date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,12.48,12.53,12.48,12.53,75600.0,8.9196,8.9553,8.9196,8.9553,75600.0
2005-01-03 10:00:00,12.52,12.52,12.32,12.32,75600.0,8.9482,8.9482,8.8052,8.8052,75600.0
2005-01-03 10:30:00,12.3,12.3,12.24,12.26,23100.0,8.7909,8.7909,8.748,8.7623,23100.0
2005-01-03 11:00:00,12.25,12.25,12.21,12.22,43500.0,8.7552,8.7552,8.7266,8.7337,43500.0
2005-01-03 11:30:00,12.21,12.27,12.21,12.26,28200.0,8.7266,8.7695,8.7266,8.7623,28200.0
2005-01-03 12:00:00,12.26,12.26,12.25,12.25,12600.0,8.7623,8.7623,8.7552,8.7552,12600.0
2005-01-03 12:30:00,12.25,12.26,12.23,12.26,13500.0,8.7552,8.7623,8.7409,8.7623,13500.0
2005-01-03 13:00:00,12.26,12.26,12.2,12.2,28500.0,8.7623,8.7623,8.7195,8.7195,28500.0
2005-01-03 13:30:00,12.2,12.26,12.2,12.25,19800.0,8.7195,8.7623,8.7195,8.7552,19800.0
2005-01-03 14:00:00,12.24,12.25,12.22,12.24,44100.0,8.748,8.7552,8.7337,8.748,44100.0
2005-01-03 14:30:00,12.23,12.25,12.23,12.24,29700.0,8.7409,8.7552,8.7409,8.748,29700.0
2005-01-03 15:00:00,12.24,12.25,12.23,12.24,30600.0,8.748,8.7552,8.7409,8.748,30600.0
2005-01-03 15:30:00,12.22,12.24,12.19,12.19,50400.0,8.7337,8.748,8.7123,8.7123,50400.0
2005-01-04 09:30:00,12.23,12.28,12.23,12.25,48900.0,8.7409,8.7766,8.7409,8.7552,48900.0
2005-01-04 10:00:00,12.26,12.28,12.18,12.19,34800.0,8.7623,8.7766,8.7052,8.7123,34800.0
2005-01-04 10:30:00,12.18,12.2,12.13,12.14,45600.0,8.7052,8.7195,8.6694,8.6766,45600.0
2005-01-04 11:00:00,12.14,12.16,12.12,12.13,33900.0,8.6766,8.6909,8.6623,8.6694,33900.0
2005-01-04 11:30:00,12.14,12.14,12.13,12.13,17700.0,8.6766,8.6766,8.6694,8.6694,17700.0
2005-01-04 12:00:00,12.12,12.12,12.05,12.06,46500.0,8.6623,8.6623,8.6122,8.6194,46500.0
2005-01-04 12:30:00,12.06,12.11,12.06,12.09,35100.0,8.6194,8.6551,8.6194,8.6408,35100.0
2005-01-04 13:00:00,12.09,12.14,12.09,12.14,44100.0,8.6408,8.6766,8.6408,8.6766,44100.0
2005-01-04 13:30:00,12.14,12.15,12.13,12.14,29700.0,8.6766,8.6837,8.6694,8.6766,29700.0
2005-01-04 14:00:00,12.14,12.14,12.06,12.06,86700.0,8.6766,8.6766,8.6194,8.6194,86700.0
2005-01-04 14:30:00,12.06,12.07,12.03,12.07,45900.0,8.6194,8.6265,8.598,8.6265,45900.0
2005-01-04 15:00:00,12.08,12.12,12.08,12.11,31800.0,8.6337,8.6623,8.6337,8.6551,31800.0
2005-01-04 15:30:00,12.1,12.13,12.1,12.1,116100.0,8.648,8.6694,8.648,8.648,116100.0
2005-01-05 09:30:00,12.1,12.14,12.1,12.12,48600.0,8.648,8.6766,8.648,8.6623,48600.0
2005-01-05 10:00:00,12.12,12.16,12.1,12.1,25500.0,8.6623,8.6909,8.648,8.648,25500.0
2005-01-05 10:30:00,12.11,12.13,12.1,12.12,73800.0,8.6551,8.6694,8.648,8.6623,73800.0
2005-01-05 11:00:00,12.12,12.16,12.09,12.1,370200.0,8.6623,8.6909,8.6408,8.648,370200.0
2005-01-05 11:30:00,12.09,12.1,12.07,12.07,40500.0,8.6408,8.648,8.6265,8.6265,40500.0
2005-01-05 12:00:00,12.06,12.07,12.03,12.03,22800.0,8.6194,8.6265,8.598,8.598,22800.0
2005-01-05 12:30:00,12.03,12.04,11.99,12.02,22500.0,8.598,8.6051,8.5694,8.5908,22500.0
2005-01-05 13:00:00,12.02,12.05,12.01,12.05,18000.0,8.5908,8.6122,8.5837,8.6122,18000.0
2005-01-05 13:30:00,12.04,12.09,12.03,12.03,48300.0,8.6051,8.6408,8.598,8.598,48300.0
2005-01-05 14:00:00,12.02,12.03,11.95,11.98,38400.0,8.5908,8.598,8.5408,8.5622,38400.0
2005-01-05 14:30:00,11.99,12.0,11.91,11.91,40200.0,8.5694,8.5765,8.5122,8.5122,40200.0
2005-01-05 15:00:00,11.91,11.99,11.91,11.97,127800.0,8.5122,8.5694,8.5122,8.5551,127800.0
2005-01-05 15:30:00,11.97,11.97,11.9,11.93,114000.0,8.5551,8.5551,8.505,8.5265,114000.0
2005-01-06 09:30:00,11.89,11.94,11.73,11.94,89400.0,8.4979,8.5336,8.3835,8.5336,89400.0
2005-01-06 10:00:00,11.92,11.92,11.87,11.9,19800.0,8.5193,8.5193,8.4836,8.505,19800.0
2005-01-06 10:30:00,11.91,11.91,11.84,11.86,21300.0,8.5122,8.5122,8.4622,8.4765,21300.0
2005-01-06 11:00:00,11.85,12.0,11.84,12.0,37800.0,8.4693,8.5765,8.4622,8.5765,37800.0
2005-01-06 11:30:00,12.0,12.05,12.0,12.02,46800.0,8.5765,8.6122,8.5765,8.5908,46800.0
2005-01-06 12:00:00,12.02,12.04,12.01,12.02,14400.0,8.5908,8.6051,8.5837,8.5908,14400.0
2005-01-06 12:30:00,12.01,12.01,11.98,11.98,10800.0,8.5837,8.5837,8.5622,8.5622,10800.0
2005-01-06 13:00:00,11.97,12.0,11.94,11.98,34200.0,8.5551,8.5765,8.5336,8.5622,34200.0
2005-01-06 13:30:00,11.98,12.04,11.98,12.01,36900.0,8.5622,8.6051,8.5622,8.5837,36900.0
2005-01-06 14:00:00,12.02,12.03,12.0,12.03,24000.0,8.5908,8.598,8.5765,8.598,24000.0
2005-01-06 14:30:00,12.03,12.05,12.01,12.01,38400.0,8.598,8.6122,8.5837,8.5837,38400.0
2005-01-06 15:00:00,12.01,12.03,11.99,12.0,33600.0,8.5837,8.598,8.5694,8.5765,33600.0
2005-01-06 15:30:00,12.0,12.03,11.95,11.95,52500.0,8.5765,8.598,8.5408,8.5408,52500.0
2005-01-07 09:30:00,12.08,12.12,12.0,12.0,60600.0,8.6337,8.6623,8.5765,8.5765,60600.0
2005-01-07 10:00:00,12.0,12.04,11.97,11.97,81300.0,8.5765,8.6051,8.5551,8.5551,81300.0
2005-01-07 10:30:00,11.97,11.99,11.92,11.99,57000.0,8.5551,8.5694,8.5193,8.5694,57000.0
2005-01-07 11:00:00,11.99,12.08,11.99,12.08,42600.0,8.5694,8.6337,8.5694,8.6337,42600.0
2005-01-07 11:30:00,12.08,12.09,12.03,12.07,179100.0,8.6337,8.6408,8.598,8.6265,179100.0
2005-01-07 12:00:00,12.08,12.13,12.05,12.12,27000.0,8.6337,8.6694,8.6122,8.6623,27000.0
2005-01-07 12:30:00,12.12,12.16,12.12,12.15,38400.0,8.6623,8.6909,8.6623,8.6837,38400.0
2005-01-07 13:00:00,12.15,12.15,12.08,12.08,16200.0,8.6837,8.6837,8.6337,8.6337,16200.0
2005-01-07 13:30:00,12.08,12.11,12.07,12.11,21000.0,8.6337,8.6551,8.6265,8.6551,21000.0
2005-01-07 14:00:00,12.11,12.14,12.07,12.07,24900.0,8.6551,8.6766,8.6265,8.6265,24900.0
2005-01-07 14:30:00,12.07,12.09,12.05,12.07,183000.0,8.6265,8.6408,8.6122,8.6265,183000.0
2005-01-07 15:00:00,12.07,12.08,12.05,12.08,26400.0,8.6265,8.6337,8.6122,8.6337,26400.0
2005-01-07 15:30:00,12.09,12.1,12.0,12.0,50700.0,8.6408,8.648,8.5765,8.5765,50700.0
2005-01-10 09:30:00,12.03,12.08,12.01,12.08,25500.0,8.598,8.6337,8.5837,8.6337,25500.0
2005-01-10 10:00:00,12.09,12.15,12.05,12.15,24000.0,8.6408,8.6837,8.6122,8.6837,24000.0
2005-01-10 10:30:00,12.13,12.15,12.11,12.13,145200.0,8.6694,8.6837,8.6551,8.6694,145200.0
2005-01-10 11:00:00,12.13,12.15,12.12,12.12,79200.0,8.6694,8.6837,8.6623,8.6623,79200.0
2005-01-10 11:30:00,12.13,12.13,12.1,12.11,44700.0,8.6694,8.6694,8.648,8.6551,44700.0
2005-01-10 12:00:00,12.11,12.13,12.09,12.13,71700.0,8.6551,8.6694,8.6408,8.6694,71700.0
2005-01-10 12:30:00,12.12,12.13,12.1,12.1,22800.0,8.6623,8.6694,8.648,8.648,22800.0
2005-01-10 13:00:00,12.1,12.15,12.1,12.13,26100.0,8.648,8.6837,8.648,8.6694,26100.0
2005-01-10 13:30:00,12.13,12.13,12.12,12.12,7500.0,8.6694,8.6694,8.6623,8.6623,7500.0
2005-01-10 14:00:00,12.12,12.12,12.08,12.1,12300.0,8.6623,8.6623,8.6337,8.648,12300.0
2005-01-10 14:30:00,12.1,12.14,12.1,12.14,55800.0,8.648,8.6766,8.648,8.6766,55800.0
2005-01-10 15:00:00,12.15,12.15,12.03,12.04,51600.0,8.6837,8.6837,8.598,8.6051,51600.0
2005-01-10 15:30:00,12.04,12.04,12.0,12.0,63300.0,8.6051,8.6051,8.5765,8.5765,63300.0
2005-01-11 09:30:00,12.06,12.06,11.9,11.91,52800.0,8.6194,8.6194,8.505,8.5122,52800.0
2005-01-11 10:00:00,11.91,11.97,11.86,11.97,78300.0,8.5122,8.5551,8.4765,8.5551,78300.0
2005-01-11 10:30:00,11.97,11.99,11.96,11.98,67200.0,8.5551,8.5694,8.5479,8.5622,67200.0
2005-01-11 11:00:00,11.99,12.02,11.97,11.98,35700.0,8.5694,8.5908,8.5551,8.5622,35700.0
2005-01-11 11:30:00,11.98,12.01,11.98,12.0,25500.0,8.5622,8.5837,8.5622,8.5765,25500.0
2005-01-11 12:00:00,12.0,12.0,12.0,12.0,27300.0,8.5765,8.5765,8.5765,8.5765,27300.0
2005-01-11 12:30:00,11.99,12.0,11.98,12.0,20100.0,8.5694,8.5765,8.5622,8.5765,20100.0
2005-01-11 13:00:00,12.0,12.04,11.95,12.04,39300.0,8.5765,8.6051,8.5408,8.6051,39300.0
2005-01-11 13:30:00,12.03,12.04,12.01,12.03,18600.0,8.598,8.6051,8.5837,8.598,18600.0
2005-01-11 14:00:00,12.03,12.07,12.02,12.03,23400.0,8.598,8.6265,8.5908,8.598,23400.0
2005-01-11 14:30:00,12.03,12.04,12.0,12.03,25500.0,8.598,8.6051,8.5765,8.598,25500.0
2005-01-11 15:00:00,12.03,12.03,12.01,12.03,77100.0,8.598,8.598,8.5837,8.598,77100.0
2005-01-11 15:30:00,12.03,12.05,12.0,12.0,51000.0,8.598,8.6122,8.5765,8.5765,51000.0
2005-01-12 09:30:00,11.99,12.08,11.98,11.99,33300.0,8.5694,8.6337,8.5622,8.5694,33300.0
2005-01-12 10:00:00,11.99,12.02,11.92,11.93,18900.0,8.5694,8.5908,8.5193,8.5265,18900.0
2005-01-12 10:30:00,11.93,11.96,11.89,11.9,39000.0,8.5265,8.5479,8.4979,8.505,39000.0
2005-01-12 11:00:00,11.9,11.92,11.9,11.92,36000.0,8.505,8.5193,8.505,8.5193,36000.0
2005-01-12 11:30:00,11.92,12.0,11.92,11.99,25200.0,8.5193,8.5765,8.5193,8.5694,25200.0
2005-01-12 12:00:00,11.98,12.0,11.98,12.0,40500.0,8.5622,8.5765,8.5622,8.5765,40500.0
2005-01-12 12:30:00,12.0,12.0,11.96,11.96,27000.0,8.5765,8.5765,8.5479,8.5479,27000.0
2005-01-12 13:00:00,11.96,11.96,11.94,11.94,14100.0,8.5479,8.5479,8.5336,8.5336,14100.0
2005-01-12 13:30:00,11.93,11.93,11.87,11.88,31800.0,8.5265,8.5265,8.4836,8.4907,31800.0
2005-01-12 14:00:00,11.88,11.89,11.86,11.87,44400.0,8.4907,8.4979,8.4765,8.4836,44400.0
2005-01-12 14:30:00,11.86,11.87,11.86,11.86,15600.0,8.4765,8.4836,8.4765,8.4765,15600.0
2005-01-12 15:00:00,11.86,11.93,11.86,11.93,65100.0,8.4765,8.5265,8.4765,8.5265,65100.0
2005-01-12 15:30:00,11.92,11.98,11.92,11.98,57300.0,8.5193,8.5622,8.5193,8.5622,57300.0
2005-01-13 09:30:00,11.98,12.0,11.88,11.91,34500.0,8.5622,8.5765,8.4907,8.5122,34500.0
2005-01-13 10:00:00,11.91,11.97,11.91,11.94,12900.0,8.5122,8.5551,8.5122,8.5336,12900.0
2005-01-13 10:30:00,11.94,11.97,11.92,11.92,37200.0,8.5336,8.5551,8.5193,8.5193,37200.0
2005-01-13 11:00:00,11.92,11.99,11.92,11.98,40500.0,8.5193,8.5694,8.5193,8.5622,40500.0
2005-01-13 11:30:00,11.98,11.99,11.89,11.92,36300.0,8.5622,8.5694,8.4979,8.5193,36300.0
2005-01-13 12:00:00,11.93,11.97,11.93,11.96,18600.0,8.5265,8.5551,8.5265,8.5479,18600.0
2005-01-13 12:30:00,11.96,12.02,11.96,11.98,50700.0,8.5479,8.5908,8.5479,8.5622,50700.0
2005-01-13 13:00:00,11.98,12.02,11.97,12.0,107700.0,8.5622,8.5908,8.5551,8.5765,107700.0
2005-01-13 13:30:00,12.0,12.01,11.99,12.01,48900.0,8.5765,8.5837,8.5694,8.5837,48900.0
2005-01-13 14:00:00,12.01,12.01,12.0,12.01,32100.0,8.5837,8.5837,8.5765,8.5837,32100.0
2005-01-13 14:30:00,12.01,12.01,11.99,11.99,33300.0,8.5837,8.5837,8.5694,8.5694,33300.0
2005-01-13 15:00:00,11.99,11.99,11.91,11.91,32700.0,8.5694,8.5694,8.5122,8.5122,32700.0
2005-01-13 15:30:00,11.91,11.91,11.87,11.9,44100.0,8.5122,8.5122,8.4836,8.505,44100.0
2005-01-14 09:30:00,11.87,11.91,11.82,11.91,43800.0,8.5143,8.543,8.4785,8.543,43800.0
2005-01-14 10:00:00,11.92,11.92,11.89,11.92,33000.0,8.5502,8.5502,8.5287,8.5502,33000.0
2005-01-14 10:30:00,11.92,11.96,11.92,11.92,19800.0,8.5502,8.5789,8.5502,8.5502,19800.0
2005-01-14 11:00:00,11.92,11.93,11.92,11.92,27000.0,8.5502,8.5574,8.5502,8.5502,27000.0
2005-01-14 11:30:00,11.92,11.93,11.92,11.92,41100.0,8.5502,8.5574,8.5502,8.5502,41100.0
2005-01-14 12:00:00,11.92,11.93,11.91,11.93,47400.0,8.5502,8.5574,8.543,8.5574,47400.0
2005-01-14 12:30:00,11.93,11.99,11.93,11.97,25200.0,8.5574,8.6004,8.5574,8.5861,25200.0
2005-01-14 13:00:00,11.97,11.97,11.94,11.95,15900.0,8.5861,8.5861,8.5645,8.5717,15900.0
2005-01-14 13:30:00,11.95,11.95,11.92,11.92,16800.0,8.5717,8.5717,8.5502,8.5502,16800.0
2005-01-14 14:00:00,11.92,11.93,11.92,11.92,30000.0,8.5502,8.5574,8.5502,8.5502,30000.0
2005-01-14 14:30:00,11.92,11.96,11.92,11.95,54000.0,8.5502,8.5789,8.5502,8.5717,54000.0
2005-01-14 15:00:00,11.95,11.95,11.94,11.94,60300.0,8.5717,8.5717,8.5645,8.5645,60300.0
2005-01-14 15:30:00,11.95,11.99,11.93,11.97,397500.0,8.5717,8.6004,8.5574,8.5861,397500.0
2005-01-18 09:30:00,11.98,11.98,11.9,11.94,49500.0,8.5932,8.5932,8.5358,8.5645,49500.0
2005-01-18 10:00:00,11.94,11.94,11.87,11.92,32700.0,8.5645,8.5645,8.5143,8.5502,32700.0
2005-01-18 10:30:00,11.94,11.97,11.94,11.96,45300.0,8.5645,8.5861,8.5645,8.5789,45300.0
2005-01-18 11:00:00,11.96,11.97,11.94,11.96,108000.0,8.5789,8.5861,8.5645,8.5789,108000.0
2005-01-18 11:30:00,11.97,12.04,11.97,12.01,148800.0,8.5861,8.6363,8.5861,8.6147,148800.0
2005-01-18 12:00:00,12.01,12.03,12.01,12.01,29100.0,8.6147,8.6291,8.6147,8.6147,29100.0
2005-01-18 12:30:00,12.01,12.01,11.98,11.99,15600.0,8.6147,8.6147,8.5932,8.6004,15600.0
2005-01-18 13:00:00,12.0,12.0,11.96,11.96,17400.0,8.6076,8.6076,8.5789,8.5789,17400.0
2005-01-18 13:30:00,11.96,11.97,11.95,11.95,27600.0,8.5789,8.5861,8.5717,8.5717,27600.0
2005-01-18 14:00:00,11.95,11.95,11.92,11.92,53700.0,8.5717,8.5717,8.5502,8.5502,53700.0
2005-01-18 14:30:00,11.92,11.93,11.91,11.92,51600.0,8.5502,8.5574,8.543,8.5502,51600.0
2005-01-18 15:00:00,11.91,11.93,11.89,11.93,128100.0,8.543,8.5574,8.5287,8.5574,128100.0
2005-01-18 15:30:00,11.91,11.93,11.91,11.91,142500.0,8.543,8.5574,8.543,8.543,142500.0
2005-01-19 09:30:00,11.93,11.96,11.91,11.96,337200.0,8.5574,8.5789,8.543,8.5789,337200.0
2005-01-19 10:00:00,11.96,12.0,11.9,11.91,84900.0,8.5789,8.6076,8.5358,8.543,84900.0
2005-01-19 10:30:00,11.91,11.92,11.86,11.87,46500.0,8.543,8.5502,8.5071,8.5143,46500.0
2005-01-19 11:00:00,11.87,11.92,11.87,11.92,32400.0,8.5143,8.5502,8.5143,8.5502,32400.0
2005-01-19 11:30:00,11.92,11.96,11.9,11.94,92400.0,8.5502,8.5789,8.5358,8.5645,92400.0
2005-01-19 12:00:00,11.95,11.96,11.93,11.96,37800.0,8.5717,8.5789,8.5574,8.5789,37800.0
2005-01-19 12:30:00,11.96,11.96,11.93,11.95,23700.0,8.5789,8.5789,8.5574,8.5717,23700.0
2005-01-19 13:00:00,11.96,11.98,11.94,11.94,34500.0,8.5789,8.5932,8.5645,8.5645,34500.0
2005-01-19 13:30:00,11.94,11.98,11.9,11.96,88500.0,8.5645,8.5932,8.5358,8.5789,88500.0
2005-01-19 14:00:00,11.96,12.03,11.96,11.98,234600.0,8.5789,8.6291,8.5789,8.5932,234600.0
2005-01-19 14:30:00,11.98,12.0,11.95,11.98,87000.0,8.5932,8.6076,8.5717,8.5932,87000.0
2005-01-19 15:00:00,11.98,11.98,11.92,11.92,51900.0,8.5932,8.5932,8.5502,8.5502,51900.0
2005-01-19 15:30:00,11.9,11.92,11.89,11.91,73800.0,8.5358,8.5502,8.5287,8.543,73800.0
2005-01-20 09:30:00,11.9,11.91,11.85,11.88,59700.0,8.5358,8.543,8.5,8.5215,59700.0
2005-01-20 10:00:00,11.88,11.9,11.79,11.79,35700.0,8.5215,8.5358,8.4569,8.4569,35700.0
2005-01-20 10:30:00,11.79,11.79,11.75,11.75,51900.0,8.4569,8.4569,8.4282,8.4282,51900.0
2005-01-20 11:00:00,11.75,11.82,11.75,11.8,45600.0,8.4282,8.4785,8.4282,8.4641,45600.0
2005-01-20 11:30:00,11.8,11.83,11.78,11.79,35400.0,8.4641,8.4856,8.4498,8.4569,35400.0
2005-01-20 12:00:00,11.79,11.79,11.76,11.79,30000.0,8.4569,8.4569,8.4354,8.4569,30000.0
2005-01-20 12:30:00,11.79,11.8,11.76,11.77,23400.0,8.4569,8.4641,8.4354,8.4426,23400.0
2005-01-20 13:00:00,11.77,11.82,11.72,11.76,45300.0,8.4426,8.4785,8.4067,8.4354,45300.0
2005-01-20 13:30:00,11.76,11.78,11.75,11.78,29400.0,8.4354,8.4498,8.4282,8.4498,29400.0
2005-01-20 14:00:00,11.78,11.82,11.77,11.77,39600.0,8.4498,8.4785,8.4426,8.4426,39600.0
2005-01-20 14:30:00,11.77,11.81,11.77,11.81,29100.0,8.4426,8.4713,8.4426,8.4713,29100.0
2005-01-20 15:00:00,11.81,11.84,11.79,11.8,44700.0,8.4713,8.4928,8.4569,8.4641,44700.0
2005-01-20 15:30:00,11.8,11.82,11.77,11.8,72900.0,8.4641,8.4785,8.4426,8.4641,72900.0
2005-01-21 09:30:00,11.79,11.85,11.77,11.84,25200.0,8.4569,8.5,8.4426,8.4928,25200.0
2005-01-21 10:00:00,11.86,11.88,11.81,11.88,45600.0,8.5071,8.5215,8.4713,8.5215,45600.0
2005-01-21 10:30:00,11.87,11.87,11.75,11.76,62100.0,8.5143,8.5143,8.4282,8.4354,62100.0
2005-01-21 11:00:00,11.76,11.86,11.76,11.84,37500.0,8.4354,8.5071,8.4354,8.4928,37500.0
2005-01-21 11:30:00,11.85,11.85,11.82,11.84,13800.0,8.5,8.5,8.4785,8.4928,13800.0
2005-01-21 12:00:00,11.83,11.83,11.8,11.8,28200.0,8.4856,8.4856,8.4641,8.4641,28200.0
2005-01-21 12:30:00,11.81,11.81,11.8,11.8,24300.0,8.4713,8.4713,8.4641,8.4641,24300.0
2005-01-21 13:00:00,11.8,11.82,11.8,11.82,44700.0,8.4641,8.4785,8.4641,8.4785,44700.0
2005-01-21 13:30:00,11.82,11.82,11.79,11.8,55200.0,8.4785,8.4785,8.4569,8.4641,55200.0
2005-01-21 14:00:00,11.8,11.84,11.8,11.84,28500.0,8.4641,8.4928,8.4641,8.4928,28500.0
2005-01-21 14:30:00,11.84,11.84,11.81,11.83,66300.0,8.4928,8.4928,8.4713,8.4856,66300.0
2005-01-21 15:00:00,11.82,11.85,11.82,11.82,54000.0,8.4785,8.5,8.4785,8.4785,54000.0
2005-01-21 15:30:00,11.82,11.85,11.8,11.81,82500.0,8.4785,8.5,8.4641,8.4713,82500.0
2005-01-24 09:30:00,11.78,11.86,11.78,11.82,61200.0,8.4498,8.5071,8.4498,8.4785,61200.0
2005-01-24 10:00:00,11.82,11.86,11.81,11.83,65400.0,8.4785,8.5071,8.4713,8.4856,65400.0
2005-01-24 10:30:00,11.82,11.88,11.79,11.81,28500.0,8.4785,8.5215,8.4569,8.4713,28500.0
2005-01-24 11:00:00,11.81,11.85,11.8,11.82,36900.0,8.4713,8.5,8.4641,8.4785,36900.0
2005-01-24 11:30:00,11.81,11.83,11.78,11.79,27900.0,8.4713,8.4856,8.4498,8.4569,27900.0
2005-01-24 12:00:00,11.8,11.82,11.77,11.79,63000.0,8.4641,8.4785,8.4426,8.4569,63000.0
2005-01-24 12:30:00,11.77,11.83,11.77,11.81,111300.0,8.4426,8.4856,8.4426,8.4713,111300.0
2005-01-24 13:00:00,11.81,11.84,11.8,11.82,35700.0,8.4713,8.4928,8.4641,8.4785,35700.0
2005-01-24 13:30:00,11.81,11.82,11.81,11.81,29400.0,8.4713,8.4785,8.4713,8.4713,29400.0
2005-01-24 14:00:00,11.79,11.84,11.79,11.82,39300.0,8.4569,8.4928,8.4569,8.4785,39300.0
2005-01-24 14:30:00,11.81,11.82,11.79,11.8,90600.0,8.4713,8.4785,8.4569,8.4641,90600.0
2005-01-24 15:00:00,11.8,11.83,11.8,11.83,111900.0,8.4641,8.4856,8.4641,8.4856,111900.0
2005-01-24 15:30:00,11.83,11.85,11.82,11.82,197100.0,8.4856,8.5,8.4785,8.4785,197100.0
2005-01-25 09:30:00,11.81,11.95,11.81,11.94,69900.0,8.4713,8.5717,8.4713,8.5645,69900.0
2005-01-25 10:00:00,11.94,12.0,11.94,11.95,64500.0,8.5645,8.6076,8.5645,8.5717,64500.0
2005-01-25 10:30:00,11.95,11.99,11.94,11.94,41400.0,8.5717,8.6004,8.5645,8.5645,41400.0
2005-01-25 11:00:00,11.95,11.95,11.8,11.86,98400.0,8.5717,8.5717,8.4641,8.5071,98400.0
2005-01-25 11:30:00,11.86,11.86,11.8,11.81,36000.0,8.5071,8.5071,8.4641,8.4713,36000.0
2005-01-25 12:00:00,11.81,11.81,11.77,11.79,32700.0,8.4713,8.4713,8.4426,8.4569,32700.0
2005-01-25 12:30:00,11.78,11.79,11.77,11.77,28200.0,8.4498,8.4569,8.4426,8.4426,28200.0
2005-01-25 13:00:00,11.77,11.83,11.76,11.83,19500.0,8.4426,8.4856,8.4354,8.4856,19500.0
2005-01-25 13:30:00,11.83,11.84,11.82,11.84,54900.0,8.4856,8.4928,8.4785,8.4928,54900.0
2005-01-25 14:00:00,11.83,11.84,11.81,11.82,35100.0,8.4856,8.4928,8.4713,8.4785,35100.0
2005-01-25 14:30:00,11.82,11.85,11.82,11.82,35100.0,8.4785,8.5,8.4785,8.4785,35100.0
2005-01-25 15:00:00,11.82,11.84,11.79,11.79,23400.0,8.4785,8.4928,8.4569,8.4569,23400.0
2005-01-25 15:30:00,11.78,11.84,11.78,11.83,65100.0,8.4498,8.4928,8.4498,8.4856,65100.0
2005-01-26 09:30:00,11.87,11.88,11.85,11.87,48300.0,8.5143,8.5215,8.5,8.5143,48300.0
2005-01-26 10:00:00,11.86,11.87,11.82,11.86,380100.0,8.5071,8.5143,8.4785,8.5071,380100.0
2005-01-26 10:30:00,11.86,11.91,11.82,11.86,153300.0,8.5071,8.543,8.4785,8.5071,153300.0
2005-01-26 11:00:00,11.85,11.88,11.84,11.84,45000.0,8.5,8.5215,8.4928,8.4928,45000.0
2005-01-26 11:30:00,11.84,11.87,11.81,11.86,63000.0,8.4928,8.5143,8.4713,8.5071,63000.0
2005-01-26 12:00:00,11.87,11.88,11.86,11.88,39900.0,8.5143,8.5215,8.5071,8.5215,39900.0
2005-01-26 12:30:00,11.88,11.88,11.84,11.84,44700.0,8.5215,8.5215,8.4928,8.4928,44700.0
2005-01-26 13:00:00,11.84,11.86,11.81,11.84,40800.0,8.4928,8.5071,8.4713,8.4928,40800.0
2005-01-26 13:30:00,11.84,11.86,11.81,11.85,94500.0,8.4928,8.5071,8.4713,8.5,94500.0
2005-01-26 14:00:00,11.86,11.87,11.82,11.83,132000.0,8.5071,8.5143,8.4785,8.4856,132000.0
2005-01-26 14:30:00,11.82,11.86,11.81,11.84,39300.0,8.4785,8.5071,8.4713,8.4928,39300.0
2005-01-26 15:00:00,11.85,11.91,11.85,11.91,81000.0,8.5,8.543,8.5,8.543,81000.0
2005-01-26 15:30:00,11.92,11.95,11.88,11.92,95700.0,8.5502,8.5717,8.5215,8.5502,95700.0
2005-01-27 09:30:00,11.93,11.93,11.83,11.9,100200.0,8.5574,8.5574,8.4856,8.5358,100200.0
2005-01-27 10:00:00,11.9,11.91,11.88,11.9,81600.0,8.5358,8.543,8.5215,8.5358,81600.0
2005-01-27 10:30:00,11.89,11.92,11.89,11.91,26100.0,8.5287,8.5502,8.5287,8.543,26100.0
2005-01-27 11:00:00,11.91,11.94,11.91,11.92,87300.0,8.543,8.5645,8.543,8.5502,87300.0
2005-01-27 11:30:00,11.91,11.92,11.86,11.9,50100.0,8.543,8.5502,8.5071,8.5358,50100.0
2005-01-27 12:00:00,11.9,11.9,11.84,11.84,43500.0,8.5358,8.5358,8.4928,8.4928,43500.0
2005-01-27 12:30:00,11.86,11.87,11.85,11.86,14100.0,8.5071,8.5143,8.5,8.5071,14100.0
2005-01-27 13:00:00,11.86,11.87,11.83,11.83,12900.0,8.5071,8.5143,8.4856,8.4856,12900.0
2005-01-27 13:30:00,11.82,11.85,11.82,11.82,14100.0,8.4785,8.5,8.4785,8.4785,14100.0
2005-01-27 14:00:00,11.81,11.82,11.78,11.82,27000.0,8.4713,8.4785,8.4498,8.4785,27000.0
2005-01-27 14:30:00,11.81,11.85,11.8,11.8,18600.0,8.4713,8.5,8.4641,8.4641,18600.0
2005-01-27 15:00:00,11.8,11.86,11.79,11.86,26700.0,8.4641,8.5071,8.4569,8.5071,26700.0
2005-01-27 15:30:00,11.86,11.87,11.82,11.83,48600.0,8.5071,8.5143,8.4785,8.4856,48600.0
2005-01-28 09:30:00,11.82,11.92,11.74,11.74,157500.0,8.4785,8.5502,8.4211,8.4211,157500.0
2005-01-28 10:00:00,11.74,11.75,11.67,11.69,76200.0,8.4211,8.4282,8.3709,8.3852,76200.0
2005-01-28 10:30:00,11.67,11.69,11.58,11.64,90000.0,8.3709,8.3852,8.3063,8.3493,90000.0
2005-01-28 11:00:00,11.63,11.63,11.5,11.53,72900.0,8.3422,8.3422,8.2489,8.2704,72900.0
2005-01-28 11:30:00,11.53,11.54,11.21,11.23,268500.0,8.2704,8.2776,8.0409,8.0553,268500.0
2005-01-28 12:00:00,11.22,11.46,11.22,11.35,250800.0,8.0481,8.2202,8.0481,8.1413,250800.0
2005-01-28 12:30:00,11.36,11.4,11.34,11.37,281100.0,8.1485,8.1772,8.1342,8.1557,281100.0
2005-01-28 13:00:00,11.4,11.42,11.38,11.4,109200.0,8.1772,8.1915,8.1628,8.1772,109200.0
2005-01-28 13:30:00,11.4,11.42,11.39,11.41,45000.0,8.1772,8.1915,8.17,8.1844,45000.0
2005-01-28 14:00:00,11.42,11.42,11.33,11.39,56700.0,8.1915,8.1915,8.127,8.17,56700.0
2005-01-28 14:30:00,11.39,11.4,11.32,11.34,82800.0,8.17,8.1772,8.1198,8.1342,82800.0
2005-01-28 15:00:00,11.34,11.38,11.34,11.37,172500.0,8.1342,8.1628,8.1342,8.1557,172500.0
2005-01-28 15:30:00,11.37,11.39,11.35,11.35,236700.0,8.1557,8.17,8.1413,8.1413,236700.0
2005-01-31 09:30:00,11.65,11.66,11.57,11.58,121800.0,8.3565,8.3637,8.2991,8.3063,121800.0
2005-01-31 10:00:00,11.57,11.61,11.57,11.6,103800.0,8.2991,8.3278,8.2991,8.3207,103800.0
2005-01-31 10:30:00,11.6,11.62,11.58,11.6,72900.0,8.3207,8.335,8.3063,8.3207,72900.0
2005-01-31 11:00:00,11.6,11.69,11.6,11.66,384900.0,8.3207,8.3852,8.3207,8.3637,384900.0
2005-01-31 11:30:00,11.67,11.77,11.67,11.76,54600.0,8.3709,8.4426,8.3709,8.4354,54600.0
2005-01-31 12:00:00,11.76,11.93,11.76,11.91,101100.0,8.4354,8.5574,8.4354,8.543,101100.0
2005-01-31 12:30:00,11.91,12.03,11.9,11.99,112200.0,8.543,8.6291,8.5358,8.6004,112200.0
2005-01-31 13:00:00,11.99,12.04,11.96,11.97,96900.0,8.6004,8.6363,8.5789,8.5861,96900.0
2005-01-31 13:30:00,11.96,12.03,11.96,12.0,74400.0,8.5789,8.6291,8.5789,8.6076,74400.0
2005-01-31 14:00:00,12.0,12.01,11.82,11.83,287100.0,8.6076,8.6147,8.4785,8.4856,287100.0
2005-01-31 14:30:00,11.83,11.92,11.83,11.89,238500.0,8.4856,8.5502,8.4856,8.5287,238500.0
2005-01-31 15:00:00,11.89,11.91,11.88,11.89,130200.0,8.5287,8.543,8.5215,8.5287,130200.0
2005-01-31 15:30:00,11.89,11.89,11.79,11.83,498900.0,8.5287,8.5287,8.4569,8.4856,498900.0
2005-02-01 09:30:00,11.91,11.96,11.82,11.88,119100.0,8.543,8.5789,8.4785,8.5215,119100.0
2005-02-01 10:00:00,11.88,11.95,11.88,11.94,94500.0,8.5215,8.5717,8.5215,8.5645,94500.0
2005-02-01 10:30:00,11.94,12.0,11.94,11.98,80700.0,8.5645,8.6076,8.5645,8.5932,80700.0
2005-02-01 11:00:00,11.98,12.01,11.98,12.01,72300.0,8.5932,8.6147,8.5932,8.6147,72300.0
2005-02-01 11:30:00,12.01,12.03,12.0,12.03,73800.0,8.6147,8.6291,8.6076,8.6291,73800.0
2005-02-01 12:00:00,12.02,12.03,11.96,11.97,62100.0,8.6219,8.6291,8.5789,8.5861,62100.0
2005-02-01 12:30:00,11.97,11.97,11.95,11.96,70800.0,8.5861,8.5861,8.5717,8.5789,70800.0
2005-02-01 13:00:00,11.97,11.97,11.92,11.97,45000.0,8.5861,8.5861,8.5502,8.5861,45000.0
2005-02-01 13:30:00,11.97,11.97,11.96,11.96,143100.0,8.5861,8.5861,8.5789,8.5789,143100.0
2005-02-01 14:00:00,11.98,11.98,11.96,11.97,123000.0,8.5932,8.5932,8.5789,8.5861,123000.0
2005-02-01 14:30:00,11.97,12.0,11.97,11.97,144900.0,8.5861,8.6076,8.5861,8.5861,144900.0
2005-02-01 15:00:00,11.97,11.98,11.96,11.97,219000.0,8.5861,8.5932,8.5789,8.5861,219000.0
2005-02-01 15:30:00,11.97,11.98,11.96,11.96,126900.0,8.5861,8.5932,8.5789,8.5789,126900.0
2005-02-02 09:30:00,12.04,12.06,11.96,12.01,75300.0,8.6363,8.6506,8.5789,8.6147,75300.0
2005-02-02 10:00:00,12.01,12.01,11.98,11.99,60000.0,8.6147,8.6147,8.5932,8.6004,60000.0
2005-02-02 10:30:00,12.0,12.0,11.97,11.98,41700.0,8.6076,8.6076,8.5861,8.5932,41700.0
2005-02-02 11:00:00,11.98,11.98,11.97,11.98,49800.0,8.5932,8.5932,8.5861,8.5932,49800.0
2005-02-02 11:30:00,11.98,11.98,11.96,11.97,35400.0,8.5932,8.5932,8.5789,8.5861,35400.0
2005-02-02 12:00:00,11.97,11.98,11.96,11.96,68400.0,8.5861,8.5932,8.5789,8.5789,68400.0
2005-02-02 12:30:00,11.97,11.97,11.95,11.97,24300.0,8.5861,8.5861,8.5717,8.5861,24300.0
2005-02-02 13:00:00,11.97,11.98,11.96,11.97,34200.0,8.5861,8.5932,8.5789,8.5861,34200.0
2005-02-02 13:30:00,11.98,11.98,11.97,11.97,27900.0,8.5932,8.5932,8.5861,8.5861,27900.0
2005-02-02 14:00:00,11.97,11.98,11.96,11.97,84600.0,8.5861,8.5932,8.5789,8.5861,84600.0
2005-02-02 14:30:00,11.97,11.97,11.92,11.94,78300.0,8.5861,8.5861,8.5502,8.5645,78300.0
2005-02-02 15:00:00,11.94,11.95,11.9,11.93,71100.0,8.5645,8.5717,8.5358,8.5574,71100.0
2005-02-02 15:30:00,11.93,11.96,11.93,11.95,90900.0,8.5574,8.5789,8.5574,8.5717,90900.0
2005-02-03 09:30:00,11.96,12.01,11.93,12.01,30900.0,8.5789,8.6147,8.5574,8.6147,30900.0
2005-02-03 10:00:00,12.01,12.02,11.85,11.85,21300.0,8.6147,8.6219,8.5,8.5,21300.0
2005-02-03 10:30:00,11.85,11.9,11.85,11.9,27000.0,8.5,8.5358,8.5,8.5358,27000.0
2005-02-03 11:00:00,11.9,11.9,11.86,11.88,23400.0,8.5358,8.5358,8.5071,8.5215,23400.0
2005-02-03 11:30:00,11.87,11.93,11.87,11.93,16800.0,8.5143,8.5574,8.5143,8.5574,16800.0
2005-02-03 12:00:00,11.93,11.96,11.93,11.95,12600.0,8.5574,8.5789,8.5574,8.5717,12600.0
2005-02-03 12:30:00,11.94,11.96,11.93,11.94,18000.0,8.5645,8.5789,8.5574,8.5645,18000.0
2005-02-03 13:00:00,11.94,11.97,11.94,11.97,12000.0,8.5645,8.5861,8.5645,8.5861,12000.0
2005-02-03 13:30:00,11.98,12.0,11.97,11.99,240600.0,8.5932,8.6076,8.5861,8.6004,240600.0
2005-02-03 14:00:00,11.99,12.0,11.98,12.0,93300.0,8.6004,8.6076,8.5932,8.6076,93300.0
2005-02-03 14:30:00,11.99,12.0,11.98,11.99,25500.0,8.6004,8.6076,8.5932,8.6004,25500.0
2005-02-03 15:00:00,11.98,11.99,11.97,11.99,45600.0,8.5932,8.6004,8.5861,8.6004,45600.0
2005-02-03 15:30:00,11.99,12.0,11.98,12.0,64500.0,8.6004,8.6076,8.5932,8.6076,64500.0
2005-02-04 09:30:00,12.0,12.11,12.0,12.11,53700.0,8.6076,8.6865,8.6076,8.6865,53700.0
2005-02-04 10:00:00,12.11,12.14,12.08,12.09,45300.0,8.6865,8.708,8.665,8.6721,45300.0
2005-02-04 10:30:00,12.09,12.09,12.05,12.05,48000.0,8.6721,8.6721,8.6434,8.6434,48000.0
2005-02-04 11:00:00,12.05,12.05,12.04,12.05,38100.0,8.6434,8.6434,8.6363,8.6434,38100.0
2005-02-04 11:30:00,12.05,12.09,12.05,12.08,198900.0,8.6434,8.6721,8.6434,8.665,198900.0
2005-02-04 12:00:00,12.07,12.08,12.06,12.07,82500.0,8.6578,8.665,8.6506,8.6578,82500.0
2005-02-04 12:30:00,12.06,12.11,12.06,12.11,35700.0,8.6506,8.6865,8.6506,8.6865,35700.0
2005-02-04 13:00:00,12.1,12.12,12.08,12.12,19500.0,8.6793,8.6936,8.665,8.6936,19500.0
2005-02-04 13:30:00,12.12,12.13,12.1,12.13,34500.0,8.6936,8.7008,8.6793,8.7008,34500.0
2005-02-04 14:00:00,12.13,12.13,12.1,12.11,93600.0,8.7008,8.7008,8.6793,8.6865,93600.0
2005-02-04 14:30:00,12.1,12.12,12.09,12.11,76800.0,8.6793,8.6936,8.6721,8.6865,76800.0
2005-02-04 15:00:00,12.11,12.14,12.09,12.14,180600.0,8.6865,8.708,8.6721,8.708,180600.0
2005-02-04 15:30:00,12.13,12.14,12.11,12.13,213600.0,8.7008,8.708,8.6865,8.7008,213600.0
2005-02-07 09:30:00,12.14,12.3,12.14,12.3,160500.0,8.708,8.8228,8.708,8.8228,160500.0
2005-02-07 10:00:00,12.3,12.3,12.28,12.29,97800.0,8.8228,8.8228,8.8084,8.8156,97800.0
2005-02-07 10:30:00,12.29,12.3,12.27,12.29,236700.0,8.8156,8.8228,8.8012,8.8156,236700.0
2005-02-07 11:00:00,12.29,12.32,12.29,12.32,43800.0,8.8156,8.8371,8.8156,8.8371,43800.0
2005-02-07 11:30:00,12.32,12.33,12.3,12.31,71400.0,8.8371,8.8443,8.8228,8.8299,71400.0
2005-02-07 12:00:00,12.31,12.34,12.29,12.34,77100.0,8.8299,8.8515,8.8156,8.8515,77100.0
2005-02-07 12:30:00,12.34,12.4,12.34,12.39,79800.0,8.8515,8.8945,8.8515,8.8873,79800.0
2005-02-07 13:00:00,12.4,12.43,12.34,12.35,84000.0,8.8945,8.916,8.8515,8.8586,84000.0
2005-02-07 13:30:00,12.35,12.38,12.34,12.34,63900.0,8.8586,8.8801,8.8515,8.8515,63900.0
2005-02-07 14:00:00,12.34,12.38,12.34,12.38,1572600.0,8.8515,8.8801,8.8515,8.8801,1572600.0
2005-02-07 14:30:00,12.38,12.41,12.37,12.37,69900.0,8.8801,8.9017,8.873,8.873,69900.0
2005-02-07 15:00:00,12.37,12.4,12.37,12.38,80400.0,8.873,8.8945,8.873,8.8801,80400.0
2005-02-07 15:30:00,12.38,12.41,12.36,12.36,140100.0,8.8801,8.9017,8.8658,8.8658,140100.0
2005-02-08 09:30:00,12.43,12.56,12.43,12.54,115500.0,8.916,9.0093,8.916,8.9949,115500.0
2005-02-08 10:00:00,12.54,12.55,12.49,12.49,82800.0,8.9949,9.0021,8.959,8.959,82800.0
2005-02-08 10:30:00,12.49,12.51,12.49,12.5,439200.0,8.959,8.9734,8.959,8.9662,439200.0
2005-02-08 11:00:00,12.5,12.5,12.48,12.48,102600.0,8.9662,8.9662,8.9519,8.9519,102600.0
2005-02-08 11:30:00,12.48,12.5,12.47,12.49,48600.0,8.9519,8.9662,8.9447,8.959,48600.0
2005-02-08 12:00:00,12.49,12.49,12.46,12.49,503100.0,8.959,8.959,8.9375,8.959,503100.0
2005-02-08 12:30:00,12.49,12.51,12.48,12.48,1147800.0,8.959,8.9734,8.9519,8.9519,1147800.0
2005-02-08 13:00:00,12.48,12.52,12.48,12.51,202500.0,8.9519,8.9806,8.9519,8.9734,202500.0
2005-02-08 13:30:00,12.51,12.54,12.51,12.54,31200.0,8.9734,8.9949,8.9734,8.9949,31200.0
2005-02-08 14:00:00,12.54,12.56,12.48,12.49,280800.0,8.9949,9.0093,8.9519,8.959,280800.0
2005-02-08 14:30:00,12.49,12.52,12.48,12.5,65100.0,8.959,8.9806,8.9519,8.9662,65100.0
2005-02-08 15:00:00,12.5,12.51,12.48,12.49,87000.0,8.9662,8.9734,8.9519,8.959,87000.0
2005-02-08 15:30:00,12.49,12.54,12.48,12.54,121500.0,8.959,8.9949,8.9519,8.9949,121500.0
2005-02-09 09:30:00,12.54,12.57,12.53,12.57,73500.0,8.9949,9.0164,8.9877,9.0164,73500.0
2005-02-09 10:00:00,12.57,12.58,12.43,12.44,100800.0,9.0164,9.0236,8.916,8.9232,100800.0
2005-02-09 10:30:00,12.43,12.46,12.42,12.44,74100.0,8.916,8.9375,8.9088,8.9232,74100.0
2005-02-09 11:00:00,12.44,12.47,12.44,12.47,58200.0,8.9232,8.9447,8.9232,8.9447,58200.0
2005-02-09 11:30:00,12.47,12.5,12.45,12.45,65100.0,8.9447,8.9662,8.9304,8.9304,65100.0
2005-02-09 12:00:00,12.45,12.45,12.44,12.44,47700.0,8.9304,8.9304,8.9232,8.9232,47700.0
2005-02-09 12:30:00,12.44,12.45,12.43,12.45,89100.0,8.9232,8.9304,8.916,8.9304,89100.0
2005-02-09 13:00:00,12.46,12.47,12.46,12.46,39600.0,8.9375,8.9447,8.9375,8.9375,39600.0
2005-02-09 13:30:00,12.46,12.47,12.46,12.46,34500.0,8.9375,8.9447,8.9375,8.9375,34500.0
2005-02-09 14:00:00,12.47,12.47,12.44,12.46,81000.0,8.9447,8.9447,8.9232,8.9375,81000.0
2005-02-09 14:30:00,12.46,12.47,12.45,12.46,75600.0,8.9375,8.9447,8.9304,8.9375,75600.0
2005-02-09 15:00:00,12.46,12.49,12.46,12.47,113700.0,8.9375,8.959,8.9375,8.9447,113700.0
2005-02-09 15:30:00,12.47,12.48,12.44,12.45,225300.0,8.9447,8.9519,8.9232,8.9304,225300.0
2005-02-10 09:30:00,12.45,12.5,12.44,12.49,36300.0,8.9304,8.9662,8.9232,8.959,36300.0
2005-02-10 10:00:00,12.49,12.52,12.49,12.5,37500.0,8.959,8.9806,8.959,8.9662,37500.0
2005-02-10 10:30:00,12.5,12.5,12.14,12.47,60900.0,8.9662,8.9662,8.708,8.9447,60900.0
2005-02-10 11:00:00,12.47,12.5,12.46,12.49,51300.0,8.9447,8.9662,8.9375,8.959,51300.0
2005-02-10 11:30:00,12.5,12.52,12.5,12.52,32400.0,8.9662,8.9806,8.9662,8.9806,32400.0
2005-02-10 12:00:00,12.52,12.56,12.51,12.56,41700.0,8.9806,9.0093,8.9734,9.0093,41700.0
2005-02-10 12:30:00,12.56,12.56,12.55,12.56,28500.0,9.0093,9.0093,9.0021,9.0093,28500.0
2005-02-10 13:00:00,12.55,12.55,12.52,12.53,21000.0,9.0021,9.0021,8.9806,8.9877,21000.0
2005-02-10 13:30:00,12.55,12.56,12.53,12.55,37500.0,9.0021,9.0093,8.9877,9.0021,37500.0
2005-02-10 14:00:00,12.56,12.57,12.54,12.54,24300.0,9.0093,9.0164,8.9949,8.9949,24300.0
2005-02-10 14:30:00,12.54,12.55,12.52,12.53,42600.0,8.9949,9.0021,8.9806,8.9877,42600.0
2005-02-10 15:00:00,12.53,12.54,12.53,12.53,44100.0,8.9877,8.9949,8.9877,8.9877,44100.0
2005-02-10 15:30:00,12.53,12.55,12.5,12.51,105000.0,8.9877,9.0021,8.9662,8.9734,105000.0
2005-02-11 09:30:00,12.53,12.53,12.48,12.51,28800.0,8.9877,8.9877,8.9519,8.9734,28800.0
2005-02-11 10:00:00,12.52,12.52,12.48,12.49,99000.0,8.9806,8.9806,8.9519,8.959,99000.0
2005-02-11 10:30:00,12.49,12.51,12.49,12.51,48900.0,8.959,8.9734,8.959,8.9734,48900.0
2005-02-11 11:00:00,12.5,12.67,12.5,12.56,75600.0,8.9662,9.0882,8.9662,9.0093,75600.0
2005-02-11 11:30:00,12.56,12.6,12.55,12.55,58800.0,9.0093,9.0379,9.0021,9.0021,58800.0
2005-02-11 12:00:00,12.55,12.57,12.54,12.56,53400.0,9.0021,9.0164,8.9949,9.0093,53400.0
2005-02-11 12:30:00,12.56,12.59,12.56,12.59,58200.0,9.0093,9.0308,9.0093,9.0308,58200.0
2005-02-11 13:00:00,12.58,12.6,12.58,12.59,28800.0,9.0236,9.0379,9.0236,9.0308,28800.0
2005-02-11 13:30:00,12.59,12.62,12.59,12.62,19500.0,9.0308,9.0523,9.0308,9.0523,19500.0
2005-02-11 14:00:00,12.62,12.64,12.61,12.64,71400.0,9.0523,9.0666,9.0451,9.0666,71400.0
2005-02-11 14:30:00,12.64,12.67,12.64,12.65,32100.0,9.0666,9.0882,9.0666,9.0738,32100.0
2005-02-11 15:00:00,12.66,12.67,12.6,12.62,90000.0,9.081,9.0882,9.0379,9.0523,90000.0
2005-02-11 15:30:00,12.62,12.66,12.62,12.66,115200.0,9.0523,9.081,9.0523,9.081,115200.0
2005-02-14 09:30:00,12.67,12.83,12.67,12.75,89400.0,9.0882,9.2029,9.0882,9.1455,89400.0
2005-02-14 10:00:00,12.74,12.75,12.73,12.73,49500.0,9.1384,9.1455,9.1312,9.1312,49500.0
2005-02-14 10:30:00,12.74,12.75,12.73,12.74,47400.0,9.1384,9.1455,9.1312,9.1384,47400.0
2005-02-14 11:00:00,12.74,12.74,12.73,12.73,27600.0,9.1384,9.1384,9.1312,9.1312,27600.0
2005-02-14 11:30:00,12.73,12.75,12.72,12.74,23700.0,9.1312,9.1455,9.124,9.1384,23700.0
2005-02-14 12:00:00,12.74,12.74,12.71,12.72,48300.0,9.1384,9.1384,9.1169,9.124,48300.0
2005-02-14 12:30:00,12.72,12.72,12.71,12.72,49500.0,9.124,9.124,9.1169,9.124,49500.0
2005-02-14 13:00:00,12.72,12.73,12.72,12.72,40200.0,9.124,9.1312,9.124,9.124,40200.0
2005-02-14 13:30:00,12.72,12.73,12.72,12.73,42900.0,9.124,9.1312,9.124,9.1312,42900.0
2005-02-14 14:00:00,12.73,12.77,12.72,12.75,155700.0,9.1312,9.1599,9.124,9.1455,155700.0
2005-02-14 14:30:00,12.75,12.75,12.73,12.74,35700.0,9.1455,9.1455,9.1312,9.1384,35700.0
2005-02-14 15:00:00,12.74,12.77,12.73,12.74,59100.0,9.1384,9.1599,9.1312,9.1384,59100.0
2005-02-14 15:30:00,12.73,12.76,12.73,12.75,72600.0,9.1312,9.1527,9.1312,9.1455,72600.0
2005-02-15 09:30:00,12.74,12.75,12.73,12.74,63600.0,9.1384,9.1455,9.1312,9.1384,63600.0
2005-02-15 10:00:00,12.73,12.77,12.73,12.76,29700.0,9.1312,9.1599,9.1312,9.1527,29700.0
2005-02-15 10:30:00,12.76,12.8,12.76,12.79,43800.0,9.1527,9.1814,9.1527,9.1742,43800.0
2005-02-15 11:00:00,12.79,12.79,12.76,12.79,29100.0,9.1742,9.1742,9.1527,9.1742,29100.0
2005-02-15 11:30:00,12.78,12.79,12.78,12.79,15000.0,9.1671,9.1742,9.1671,9.1742,15000.0
2005-02-15 12:00:00,12.79,12.79,12.78,12.79,7500.0,9.1742,9.1742,9.1671,9.1742,7500.0
2005-02-15 12:30:00,12.79,12.79,12.78,12.78,22500.0,9.1742,9.1742,9.1671,9.1671,22500.0
2005-02-15 13:00:00,12.78,12.82,12.78,12.79,57000.0,9.1671,9.1958,9.1671,9.1742,57000.0
2005-02-15 13:30:00,12.8,12.8,12.79,12.79,84600.0,9.1814,9.1814,9.1742,9.1742,84600.0
2005-02-15 14:00:00,12.79,12.8,12.79,12.79,42900.0,9.1742,9.1814,9.1742,9.1742,42900.0
2005-02-15 14:30:00,12.79,12.8,12.79,12.8,31500.0,9.1742,9.1814,9.1742,9.1814,31500.0
2005-02-15 15:00:00,12.79,12.8,12.79,12.79,64800.0,9.1742,9.1814,9.1742,9.1742,64800.0
2005-02-15 15:30:00,12.79,12.82,12.79,12.82,62700.0,9.1742,9.1958,9.1742,9.1958,62700.0
2005-02-16 09:30:00,12.81,12.84,12.8,12.82,32700.0,9.1886,9.2101,9.1814,9.1958,32700.0
2005-02-16 10:00:00,12.8,12.82,12.79,12.82,39900.0,9.1814,9.1958,9.1742,9.1958,39900.0
2005-02-16 10:30:00,12.82,12.83,12.78,12.79,98100.0,9.1958,9.2029,9.1671,9.1742,98100.0
2005-02-16 11:00:00,12.79,12.8,12.79,12.8,54300.0,9.1742,9.1814,9.1742,9.1814,54300.0
2005-02-16 11:30:00,12.8,12.82,12.79,12.8,22500.0,9.1814,9.1958,9.1742,9.1814,22500.0
2005-02-16 12:00:00,12.8,12.8,12.75,12.76,33300.0,9.1814,9.1814,9.1455,9.1527,33300.0
2005-02-16 12:30:00,12.75,12.77,12.72,12.72,30000.0,9.1455,9.1599,9.124,9.124,30000.0
2005-02-16 13:00:00,12.72,12.74,12.71,12.72,35100.0,9.124,9.1384,9.1169,9.124,35100.0
2005-02-16 13:30:00,12.71,12.73,12.68,12.7,33900.0,9.1169,9.1312,9.0953,9.1097,33900.0
2005-02-16 14:00:00,12.71,12.72,12.7,12.71,33600.0,9.1169,9.124,9.1097,9.1169,33600.0
2005-02-16 14:30:00,12.71,12.73,12.69,12.73,69000.0,9.1169,9.1312,9.1025,9.1312,69000.0
2005-02-16 15:00:00,12.72,12.73,12.67,12.67,86100.0,9.124,9.1312,9.0882,9.0882,86100.0
2005-02-16 15:30:00,12.67,12.68,12.65,12.67,111900.0,9.0882,9.0953,9.0738,9.0882,111900.0
2005-02-17 09:30:00,12.72,12.74,12.68,12.73,44400.0,9.124,9.1384,9.0953,9.1312,44400.0
2005-02-17 10:00:00,12.72,12.76,12.68,12.71,72000.0,9.124,9.1527,9.0953,9.1169,72000.0
2005-02-17 10:30:00,12.71,12.71,12.68,12.7,83700.0,9.1169,9.1169,9.0953,9.1097,83700.0
2005-02-17 11:00:00,12.7,12.77,12.7,12.74,63000.0,9.1097,9.1599,9.1097,9.1384,63000.0
2005-02-17 11:30:00,12.75,12.79,12.75,12.75,35700.0,9.1455,9.1742,9.1455,9.1455,35700.0
2005-02-17 12:00:00,12.75,12.8,12.74,12.78,58800.0,9.1455,9.1814,9.1384,9.1671,58800.0
2005-02-17 12:30:00,12.78,12.8,12.76,12.78,44700.0,9.1671,9.1814,9.1527,9.1671,44700.0
2005-02-17 13:00:00,12.78,12.81,12.76,12.77,44100.0,9.1671,9.1886,9.1527,9.1599,44100.0
2005-02-17 13:30:00,12.77,12.77,12.75,12.75,39600.0,9.1599,9.1599,9.1455,9.1455,39600.0
2005-02-17 14:00:00,12.75,12.75,12.72,12.74,70500.0,9.1455,9.1455,9.124,9.1384,70500.0
2005-02-17 14:30:00,12.74,12.74,12.7,12.7,63000.0,9.1384,9.1384,9.1097,9.1097,63000.0
2005-02-17 15:00:00,12.69,12.71,12.69,12.71,102600.0,9.1025,9.1169,9.1025,9.1169,102600.0
2005-02-17 15:30:00,12.71,12.71,12.7,12.71,124500.0,9.1169,9.1169,9.1097,9.1169,124500.0
2005-02-18 09:30:00,12.72,12.72,12.59,12.67,93600.0,9.124,9.124,9.0308,9.0882,93600.0
2005-02-18 10:00:00,12.67,12.68,12.63,12.66,80700.0,9.0882,9.0953,9.0595,9.081,80700.0
2005-02-18 10:30:00,12.66,12.67,12.61,12.61,63300.0,9.081,9.0882,9.0451,9.0451,63300.0
2005-02-18 11:00:00,12.6,12.63,12.58,12.58,68400.0,9.0379,9.0595,9.0236,9.0236,68400.0
2005-02-18 11:30:00,12.58,12.59,12.5,12.52,45900.0,9.0236,9.0308,8.9662,8.9806,45900.0
2005-02-18 12:00:00,12.53,12.57,12.53,12.55,18600.0,8.9877,9.0164,8.9877,9.0021,18600.0
2005-02-18 12:30:00,12.54,12.54,12.49,12.5,34800.0,8.9949,8.9949,8.959,8.9662,34800.0
2005-02-18 13:00:00,12.5,12.5,12.48,12.5,21300.0,8.9662,8.9662,8.9519,8.9662,21300.0
2005-02-18 13:30:00,12.5,12.56,12.49,12.54,41400.0,8.9662,9.0093,8.959,8.9949,41400.0
2005-02-18 14:00:00,12.54,12.55,12.53,12.54,12600.0,8.9949,9.0021,8.9877,8.9949,12600.0
2005-02-18 14:30:00,12.54,12.56,12.53,12.56,22500.0,8.9949,9.0093,8.9877,9.0093,22500.0
2005-02-18 15:00:00,12.55,12.55,12.53,12.55,29100.0,9.0021,9.0021,8.9877,9.0021,29100.0
2005-02-18 15:30:00,12.55,12.57,12.51,12.52,71100.0,9.0021,9.0164,8.9734,8.9806,71100.0
2005-02-22 09:30:00,12.52,12.54,12.4,12.5,74400.0,8.9806,8.9949,8.8945,8.9662,74400.0
2005-02-22 10:00:00,12.5,12.56,12.46,12.56,61800.0,8.9662,9.0093,8.9375,9.0093,61800.0
2005-02-22 10:30:00,12.56,12.63,12.52,12.53,56100.0,9.0093,9.0595,8.9806,8.9877,56100.0
2005-02-22 11:00:00,12.53,12.54,12.49,12.53,44700.0,8.9877,8.9949,8.959,8.9877,44700.0
2005-02-22 11:30:00,12.53,12.58,12.53,12.55,69600.0,8.9877,9.0236,8.9877,9.0021,69600.0
2005-02-22 12:00:00,12.55,12.59,12.5,12.52,49500.0,9.0021,9.0308,8.9662,8.9806,49500.0
2005-02-22 12:30:00,12.52,12.53,12.5,12.5,45600.0,8.9806,8.9877,8.9662,8.9662,45600.0
2005-02-22 13:00:00,12.49,12.53,12.49,12.51,23700.0,8.959,8.9877,8.959,8.9734,23700.0
2005-02-22 13:30:00,12.52,12.52,12.47,12.49,42600.0,8.9806,8.9806,8.9447,8.959,42600.0
2005-02-22 14:00:00,12.5,12.5,12.47,12.49,38400.0,8.9662,8.9662,8.9447,8.959,38400.0
2005-02-22 14:30:00,12.5,12.53,12.5,12.5,31200.0,8.9662,8.9877,8.9662,8.9662,31200.0
2005-02-22 15:00:00,12.5,12.51,12.47,12.5,34500.0,8.9662,8.9734,8.9447,8.9662,34500.0
2005-02-22 15:30:00,12.5,12.52,12.49,12.5,83100.0,8.9662,8.9806,8.959,8.9662,83100.0
2005-02-23 09:30:00,12.5,12.6,12.46,12.46,35100.0,8.9662,9.0379,8.9375,8.9375,35100.0
2005-02-23 10:00:00,12.45,12.45,12.37,12.41,40200.0,8.9304,8.9304,8.873,8.9017,40200.0
2005-02-23 10:30:00,12.41,12.42,12.29,12.33,78900.0,8.9017,8.9088,8.8156,8.8443,78900.0
2005-02-23 11:00:00,12.34,12.42,12.32,12.42,59400.0,8.8515,8.9088,8.8371,8.9088,59400.0
2005-02-23 11:30:00,12.41,12.45,12.41,12.44,21600.0,8.9017,8.9304,8.9017,8.9232,21600.0
2005-02-23 12:00:00,12.44,12.45,12.43,12.44,9300.0,8.9232,8.9304,8.916,8.9232,9300.0
2005-02-23 12:30:00,12.43,12.45,12.41,12.45,25500.0,8.916,8.9304,8.9017,8.9304,25500.0
2005-02-23 13:00:00,12.45,12.45,12.43,12.44,14400.0,8.9304,8.9304,8.916,8.9232,14400.0
2005-02-23 13:30:00,12.44,12.48,12.43,12.48,25500.0,8.9232,8.9519,8.916,8.9519,25500.0
2005-02-23 14:00:00,12.48,12.49,12.45,12.49,29700.0,8.9519,8.959,8.9304,8.959,29700.0
2005-02-23 14:30:00,12.49,12.52,12.49,12.5,50700.0,8.959,8.9806,8.959,8.9662,50700.0
2005-02-23 15:00:00,12.5,12.56,12.49,12.54,42000.0,8.9662,9.0093,8.959,8.9949,42000.0
2005-02-23 15:30:00,12.54,12.55,12.5,12.52,82800.0,8.9949,9.0021,8.9662,8.9806,82800.0
2005-02-24 09:30:00,12.48,12.51,12.3,12.3,51900.0,8.9519,8.9734,8.8228,8.8228,51900.0
2005-02-24 10:00:00,12.29,12.39,12.27,12.39,24300.0,8.8156,8.8873,8.8012,8.8873,24300.0
2005-02-24 10:30:00,12.4,12.49,12.4,12.41,41700.0,8.8945,8.959,8.8945,8.9017,41700.0
2005-02-24 11:00:00,12.41,12.48,12.41,12.48,103200.0,8.9017,8.9519,8.9017,8.9519,103200.0
2005-02-24 11:30:00,12.48,12.49,12.46,12.46,45900.0,8.9519,8.959,8.9375,8.9375,45900.0
2005-02-24 12:00:00,12.46,12.47,12.44,12.44,25500.0,8.9375,8.9447,8.9232,8.9232,25500.0
2005-02-24 12:30:00,12.45,12.46,12.44,12.46,17700.0,8.9304,8.9375,8.9232,8.9375,17700.0
2005-02-24 13:00:00,12.45,12.49,12.45,12.48,28200.0,8.9304,8.959,8.9304,8.9519,28200.0
2005-02-24 13:30:00,12.47,12.51,12.47,12.49,19200.0,8.9447,8.9734,8.9447,8.959,19200.0
2005-02-24 14:00:00,12.48,12.54,12.48,12.53,29400.0,8.9519,8.9949,8.9519,8.9877,29400.0
2005-02-24 14:30:00,12.52,12.52,12.5,12.52,15600.0,8.9806,8.9806,8.9662,8.9806,15600.0
2005-02-24 15:00:00,12.52,12.55,12.52,12.55,36000.0,8.9806,9.0021,8.9806,9.0021,36000.0
2005-02-24 15:30:00,12.55,12.6,12.55,12.59,75600.0,9.0021,9.0379,9.0021,9.0308,75600.0
2005-02-25 09:30:00,12.57,12.66,12.53,12.66,144000.0,9.0164,9.081,8.9877,9.081,144000.0
2005-02-25 10:00:00,12.66,12.67,12.64,12.67,50700.0,9.081,9.0882,9.0666,9.0882,50700.0
2005-02-25 10:30:00,12.67,12.67,12.64,12.67,58800.0,9.0882,9.0882,9.0666,9.0882,58800.0
2005-02-25 11:00:00,12.67,12.72,12.67,12.69,41700.0,9.0882,9.124,9.0882,9.1025,41700.0
2005-02-25 11:30:00,12.69,12.77,12.69,12.77,53400.0,9.1025,9.1599,9.1025,9.1599,53400.0
2005-02-25 12:00:00,12.78,12.78,12.76,12.78,25500.0,9.1671,9.1671,9.1527,9.1671,25500.0
2005-02-25 12:30:00,12.79,12.82,12.78,12.78,41700.0,9.1742,9.1958,9.1671,9.1671,41700.0
2005-02-25 13:00:00,12.78,12.8,12.78,12.78,26700.0,9.1671,9.1814,9.1671,9.1671,26700.0
2005-02-25 13:30:00,12.77,12.79,12.77,12.79,28200.0,9.1599,9.1742,9.1599,9.1742,28200.0
2005-02-25 14:00:00,12.79,12.84,12.79,12.82,30600.0,9.1742,9.2101,9.1742,9.1958,30600.0
2005-02-25 14:30:00,12.82,12.86,12.82,12.83,54900.0,9.1958,9.2244,9.1958,9.2029,54900.0
2005-02-25 15:00:00,12.83,12.84,12.81,12.84,45000.0,9.2029,9.2101,9.1886,9.2101,45000.0
2005-02-25 15:30:00,12.83,12.87,12.82,12.86,111000.0,9.2029,9.2316,9.1958,9.2244,111000.0
2005-02-28 09:30:00,12.87,12.93,12.85,12.9,29400.0,9.2316,9.2747,9.2173,9.2531,29400.0
2005-02-28 10:00:00,12.9,12.94,12.9,12.93,28200.0,9.2531,9.2818,9.2531,9.2747,28200.0
2005-02-28 10:30:00,12.93,12.95,12.93,12.94,37200.0,9.2747,9.289,9.2747,9.2818,37200.0
2005-02-28 11:00:00,12.94,12.96,12.93,12.96,30900.0,9.2818,9.2962,9.2747,9.2962,30900.0
2005-02-28 11:30:00,12.95,12.96,12.91,12.91,54000.0,9.289,9.2962,9.2603,9.2603,54000.0
2005-02-28 12:00:00,12.91,12.91,12.85,12.86,63000.0,9.2603,9.2603,9.2173,9.2244,63000.0
2005-02-28 12:30:00,12.86,12.89,12.85,12.88,32100.0,9.2244,9.246,9.2173,9.2388,32100.0
2005-02-28 13:00:00,12.88,12.88,12.86,12.87,38400.0,9.2388,9.2388,9.2244,9.2316,38400.0
2005-02-28 13:30:00,12.87,12.87,12.83,12.86,96900.0,9.2316,9.2316,9.2029,9.2244,96900.0
2005-02-28 14:00:00,12.86,12.91,12.85,12.89,62700.0,9.2244,9.2603,9.2173,9.246,62700.0
2005-02-28 14:30:00,12.89,12.93,12.87,12.91,64800.0,9.246,9.2747,9.2316,9.2603,64800.0
2005-02-28 15:00:00,12.91,12.96,12.9,12.91,57600.0,9.2603,9.2962,9.2531,9.2603,57600.0
2005-02-28 15:30:00,12.92,12.93,12.7,12.89,346200.0,9.2675,9.2747,9.1097,9.246,346200.0
2005-03-01 09:30:00,12.88,12.9,12.81,12.81,47700.0,9.2388,9.2531,9.1886,9.1886,47700.0
2005-03-01 10:00:00,12.82,12.85,12.82,12.84,57000.0,9.1958,9.2173,9.1958,9.2101,57000.0
2005-03-01 10:30:00,12.84,12.88,12.84,12.85,30300.0,9.2101,9.2388,9.2101,9.2173,30300.0
2005-03-01 11:00:00,12.85,12.86,12.84,12.85,29700.0,9.2173,9.2244,9.2101,9.2173,29700.0
2005-03-01 11:30:00,12.85,12.94,12.85,12.93,56700.0,9.2173,9.2818,9.2173,9.2747,56700.0
2005-03-01 12:00:00,12.94,12.96,12.93,12.96,48300.0,9.2818,9.2962,9.2747,9.2962,48300.0
2005-03-01 12:30:00,12.96,12.98,12.94,12.95,47100.0,9.2962,9.3105,9.2818,9.289,47100.0
2005-03-01 13:00:00,12.94,12.95,12.9,12.9,51600.0,9.2818,9.289,9.2531,9.2531,51600.0
2005-03-01 13:30:00,12.9,12.9,12.83,12.84,127800.0,9.2531,9.2531,9.2029,9.2101,127800.0
2005-03-01 14:00:00,12.84,12.86,12.81,12.82,90300.0,9.2101,9.2244,9.1886,9.1958,90300.0
2005-03-01 14:30:00,12.84,12.84,12.79,12.79,76500.0,9.2101,9.2101,9.1742,9.1742,76500.0
2005-03-01 15:00:00,12.79,12.8,12.79,12.8,145500.0,9.1742,9.1814,9.1742,9.1814,145500.0
2005-03-01 15:30:00,12.8,12.8,12.75,12.77,151500.0,9.1814,9.1814,9.1455,9.1599,151500.0
2005-03-02 09:30:00,12.83,12.83,12.68,12.76,58500.0,9.2029,9.2029,9.0953,9.1527,58500.0
2005-03-02 10:00:00,12.76,12.86,12.74,12.86,36000.0,9.1527,9.2244,9.1384,9.2244,36000.0
2005-03-02 10:30:00,12.86,12.94,12.84,12.93,34200.0,9.2244,9.2818,9.2101,9.2747,34200.0
2005-03-02 11:00:00,12.93,13.02,12.9,12.97,55500.0,9.2747,9.3392,9.2531,9.3033,55500.0
2005-03-02 11:30:00,12.95,12.97,12.92,12.94,29100.0,9.289,9.3033,9.2675,9.2818,29100.0
2005-03-02 12:00:00,12.93,12.99,12.93,12.96,18000.0,9.2747,9.3177,9.2747,9.2962,18000.0
2005-03-02 12:30:00,12.96,12.96,12.94,12.96,13800.0,9.2962,9.2962,9.2818,9.2962,13800.0
2005-03-02 13:00:00,12.96,12.98,12.94,12.97,16800.0,9.2962,9.3105,9.2818,9.3033,16800.0
2005-03-02 13:30:00,12.98,12.99,12.92,12.95,27600.0,9.3105,9.3177,9.2675,9.289,27600.0
2005-03-02 14:00:00,12.96,12.97,12.93,12.95,34500.0,9.2962,9.3033,9.2747,9.289,34500.0
2005-03-02 14:30:00,12.95,12.95,12.91,12.93,23100.0,9.289,9.289,9.2603,9.2747,23100.0
2005-03-02 15:00:00,12.92,12.94,12.92,12.93,16800.0,9.2675,9.2818,9.2675,9.2747,16800.0
2005-03-02 15:30:00,12.94,12.95,12.93,12.94,19500.0,9.2818,9.289,9.2747,9.2818,19500.0
2005-03-03 09:30:00,12.97,13.0,12.93,12.94,26100.0,9.3033,9.3249,9.2747,9.2818,26100.0
2005-03-03 10:00:00,12.96,13.0,12.94,12.95,30000.0,9.2962,9.3249,9.2818,9.289,30000.0
2005-03-03 10:30:00,12.95,13.0,12.93,13.0,24300.0,9.289,9.3249,9.2747,9.3249,24300.0
2005-03-03 11:00:00,12.99,12.99,12.96,12.97,29700.0,9.3177,9.3177,9.2962,9.3033,29700.0
2005-03-03 11:30:00,12.97,12.97,12.92,12.92,58800.0,9.3033,9.3033,9.2675,9.2675,58800.0
2005-03-03 12:00:00,12.92,12.93,12.92,12.92,10500.0,9.2675,9.2747,9.2675,9.2675,10500.0
2005-03-03 12:30:00,12.92,12.95,12.92,12.95,27600.0,9.2675,9.289,9.2675,9.289,27600.0
2005-03-03 13:00:00,12.96,12.98,12.96,12.96,27000.0,9.2962,9.3105,9.2962,9.2962,27000.0
2005-03-03 13:30:00,12.95,12.98,12.95,12.98,9300.0,9.289,9.3105,9.289,9.3105,9300.0
2005-03-03 14:00:00,12.98,13.05,12.96,13.05,25800.0,9.3105,9.3607,9.2962,9.3607,25800.0
2005-03-03 14:30:00,13.05,13.05,12.99,13.0,23400.0,9.3607,9.3607,9.3177,9.3249,23400.0
2005-03-03 15:00:00,13.0,13.03,13.0,13.03,38700.0,9.3249,9.3464,9.3249,9.3464,38700.0
2005-03-03 15:30:00,13.04,13.04,12.99,12.99,44100.0,9.3536,9.3536,9.3177,9.3177,44100.0
2005-03-04 09:30:00,13.0,13.12,13.0,13.08,51000.0,9.3249,9.4109,9.3249,9.3823,51000.0
2005-03-04 10:00:00,13.08,13.12,13.08,13.11,26400.0,9.3823,9.4109,9.3823,9.4038,26400.0
2005-03-04 10:30:00,13.09,13.1,13.05,13.06,33600.0,9.3894,9.3966,9.3607,9.3679,33600.0
2005-03-04 11:00:00,13.06,13.07,13.05,13.07,14400.0,9.3679,9.3751,9.3607,9.3751,14400.0
2005-03-04 11:30:00,13.08,13.1,13.07,13.09,18600.0,9.3823,9.3966,9.3751,9.3894,18600.0
2005-03-04 12:00:00,13.09,13.14,13.09,13.11,11100.0,9.3894,9.4253,9.3894,9.4038,11100.0
2005-03-04 12:30:00,13.11,13.15,13.11,13.14,26400.0,9.4038,9.4325,9.4038,9.4253,26400.0
2005-03-04 13:00:00,13.14,13.15,13.14,13.15,27600.0,9.4253,9.4325,9.4253,9.4325,27600.0
2005-03-04 13:30:00,13.15,13.15,13.14,13.15,17400.0,9.4325,9.4325,9.4253,9.4325,17400.0
2005-03-04 14:00:00,13.16,13.16,13.13,13.14,23100.0,9.4396,9.4396,9.4181,9.4253,23100.0
2005-03-04 14:30:00,13.14,13.16,13.13,13.16,40500.0,9.4253,9.4396,9.4181,9.4396,40500.0
2005-03-04 15:00:00,13.16,13.23,13.16,13.21,76500.0,9.4396,9.4898,9.4396,9.4755,76500.0
2005-03-04 15:30:00,13.22,13.24,13.21,13.22,92700.0,9.4827,9.497,9.4755,9.4827,92700.0
2005-03-07 09:30:00,13.25,13.25,13.1,13.1,50100.0,9.5042,9.5042,9.3966,9.3966,50100.0
2005-03-07 10:00:00,13.1,13.13,13.1,13.12,28800.0,9.3966,9.4181,9.3966,9.4109,28800.0
2005-03-07 10:30:00,13.12,13.13,13.11,13.11,40200.0,9.4109,9.4181,9.4038,9.4038,40200.0
2005-03-07 11:00:00,13.12,13.18,13.11,13.17,33300.0,9.4109,9.454,9.4038,9.4468,33300.0
2005-03-07 11:30:00,13.17,13.32,13.17,13.2,66900.0,9.4468,9.5544,9.4468,9.4683,66900.0
2005-03-07 12:00:00,13.2,13.22,13.17,13.17,21300.0,9.4683,9.4827,9.4468,9.4468,21300.0
2005-03-07 12:30:00,13.17,13.18,13.15,13.15,16500.0,9.4468,9.454,9.4325,9.4325,16500.0
2005-03-07 13:00:00,13.15,13.18,13.15,13.15,11400.0,9.4325,9.454,9.4325,9.4325,11400.0
2005-03-07 13:30:00,13.15,13.19,13.15,13.19,20100.0,9.4325,9.4612,9.4325,9.4612,20100.0
2005-03-07 14:00:00,13.19,13.2,13.16,13.17,27900.0,9.4612,9.4683,9.4396,9.4468,27900.0
2005-03-07 14:30:00,13.17,13.18,13.15,13.18,35400.0,9.4468,9.454,9.4325,9.454,35400.0
2005-03-07 15:00:00,13.18,13.23,13.17,13.2,37800.0,9.454,9.4898,9.4468,9.4683,37800.0
2005-03-07 15:30:00,13.2,13.22,13.17,13.22,63900.0,9.4683,9.4827,9.4468,9.4827,63900.0
2005-03-08 09:30:00,13.28,13.28,13.12,13.14,81000.0,9.5257,9.5257,9.4109,9.4253,81000.0
2005-03-08 10:00:00,13.15,13.2,13.12,13.15,63300.0,9.4325,9.4683,9.4109,9.4325,63300.0
2005-03-08 10:30:00,13.15,13.18,13.13,13.15,237000.0,9.4325,9.454,9.4181,9.4325,237000.0
2005-03-08 11:00:00,13.16,13.18,13.12,13.14,27600.0,9.4396,9.454,9.4109,9.4253,27600.0
2005-03-08 11:30:00,13.15,13.15,13.11,13.11,20400.0,9.4325,9.4325,9.4038,9.4038,20400.0
2005-03-08 12:00:00,13.12,13.12,13.08,13.11,28800.0,9.4109,9.4109,9.3823,9.4038,28800.0
2005-03-08 12:30:00,13.12,13.13,13.11,13.13,24300.0,9.4109,9.4181,9.4038,9.4181,24300.0
2005-03-08 13:00:00,13.13,13.16,13.12,13.16,18600.0,9.4181,9.4396,9.4109,9.4396,18600.0
2005-03-08 13:30:00,13.16,13.18,13.16,13.17,31800.0,9.4396,9.454,9.4396,9.4468,31800.0
2005-03-08 14:00:00,13.17,13.2,13.15,13.2,29100.0,9.4468,9.4683,9.4325,9.4683,29100.0
2005-03-08 14:30:00,13.19,13.2,13.17,13.18,25200.0,9.4612,9.4683,9.4468,9.454,25200.0
2005-03-08 15:00:00,13.18,13.19,13.17,13.18,43500.0,9.454,9.4612,9.4468,9.454,43500.0
2005-03-08 15:30:00,13.17,13.18,13.09,13.13,84900.0,9.4468,9.454,9.3894,9.4181,84900.0
2005-03-09 09:30:00,13.1,13.17,13.03,13.03,36600.0,9.3966,9.4468,9.3464,9.3464,36600.0
2005-03-09 10:00:00,13.02,13.02,12.97,12.98,82500.0,9.3392,9.3392,9.3033,9.3105,82500.0
2005-03-09 10:30:00,12.98,13.04,12.98,13.03,65700.0,9.3105,9.3536,9.3105,9.3464,65700.0
2005-03-09 11:00:00,13.03,13.04,13.01,13.01,26700.0,9.3464,9.3536,9.332,9.332,26700.0
2005-03-09 11:30:00,13.01,13.06,13.01,13.06,25800.0,9.332,9.3679,9.332,9.3679,25800.0
2005-03-09 12:00:00,13.06,13.1,13.04,13.09,36000.0,9.3679,9.3966,9.3536,9.3894,36000.0
2005-03-09 12:30:00,13.08,13.09,13.05,13.06,22800.0,9.3823,9.3894,9.3607,9.3679,22800.0
2005-03-09 13:00:00,13.06,13.09,13.04,13.09,30900.0,9.3679,9.3894,9.3536,9.3894,30900.0
2005-03-09 13:30:00,13.08,13.11,13.08,13.11,22500.0,9.3823,9.4038,9.3823,9.4038,22500.0
2005-03-09 14:00:00,13.12,13.13,13.1,13.1,49800.0,9.4109,9.4181,9.3966,9.3966,49800.0
2005-03-09 14:30:00,13.1,13.11,13.09,13.1,35400.0,9.3966,9.4038,9.3894,9.3966,35400.0
2005-03-09 15:00:00,13.1,13.1,13.08,13.09,40200.0,9.3966,9.3966,9.3823,9.3894,40200.0
2005-03-09 15:30:00,13.09,13.1,13.07,13.07,88200.0,9.3894,9.3966,9.3751,9.3751,88200.0
2005-03-10 09:30:00,13.05,13.05,12.92,12.95,50400.0,9.3607,9.3607,9.2675,9.289,50400.0
2005-03-10 10:00:00,12.96,12.98,12.84,12.84,65100.0,9.2962,9.3105,9.2101,9.2101,65100.0
2005-03-10 10:30:00,12.85,12.89,12.82,12.88,72600.0,9.2173,9.246,9.1958,9.2388,72600.0
2005-03-10 11:00:00,12.88,12.88,12.82,12.85,39000.0,9.2388,9.2388,9.1958,9.2173,39000.0
2005-03-10 11:30:00,12.86,12.87,12.83,12.87,28800.0,9.2244,9.2316,9.2029,9.2316,28800.0
2005-03-10 12:00:00,12.87,12.91,12.87,12.9,52500.0,9.2316,9.2603,9.2316,9.2531,52500.0
2005-03-10 12:30:00,12.9,12.94,12.9,12.93,34200.0,9.2531,9.2818,9.2531,9.2747,34200.0
2005-03-10 13:00:00,12.93,13.0,12.93,12.99,77400.0,9.2747,9.3249,9.2747,9.3177,77400.0
2005-03-10 13:30:00,13.0,13.08,12.99,13.06,45600.0,9.3249,9.3823,9.3177,9.3679,45600.0
2005-03-10 14:00:00,13.06,13.1,13.06,13.09,66300.0,9.3679,9.3966,9.3679,9.3894,66300.0
2005-03-10 14:30:00,13.09,13.1,13.07,13.07,54000.0,9.3894,9.3966,9.3751,9.3751,54000.0
2005-03-10 15:00:00,13.07,13.08,13.04,13.06,76200.0,9.3751,9.3823,9.3536,9.3679,76200.0
2005-03-10 15:30:00,13.06,13.06,13.0,13.03,52200.0,9.3679,9.3679,9.3249,9.3464,52200.0
2005-03-11 09:30:00,13.07,13.22,13.07,13.19,80700.0,9.3751,9.4827,9.3751,9.4612,80700.0
2005-03-11 10:00:00,13.2,13.21,13.15,13.17,63000.0,9.4683,9.4755,9.4325,9.4468,63000.0
2005-03-11 10:30:00,13.17,13.19,13.13,13.17,104100.0,9.4468,9.4612,9.4181,9.4468,104100.0
2005-03-11 11:00:00,13.17,13.21,13.15,13.17,43500.0,9.4468,9.4755,9.4325,9.4468,43500.0
2005-03-11 11:30:00,13.17,13.21,13.16,13.21,56700.0,9.4468,9.4755,9.4396,9.4755,56700.0
2005-03-11 12:00:00,13.21,13.22,13.2,13.22,40200.0,9.4755,9.4827,9.4683,9.4827,40200.0
2005-03-11 12:30:00,13.22,13.26,13.22,13.24,23400.0,9.4827,9.5114,9.4827,9.497,23400.0
2005-03-11 13:00:00,13.24,13.25,13.21,13.22,26400.0,9.497,9.5042,9.4755,9.4827,26400.0
2005-03-11 13:30:00,13.22,13.22,13.13,13.16,56700.0,9.4827,9.4827,9.4181,9.4396,56700.0
2005-03-11 14:00:00,13.16,13.21,13.16,13.21,33600.0,9.4396,9.4755,9.4396,9.4755,33600.0
2005-03-11 14:30:00,13.21,13.22,13.2,13.2,29100.0,9.4755,9.4827,9.4683,9.4683,29100.0
2005-03-11 15:00:00,13.21,13.21,13.18,13.19,35400.0,9.4755,9.4755,9.454,9.4612,35400.0
2005-03-11 15:30:00,13.19,13.23,13.18,13.23,50700.0,9.4612,9.4898,9.454,9.4898,50700.0
2005-03-14 09:30:00,13.28,13.28,13.25,13.26,35400.0,9.5257,9.5257,9.5042,9.5114,35400.0
2005-03-14 10:00:00,13.26,13.27,13.22,13.27,233700.0,9.5114,9.5185,9.4827,9.5185,233700.0
2005-03-14 10:30:00,13.29,13.3,13.25,13.27,72600.0,9.5329,9.5401,9.5042,9.5185,72600.0
2005-03-14 11:00:00,13.27,13.27,13.22,13.23,78600.0,9.5185,9.5185,9.4827,9.4898,78600.0
2005-03-14 11:30:00,13.23,13.24,13.23,13.24,30000.0,9.4898,9.497,9.4898,9.497,30000.0
2005-03-14 12:00:00,13.24,13.26,13.24,13.25,18000.0,9.497,9.5114,9.497,9.5042,18000.0
2005-03-14 12:30:00,13.25,13.28,13.25,13.27,36900.0,9.5042,9.5257,9.5042,9.5185,36900.0
2005-03-14 13:00:00,13.27,13.28,13.26,13.27,79200.0,9.5185,9.5257,9.5114,9.5185,79200.0
2005-03-14 13:30:00,13.28,13.29,13.27,13.27,42300.0,9.5257,9.5329,9.5185,9.5185,42300.0
2005-03-14 14:00:00,13.28,13.29,13.27,13.27,32400.0,9.5257,9.5329,9.5185,9.5185,32400.0
2005-03-14 14:30:00,13.27,13.29,13.27,13.27,30600.0,9.5185,9.5329,9.5185,9.5185,30600.0
2005-03-14 15:00:00,13.27,13.32,13.25,13.27,102300.0,9.5185,9.5544,9.5042,9.5185,102300.0
2005-03-14 15:30:00,13.26,13.31,13.22,13.24,69600.0,9.5114,9.5472,9.4827,9.497,69600.0
2005-03-15 09:30:00,13.29,13.37,13.29,13.37,58500.0,9.5329,9.5903,9.5329,9.5903,58500.0
2005-03-15 10:00:00,13.38,13.38,13.34,13.38,32700.0,9.5974,9.5974,9.5687,9.5974,32700.0
2005-03-15 10:30:00,13.37,13.44,13.37,13.44,28200.0,9.5903,9.6405,9.5903,9.6405,28200.0
2005-03-15 11:00:00,13.43,13.45,13.42,13.44,24000.0,9.6333,9.6477,9.6261,9.6405,24000.0
2005-03-15 11:30:00,13.45,13.45,13.38,13.4,50400.0,9.6477,9.6477,9.5974,9.6118,50400.0
2005-03-15 12:00:00,13.39,13.43,13.38,13.43,48300.0,9.6046,9.6333,9.5974,9.6333,48300.0
2005-03-15 12:30:00,13.44,13.5,13.44,13.5,44700.0,9.6405,9.6835,9.6405,9.6835,44700.0
2005-03-15 13:00:00,13.5,13.52,13.5,13.52,100800.0,9.6835,9.6979,9.6835,9.6979,100800.0
2005-03-15 13:30:00,13.52,13.54,13.48,13.51,89400.0,9.6979,9.7122,9.6692,9.6907,89400.0
2005-03-15 14:00:00,13.52,13.55,13.43,13.45,54900.0,9.6979,9.7194,9.6333,9.6477,54900.0
2005-03-15 14:30:00,13.45,13.5,13.44,13.49,66600.0,9.6477,9.6835,9.6405,9.6763,66600.0
2005-03-15 15:00:00,13.49,13.5,13.45,13.5,81000.0,9.6763,9.6835,9.6477,9.6835,81000.0
2005-03-15 15:30:00,13.49,13.49,13.45,13.46,74100.0,9.6763,9.6763,9.6477,9.6548,74100.0
2005-03-16 09:30:00,13.46,13.46,13.21,13.25,105600.0,9.6548,9.6548,9.4755,9.5042,105600.0
2005-03-16 10:00:00,13.24,13.3,13.23,13.28,169500.0,9.497,9.5401,9.4898,9.5257,169500.0
2005-03-16 10:30:00,13.29,13.29,13.25,13.27,56700.0,9.5329,9.5329,9.5042,9.5185,56700.0
2005-03-16 11:00:00,13.27,13.3,13.26,13.3,49800.0,9.5185,9.5401,9.5114,9.5401,49800.0
2005-03-16 11:30:00,13.3,13.34,13.3,13.31,38400.0,9.5401,9.5687,9.5401,9.5472,38400.0
2005-03-16 12:00:00,13.29,13.3,13.27,13.28,23100.0,9.5329,9.5401,9.5185,9.5257,23100.0
2005-03-16 12:30:00,13.28,13.3,13.27,13.3,28500.0,9.5257,9.5401,9.5185,9.5401,28500.0
2005-03-16 13:00:00,13.3,13.31,13.27,13.28,33900.0,9.5401,9.5472,9.5185,9.5257,33900.0
2005-03-16 13:30:00,13.28,13.29,13.27,13.27,46200.0,9.5257,9.5329,9.5185,9.5185,46200.0
2005-03-16 14:00:00,13.27,13.28,13.26,13.28,35400.0,9.5185,9.5257,9.5114,9.5257,35400.0
2005-03-16 14:30:00,13.29,13.29,13.27,13.28,39000.0,9.5329,9.5329,9.5185,9.5257,39000.0
2005-03-16 15:00:00,13.27,13.28,13.25,13.25,64800.0,9.5185,9.5257,9.5042,9.5042,64800.0
2005-03-16 15:30:00,13.25,13.29,13.25,13.25,99300.0,9.5042,9.5329,9.5042,9.5042,99300.0
2005-03-17 09:30:00,13.25,13.29,13.25,13.25,62400.0,9.5042,9.5329,9.5042,9.5042,62400.0
2005-03-17 10:00:00,13.26,13.28,13.25,13.26,44400.0,9.5114,9.5257,9.5042,9.5114,44400.0
2005-03-17 10:30:00,13.28,13.29,13.26,13.27,17700.0,9.5257,9.5329,9.5114,9.5185,17700.0
2005-03-17 11:00:00,13.29,13.31,13.26,13.3,19500.0,9.5329,9.5472,9.5114,9.5401,19500.0
2005-03-17 11:30:00,13.29,13.33,13.29,13.33,39000.0,9.5329,9.5616,9.5329,9.5616,39000.0
2005-03-17 12:00:00,13.32,13.32,13.27,13.27,39600.0,9.5544,9.5544,9.5185,9.5185,39600.0
2005-03-17 12:30:00,13.28,13.31,13.28,13.29,14400.0,9.5257,9.5472,9.5257,9.5329,14400.0
2005-03-17 13:00:00,13.29,13.29,13.25,13.27,37800.0,9.5329,9.5329,9.5042,9.5185,37800.0
2005-03-17 13:30:00,13.27,13.27,13.23,13.23,36300.0,9.5185,9.5185,9.4898,9.4898,36300.0
2005-03-17 14:00:00,13.24,13.26,13.24,13.26,23700.0,9.497,9.5114,9.497,9.5114,23700.0
2005-03-17 14:30:00,13.27,13.3,13.26,13.3,27000.0,9.5185,9.5401,9.5114,9.5401,27000.0
2005-03-17 15:00:00,13.29,13.29,13.26,13.27,33600.0,9.5329,9.5329,9.5114,9.5185,33600.0
2005-03-17 15:30:00,13.27,13.27,13.23,13.23,37800.0,9.5185,9.5185,9.4898,9.4898,37800.0
2005-03-18 09:30:00,13.26,13.3,13.25,13.26,149700.0,9.5114,9.5401,9.5042,9.5114,149700.0
2005-03-18 10:00:00,13.26,13.26,13.21,13.21,40500.0,9.5114,9.5114,9.4755,9.4755,40500.0
2005-03-18 10:30:00,13.2,13.2,13.15,13.16,55800.0,9.4683,9.4683,9.4325,9.4396,55800.0
2005-03-18 11:00:00,13.16,13.2,13.15,13.19,63300.0,9.4396,9.4683,9.4325,9.4612,63300.0
2005-03-18 11:30:00,13.2,13.2,13.19,13.19,29100.0,9.4683,9.4683,9.4612,9.4612,29100.0
2005-03-18 12:00:00,13.19,13.21,13.19,13.2,36900.0,9.4612,9.4755,9.4612,9.4683,36900.0
2005-03-18 12:30:00,13.2,13.2,13.18,13.18,27600.0,9.4683,9.4683,9.454,9.454,27600.0
2005-03-18 13:00:00,13.18,13.19,13.13,13.15,246300.0,9.454,9.4612,9.4181,9.4325,246300.0
2005-03-18 13:30:00,13.15,13.16,13.15,13.16,72600.0,9.4325,9.4396,9.4325,9.4396,72600.0
2005-03-18 14:00:00,13.16,13.16,13.15,13.16,36900.0,9.4396,9.4396,9.4325,9.4396,36900.0
2005-03-18 14:30:00,13.16,13.18,13.16,13.16,26100.0,9.4396,9.454,9.4396,9.4396,26100.0
2005-03-18 15:00:00,13.16,13.17,13.16,13.17,42600.0,9.4396,9.4468,9.4396,9.4468,42600.0
2005-03-18 15:30:00,13.17,13.2,13.16,13.18,61200.0,9.4468,9.4683,9.4396,9.454,61200.0
2005-03-21 09:30:00,13.16,13.16,13.1,13.13,93300.0,9.4396,9.4396,9.3966,9.4181,93300.0
2005-03-21 10:00:00,13.13,13.15,13.12,13.13,44400.0,9.4181,9.4325,9.4109,9.4181,44400.0
2005-03-21 10:30:00,13.12,13.12,13.08,13.1,20400.0,9.4109,9.4109,9.3823,9.3966,20400.0
2005-03-21 11:00:00,13.1,13.12,13.08,13.11,31500.0,9.3966,9.4109,9.3823,9.4038,31500.0
2005-03-21 11:30:00,13.1,13.12,13.08,13.1,22200.0,9.3966,9.4109,9.3823,9.3966,22200.0
2005-03-21 12:00:00,13.1,13.17,13.1,13.15,19200.0,9.3966,9.4468,9.3966,9.4325,19200.0
2005-03-21 12:30:00,13.15,13.15,13.13,13.14,18000.0,9.4325,9.4325,9.4181,9.4253,18000.0
2005-03-21 13:00:00,13.14,13.15,13.14,13.14,17400.0,9.4253,9.4325,9.4253,9.4253,17400.0
2005-03-21 13:30:00,13.14,13.17,13.14,13.17,8700.0,9.4253,9.4468,9.4253,9.4468,8700.0
2005-03-21 14:00:00,13.16,13.17,13.12,13.14,37800.0,9.4396,9.4468,9.4109,9.4253,37800.0
2005-03-21 14:30:00,13.14,13.18,13.12,13.16,11700.0,9.4253,9.454,9.4109,9.4396,11700.0
2005-03-21 15:00:00,13.16,13.22,13.16,13.21,28500.0,9.4396,9.4827,9.4396,9.4755,28500.0
2005-03-21 15:30:00,13.21,13.22,13.16,13.2,70500.0,9.4755,9.4827,9.4396,9.4683,70500.0
2005-03-22 09:30:00,13.17,13.39,13.17,13.28,54600.0,9.4468,9.6046,9.4468,9.5257,54600.0
2005-03-22 10:00:00,13.28,13.37,13.27,13.35,296700.0,9.5257,9.5903,9.5185,9.5759,296700.0
2005-03-22 10:30:00,13.35,13.37,13.33,13.37,21900.0,9.5759,9.5903,9.5616,9.5903,21900.0
2005-03-22 11:00:00,13.36,13.38,13.35,13.37,20700.0,9.5831,9.5974,9.5759,9.5903,20700.0
2005-03-22 11:30:00,13.36,13.4,13.36,13.4,8400.0,9.5831,9.6118,9.5831,9.6118,8400.0
2005-03-22 12:00:00,13.4,13.44,13.4,13.43,19200.0,9.6118,9.6405,9.6118,9.6333,19200.0
2005-03-22 12:30:00,13.44,13.44,13.42,13.43,7200.0,9.6405,9.6405,9.6261,9.6333,7200.0
2005-03-22 13:00:00,13.43,13.45,13.43,13.45,9000.0,9.6333,9.6477,9.6333,9.6477,9000.0
2005-03-22 13:30:00,13.45,13.47,13.44,13.47,13200.0,9.6477,9.662,9.6405,9.662,13200.0
2005-03-22 14:00:00,13.47,13.53,13.43,13.46,45300.0,9.662,9.705,9.6333,9.6548,45300.0
2005-03-22 14:30:00,13.45,13.49,13.34,13.45,69600.0,9.6477,9.6763,9.5687,9.6477,69600.0
2005-03-22 15:00:00,13.44,13.44,13.38,13.4,35700.0,9.6405,9.6405,9.5974,9.6118,35700.0
2005-03-22 15:30:00,13.39,13.4,13.33,13.34,71700.0,9.6046,9.6118,9.5616,9.5687,71700.0
2005-03-23 09:30:00,13.35,13.35,13.27,13.31,106500.0,9.5759,9.5759,9.5185,9.5472,106500.0
2005-03-23 10:00:00,13.31,13.39,13.3,13.32,68700.0,9.5472,9.6046,9.5401,9.5544,68700.0
2005-03-23 10:30:00,13.32,13.32,13.27,13.31,59700.0,9.5544,9.5544,9.5185,9.5472,59700.0
2005-03-23 11:00:00,13.32,13.35,13.3,13.35,277800.0,9.5544,9.5759,9.5401,9.5759,277800.0
2005-03-23 11:30:00,13.35,13.35,13.3,13.33,16500.0,9.5759,9.5759,9.5401,9.5616,16500.0
2005-03-23 12:00:00,13.33,13.37,13.33,13.36,32700.0,9.5616,9.5903,9.5616,9.5831,32700.0
2005-03-23 12:30:00,13.36,13.36,13.33,13.34,120300.0,9.5831,9.5831,9.5616,9.5687,120300.0
2005-03-23 13:00:00,13.33,13.35,13.32,13.33,108300.0,9.5616,9.5759,9.5544,9.5616,108300.0
2005-03-23 13:30:00,13.33,13.35,13.33,13.34,18600.0,9.5616,9.5759,9.5616,9.5687,18600.0
2005-03-23 14:00:00,13.35,13.36,13.33,13.34,53400.0,9.5759,9.5831,9.5616,9.5687,53400.0
2005-03-23 14:30:00,13.34,13.34,13.31,13.32,72300.0,9.5687,9.5687,9.5472,9.5544,72300.0
2005-03-23 15:00:00,13.33,13.34,13.3,13.34,138000.0,9.5616,9.5687,9.5401,9.5687,138000.0
2005-03-23 15:30:00,13.34,13.34,13.3,13.3,68100.0,9.5687,9.5687,9.5401,9.5401,68100.0
2005-03-24 09:30:00,13.3,13.37,13.3,13.36,59400.0,9.5401,9.5903,9.5401,9.5831,59400.0
2005-03-24 10:00:00,13.37,13.37,13.34,13.36,28200.0,9.5903,9.5903,9.5687,9.5831,28200.0
2005-03-24 10:30:00,13.36,13.37,13.34,13.35,40200.0,9.5831,9.5903,9.5687,9.5759,40200.0
2005-03-24 11:00:00,13.35,13.35,13.3,13.31,47700.0,9.5759,9.5759,9.5401,9.5472,47700.0
2005-03-24 11:30:00,13.3,13.35,13.26,13.29,79200.0,9.5401,9.5759,9.5114,9.5329,79200.0
2005-03-24 12:00:00,13.29,13.31,13.27,13.29,32400.0,9.5329,9.5472,9.5185,9.5329,32400.0
2005-03-24 12:30:00,13.29,13.33,13.28,13.31,281700.0,9.5329,9.5616,9.5257,9.5472,281700.0
2005-03-24 13:00:00,13.3,13.3,13.27,13.28,166200.0,9.5401,9.5401,9.5185,9.5257,166200.0
2005-03-24 13:30:00,13.27,13.28,13.25,13.26,34800.0,9.5185,9.5257,9.5042,9.5114,34800.0
2005-03-24 14:00:00,13.25,13.26,13.23,13.26,77100.0,9.5042,9.5114,9.4898,9.5114,77100.0
2005-03-24 14:30:00,13.26,13.27,13.25,13.27,30600.0,9.5114,9.5185,9.5042,9.5185,30600.0
2005-03-24 15:00:00,13.27,13.27,13.24,13.27,53700.0,9.5185,9.5185,9.497,9.5185,53700.0
2005-03-24 15:30:00,13.27,13.28,13.22,13.22,67500.0,9.5185,9.5257,9.4827,9.4827,67500.0
2005-03-28 09:30:00,13.25,13.3,13.22,13.24,183000.0,9.5042,9.5401,9.4827,9.497,183000.0
2005-03-28 10:00:00,13.24,13.25,13.22,13.22,36000.0,9.497,9.5042,9.4827,9.4827,36000.0
2005-03-28 10:30:00,13.22,13.23,13.2,13.21,87000.0,9.4827,9.4898,9.4683,9.4755,87000.0
2005-03-28 11:00:00,13.21,13.22,13.21,13.21,61200.0,9.4755,9.4827,9.4755,9.4755,61200.0
2005-03-28 11:30:00,13.21,13.21,13.2,13.2,32700.0,9.4755,9.4755,9.4683,9.4683,32700.0
2005-03-28 12:00:00,13.2,13.2,13.17,13.17,38700.0,9.4683,9.4683,9.4468,9.4468,38700.0
2005-03-28 12:30:00,13.17,13.17,13.16,13.17,68700.0,9.4468,9.4468,9.4396,9.4468,68700.0
2005-03-28 13:00:00,13.17,13.22,13.17,13.21,66300.0,9.4468,9.4827,9.4468,9.4755,66300.0
2005-03-28 13:30:00,13.2,13.22,13.2,13.22,51600.0,9.4683,9.4827,9.4683,9.4827,51600.0
2005-03-28 14:00:00,13.22,13.24,13.21,13.24,103200.0,9.4827,9.497,9.4755,9.497,103200.0
2005-03-28 14:30:00,13.23,13.24,13.22,13.23,47700.0,9.4898,9.497,9.4827,9.4898,47700.0
2005-03-28 15:00:00,13.22,13.25,13.22,13.22,67800.0,9.4827,9.5042,9.4827,9.4827,67800.0
2005-03-28 15:30:00,13.23,13.23,13.21,13.23,172200.0,9.4898,9.4898,9.4755,9.4898,172200.0
2005-03-29 09:30:00,13.22,13.23,13.18,13.2,30600.0,9.4827,9.4898,9.454,9.4683,30600.0
2005-03-29 10:00:00,13.21,13.28,13.2,13.28,24300.0,9.4755,9.5257,9.4683,9.5257,24300.0
2005-03-29 10:30:00,13.27,13.32,13.25,13.3,31200.0,9.5185,9.5544,9.5042,9.5401,31200.0
2005-03-29 11:00:00,13.3,13.3,13.28,13.29,10800.0,9.5401,9.5401,9.5257,9.5329,10800.0
2005-03-29 11:30:00,13.29,13.3,13.27,13.28,22200.0,9.5329,9.5401,9.5185,9.5257,22200.0
2005-03-29 12:00:00,13.28,13.31,13.26,13.31,35400.0,9.5257,9.5472,9.5114,9.5472,35400.0
2005-03-29 12:30:00,13.31,13.35,13.31,13.35,87600.0,9.5472,9.5759,9.5472,9.5759,87600.0
2005-03-29 13:00:00,13.35,13.36,13.31,13.33,123900.0,9.5759,9.5831,9.5472,9.5616,123900.0
2005-03-29 13:30:00,13.33,13.35,13.33,13.33,54900.0,9.5616,9.5759,9.5616,9.5616,54900.0
2005-03-29 14:00:00,13.34,13.34,13.31,13.33,123900.0,9.5687,9.5687,9.5472,9.5616,123900.0
2005-03-29 14:30:00,13.33,13.35,13.29,13.33,166800.0,9.5616,9.5759,9.5329,9.5616,166800.0
2005-03-29 15:00:00,13.33,13.34,13.29,13.29,154200.0,9.5616,9.5687,9.5329,9.5329,154200.0
2005-03-29 15:30:00,13.29,13.3,13.28,13.29,415800.0,9.5329,9.5401,9.5257,9.5329,415800.0
2005-03-30 09:30:00,13.46,13.65,13.44,13.51,112200.0,9.6548,9.7911,9.6405,9.6907,112200.0
2005-03-30 10:00:00,13.53,13.55,13.4,13.43,208500.0,9.705,9.7194,9.6118,9.6333,208500.0
2005-03-30 10:30:00,13.43,13.46,13.41,13.43,60000.0,9.6333,9.6548,9.619,9.6333,60000.0
2005-03-30 11:00:00,13.43,13.44,13.39,13.4,35700.0,9.6333,9.6405,9.6046,9.6118,35700.0
2005-03-30 11:30:00,13.4,13.46,13.39,13.45,41400.0,9.6118,9.6548,9.6046,9.6477,41400.0
2005-03-30 12:00:00,13.45,13.48,13.45,13.45,58800.0,9.6477,9.6692,9.6477,9.6477,58800.0
2005-03-30 12:30:00,13.46,13.48,13.46,13.46,21900.0,9.6548,9.6692,9.6548,9.6548,21900.0
2005-03-30 13:00:00,13.47,13.47,13.45,13.46,28200.0,9.662,9.662,9.6477,9.6548,28200.0
2005-03-30 13:30:00,13.46,13.48,13.45,13.48,32100.0,9.6548,9.6692,9.6477,9.6692,32100.0
2005-03-30 14:00:00,13.47,13.49,13.46,13.47,87300.0,9.662,9.6763,9.6548,9.662,87300.0
2005-03-30 14:30:00,13.47,13.48,13.44,13.47,81600.0,9.662,9.6692,9.6405,9.662,81600.0
2005-03-30 15:00:00,13.47,13.48,13.46,13.47,50700.0,9.662,9.6692,9.6548,9.662,50700.0
2005-03-30 15:30:00,13.47,13.56,13.47,13.56,286800.0,9.662,9.7266,9.662,9.7266,286800.0
2005-03-31 09:30:00,13.56,13.67,13.43,13.67,66900.0,9.7266,9.8055,9.6333,9.8055,66900.0
2005-03-31 10:00:00,13.67,13.69,13.58,13.64,113400.0,9.8055,9.8198,9.7409,9.7839,113400.0
2005-03-31 10:30:00,13.63,13.64,13.59,13.6,36300.0,9.7768,9.7839,9.7481,9.7552,36300.0
2005-03-31 11:00:00,13.6,13.7,13.6,13.68,31500.0,9.7552,9.827,9.7552,9.8126,31500.0
2005-03-31 11:30:00,13.69,13.69,13.62,13.63,24900.0,9.8198,9.8198,9.7696,9.7768,24900.0
2005-03-31 12:00:00,13.63,13.64,13.59,13.61,25500.0,9.7768,9.7839,9.7481,9.7624,25500.0
2005-03-31 12:30:00,13.61,13.61,13.55,13.59,36000.0,9.7624,9.7624,9.7194,9.7481,36000.0
2005-03-31 13:00:00,13.59,13.59,13.54,13.57,31200.0,9.7481,9.7481,9.7122,9.7337,31200.0
2005-03-31 13:30:00,13.57,13.58,13.54,13.54,23400.0,9.7337,9.7409,9.7122,9.7122,23400.0
2005-03-31 14:00:00,13.54,13.55,13.49,13.53,39000.0,9.7122,9.7194,9.6763,9.705,39000.0
2005-03-31 14:30:00,13.53,13.54,13.47,13.51,95700.0,9.705,9.7122,9.662,9.6907,95700.0
2005-03-31 15:00:00,13.51,13.52,13.47,13.49,82800.0,9.6907,9.6979,9.662,9.6763,82800.0
2005-03-31 15:30:00,13.48,13.48,13.4,13.45,678900.0,9.6692,9.6692,9.6118,9.6477,678900.0
2005-04-01 09:30:00,13.45,13.55,13.45,13.53,137700.0,9.6477,9.7194,9.6477,9.705,137700.0
2005-04-01 10:00:00,13.54,13.57,13.38,13.39,188100.0,9.7122,9.7337,9.5974,9.6046,188100.0
2005-04-01 10:30:00,13.39,13.41,13.35,13.35,195300.0,9.6046,9.619,9.5759,9.5759,195300.0
2005-04-01 11:00:00,13.34,13.4,13.31,13.4,152100.0,9.5687,9.6118,9.5472,9.6118,152100.0
2005-04-01 11:30:00,13.4,13.47,13.4,13.46,77100.0,9.6118,9.662,9.6118,9.6548,77100.0
2005-04-01 12:00:00,13.46,13.46,13.37,13.39,72600.0,9.6548,9.6548,9.5903,9.6046,72600.0
2005-04-01 12:30:00,13.38,13.42,13.36,13.36,61200.0,9.5974,9.6261,9.5831,9.5831,61200.0
2005-04-01 13:00:00,13.37,13.39,13.35,13.38,57600.0,9.5903,9.6046,9.5759,9.5974,57600.0
2005-04-01 13:30:00,13.38,13.39,13.35,13.38,55800.0,9.5974,9.6046,9.5759,9.5974,55800.0
2005-04-01 14:00:00,13.38,13.38,13.33,13.36,87900.0,9.5974,9.5974,9.5616,9.5831,87900.0
2005-04-01 14:30:00,13.36,13.39,13.34,13.38,67800.0,9.5831,9.6046,9.5687,9.5974,67800.0
2005-04-01 15:00:00,13.38,13.41,13.36,13.39,82200.0,9.5974,9.619,9.5831,9.6046,82200.0
2005-04-01 15:30:00,13.39,13.41,13.38,13.41,129000.0,9.6046,9.619,9.5974,9.619,129000.0
2005-04-04 09:30:00,13.42,13.43,13.36,13.37,69000.0,9.6261,9.6333,9.5831,9.5903,69000.0
2005-04-04 10:00:00,13.35,13.35,13.28,13.29,111300.0,9.5759,9.5759,9.5257,9.5329,111300.0
2005-04-04 10:30:00,13.29,13.35,13.29,13.33,87900.0,9.5329,9.5759,9.5329,9.5616,87900.0
2005-04-04 11:00:00,13.33,13.35,13.27,13.27,69300.0,9.5616,9.5759,9.5185,9.5185,69300.0
2005-04-04 11:30:00,13.27,13.29,13.24,13.24,323100.0,9.5185,9.5329,9.497,9.497,323100.0
2005-04-04 12:00:00,13.24,13.25,13.24,13.25,77400.0,9.497,9.5042,9.497,9.5042,77400.0
2005-04-04 12:30:00,13.25,13.28,13.24,13.25,26700.0,9.5042,9.5257,9.497,9.5042,26700.0
2005-04-04 13:00:00,13.25,13.3,13.24,13.3,36300.0,9.5042,9.5401,9.497,9.5401,36300.0
2005-04-04 13:30:00,13.31,13.33,13.29,13.33,51000.0,9.5472,9.5616,9.5329,9.5616,51000.0
2005-04-04 14:00:00,13.33,13.34,13.32,13.32,56100.0,9.5616,9.5687,9.5544,9.5544,56100.0
2005-04-04 14:30:00,13.32,13.34,13.32,13.33,99900.0,9.5544,9.5687,9.5544,9.5616,99900.0
2005-04-04 15:00:00,13.33,13.33,13.32,13.33,84000.0,9.5616,9.5616,9.5544,9.5616,84000.0
2005-04-04 15:30:00,13.33,13.33,13.33,13.33,120000.0,9.5616,9.5616,9.5616,9.5616,120000.0
2005-04-05 09:30:00,13.35,13.4,13.33,13.4,204000.0,9.5759,9.6118,9.5616,9.6118,204000.0
2005-04-05 10:00:00,13.4,13.43,13.33,13.33,207300.0,9.6118,9.6333,9.5616,9.5616,207300.0
2005-04-05 10:30:00,13.33,13.4,13.33,13.4,54600.0,9.5616,9.6118,9.5616,9.6118,54600.0
2005-04-05 11:00:00,13.4,13.4,13.31,13.32,36900.0,9.6118,9.6118,9.5472,9.5544,36900.0
2005-04-05 11:30:00,13.33,13.35,13.26,13.27,32100.0,9.5616,9.5759,9.5114,9.5185,32100.0
2005-04-05 12:00:00,13.26,13.28,13.25,13.27,139800.0,9.5114,9.5257,9.5042,9.5185,139800.0
2005-04-05 12:30:00,13.28,13.29,13.27,13.28,37800.0,9.5257,9.5329,9.5185,9.5257,37800.0
2005-04-05 13:00:00,13.28,13.3,13.27,13.27,38100.0,9.5257,9.5401,9.5185,9.5185,38100.0
2005-04-05 13:30:00,13.27,13.29,13.25,13.29,42000.0,9.5185,9.5329,9.5042,9.5329,42000.0
2005-04-05 14:00:00,13.3,13.33,13.23,13.31,71400.0,9.5401,9.5616,9.4898,9.5472,71400.0
2005-04-05 14:30:00,13.32,13.32,13.28,13.3,41400.0,9.5544,9.5544,9.5257,9.5401,41400.0
2005-04-05 15:00:00,13.3,13.34,13.28,13.34,73800.0,9.5401,9.5687,9.5257,9.5687,73800.0
2005-04-05 15:30:00,13.34,13.36,13.32,13.33,78600.0,9.5687,9.5831,9.5544,9.5616,78600.0
2005-04-06 09:30:00,13.33,13.41,13.31,13.33,61200.0,9.5616,9.619,9.5472,9.5616,61200.0
2005-04-06 10:00:00,13.33,13.39,13.33,13.38,51300.0,9.5616,9.6046,9.5616,9.5974,51300.0
2005-04-06 10:30:00,13.38,13.38,13.29,13.3,57900.0,9.5974,9.5974,9.5329,9.5401,57900.0
2005-04-06 11:00:00,13.3,13.33,13.29,13.32,79200.0,9.5401,9.5616,9.5329,9.5544,79200.0
2005-04-06 11:30:00,13.32,13.34,13.31,13.32,36000.0,9.5544,9.5687,9.5472,9.5544,36000.0
2005-04-06 12:00:00,13.32,13.32,13.31,13.32,21300.0,9.5544,9.5544,9.5472,9.5544,21300.0
2005-04-06 12:30:00,13.33,13.33,13.3,13.32,39300.0,9.5616,9.5616,9.5401,9.5544,39300.0
2005-04-06 13:00:00,13.32,13.34,13.32,13.33,16800.0,9.5544,9.5687,9.5544,9.5616,16800.0
2005-04-06 13:30:00,13.32,13.33,13.26,13.26,29700.0,9.5544,9.5616,9.5114,9.5114,29700.0
2005-04-06 14:00:00,13.26,13.33,13.26,13.33,27600.0,9.5114,9.5616,9.5114,9.5616,27600.0
2005-04-06 14:30:00,13.33,13.33,13.3,13.31,45600.0,9.5616,9.5616,9.5401,9.5472,45600.0
2005-04-06 15:00:00,13.31,13.33,13.31,13.32,225000.0,9.5472,9.5616,9.5472,9.5544,225000.0
2005-04-06 15:30:00,13.32,13.33,13.29,13.32,66900.0,9.5544,9.5616,9.5329,9.5544,66900.0
2005-04-07 09:30:00,13.31,13.31,13.12,13.15,237900.0,9.5472,9.5472,9.4109,9.4325,237900.0
2005-04-07 10:00:00,13.15,13.15,13.06,13.08,274800.0,9.4325,9.4325,9.3679,9.3823,274800.0
2005-04-07 10:30:00,13.08,13.15,13.07,13.12,168300.0,9.3823,9.4325,9.3751,9.4109,168300.0
2005-04-07 11:00:00,13.12,13.13,13.08,13.1,95700.0,9.4109,9.4181,9.3823,9.3966,95700.0
2005-04-07 11:30:00,13.09,13.09,13.03,13.03,93000.0,9.3894,9.3894,9.3464,9.3464,93000.0
2005-04-07 12:00:00,13.03,13.03,12.96,12.97,146700.0,9.3464,9.3464,9.2962,9.3033,146700.0
2005-04-07 12:30:00,12.98,12.99,12.92,12.92,276000.0,9.3105,9.3177,9.2675,9.2675,276000.0
2005-04-07 13:00:00,12.92,12.94,12.73,12.75,273600.0,9.2675,9.2818,9.1312,9.1455,273600.0
2005-04-07 13:30:00,12.75,12.81,12.71,12.72,192000.0,9.1455,9.1886,9.1169,9.124,192000.0
2005-04-07 14:00:00,12.71,12.77,12.67,12.67,183600.0,9.1169,9.1599,9.0882,9.0882,183600.0
2005-04-07 14:30:00,12.66,12.67,12.43,12.49,442500.0,9.081,9.0882,8.916,8.959,442500.0
2005-04-07 15:00:00,12.49,12.65,12.49,12.65,351300.0,8.959,9.0738,8.959,9.0738,351300.0
2005-04-07 15:30:00,12.66,12.69,12.63,12.67,412800.0,9.081,9.1025,9.0595,9.0882,412800.0
2005-04-08 09:30:00,12.83,12.87,12.61,12.65,378600.0,9.2029,9.2316,9.0451,9.0738,378600.0
2005-04-08 10:00:00,12.66,12.66,12.64,12.65,276000.0,9.081,9.081,9.0666,9.0738,276000.0
2005-04-08 10:30:00,12.64,12.78,12.64,12.69,185700.0,9.0666,9.1671,9.0666,9.1025,185700.0
2005-04-08 11:00:00,12.69,12.79,12.68,12.79,90900.0,9.1025,9.1742,9.0953,9.1742,90900.0
2005-04-08 11:30:00,12.78,12.8,12.74,12.78,113100.0,9.1671,9.1814,9.1384,9.1671,113100.0
2005-04-08 12:00:00,12.79,12.83,12.78,12.83,51600.0,9.1742,9.2029,9.1671,9.2029,51600.0
2005-04-08 12:30:00,12.83,12.83,12.79,12.81,87000.0,9.2029,9.2029,9.1742,9.1886,87000.0
2005-04-08 13:00:00,12.81,12.82,12.79,12.8,170400.0,9.1886,9.1958,9.1742,9.1814,170400.0
2005-04-08 13:30:00,12.8,12.82,12.8,12.81,48600.0,9.1814,9.1958,9.1814,9.1886,48600.0
2005-04-08 14:00:00,12.81,12.81,12.79,12.8,46500.0,9.1886,9.1886,9.1742,9.1814,46500.0
2005-04-08 14:30:00,12.8,12.8,12.76,12.77,102600.0,9.1814,9.1814,9.1527,9.1599,102600.0
2005-04-08 15:00:00,12.77,12.79,12.76,12.77,128400.0,9.1599,9.1742,9.1527,9.1599,128400.0
2005-04-08 15:30:00,12.77,12.82,12.73,12.75,181500.0,9.1599,9.1958,9.1312,9.1455,181500.0
2005-04-11 09:30:00,12.7,12.76,12.67,12.69,59100.0,9.1097,9.1527,9.0882,9.1025,59100.0
2005-04-11 10:00:00,12.69,12.71,12.65,12.68,36600.0,9.1025,9.1169,9.0738,9.0953,36600.0
2005-04-11 10:30:00,12.68,12.69,12.65,12.65,39000.0,9.0953,9.1025,9.0738,9.0738,39000.0
2005-04-11 11:00:00,12.65,12.68,12.64,12.66,83400.0,9.0738,9.0953,9.0666,9.081,83400.0
2005-04-11 11:30:00,12.66,12.66,12.64,12.65,129900.0,9.081,9.081,9.0666,9.0738,129900.0
2005-04-11 12:00:00,12.64,12.66,12.64,12.66,104400.0,9.0666,9.081,9.0666,9.081,104400.0
2005-04-11 12:30:00,12.66,12.67,12.65,12.66,22200.0,9.081,9.0882,9.0738,9.081,22200.0
2005-04-11 13:00:00,12.66,12.67,12.64,12.65,35100.0,9.081,9.0882,9.0666,9.0738,35100.0
2005-04-11 13:30:00,12.65,12.65,12.63,12.63,63600.0,9.0738,9.0738,9.0595,9.0595,63600.0
2005-04-11 14:00:00,12.63,12.66,12.63,12.63,41100.0,9.0595,9.081,9.0595,9.0595,41100.0
2005-04-11 14:30:00,12.64,12.66,12.64,12.65,117900.0,9.0666,9.081,9.0666,9.0738,117900.0
2005-04-11 15:00:00,12.65,12.67,12.64,12.66,63600.0,9.0738,9.0882,9.0666,9.081,63600.0
2005-04-11 15:30:00,12.66,12.67,12.64,12.66,197700.0,9.081,9.0882,9.0666,9.081,197700.0
2005-04-12 09:30:00,12.67,12.75,12.58,12.6,56100.0,9.0882,9.1455,9.0236,9.0379,56100.0
2005-04-12 10:00:00,12.6,12.63,12.56,12.59,20700.0,9.0379,9.0595,9.0093,9.0308,20700.0
2005-04-12 10:30:00,12.58,12.58,12.5,12.54,38100.0,9.0236,9.0236,8.9662,8.9949,38100.0
2005-04-12 11:00:00,12.55,12.57,12.54,12.56,14700.0,9.0021,9.0164,8.9949,9.0093,14700.0
2005-04-12 11:30:00,12.56,12.58,12.56,12.58,61800.0,9.0093,9.0236,9.0093,9.0236,61800.0
2005-04-12 12:00:00,12.58,12.61,12.58,12.58,87900.0,9.0236,9.0451,9.0236,9.0236,87900.0
2005-04-12 12:30:00,12.58,12.6,12.57,12.59,160500.0,9.0236,9.0379,9.0164,9.0308,160500.0
2005-04-12 13:00:00,12.59,12.6,12.58,12.6,55200.0,9.0308,9.0379,9.0236,9.0379,55200.0
2005-04-12 13:30:00,12.59,12.6,12.58,12.59,54900.0,9.0308,9.0379,9.0236,9.0308,54900.0
2005-04-12 14:00:00,12.59,12.76,12.58,12.71,200100.0,9.0308,9.1527,9.0236,9.1169,200100.0
2005-04-12 14:30:00,12.71,12.83,12.7,12.83,99600.0,9.1169,9.2029,9.1097,9.2029,99600.0
2005-04-12 15:00:00,12.83,12.86,12.8,12.84,96000.0,9.2029,9.2244,9.1814,9.2101,96000.0
2005-04-12 15:30:00,12.84,12.85,12.81,12.81,103200.0,9.2101,9.2173,9.1886,9.1886,103200.0
2005-04-13 09:30:00,12.73,12.78,12.72,12.77,44400.0,9.1312,9.1671,9.124,9.1599,44400.0
2005-04-13 10:00:00,12.77,12.77,12.71,12.71,32700.0,9.1599,9.1599,9.1169,9.1169,32700.0
2005-04-13 10:30:00,12.72,12.75,12.68,12.69,32400.0,9.124,9.1455,9.0953,9.1025,32400.0
2005-04-13 11:00:00,12.69,12.69,12.65,12.68,23400.0,9.1025,9.1025,9.0738,9.0953,23400.0
2005-04-13 11:30:00,12.69,12.73,12.69,12.71,36000.0,9.1025,9.1312,9.1025,9.1169,36000.0
2005-04-13 12:00:00,12.72,12.72,12.69,12.71,25200.0,9.124,9.124,9.1025,9.1169,25200.0
2005-04-13 12:30:00,12.71,12.71,12.7,12.71,31500.0,9.1169,9.1169,9.1097,9.1169,31500.0
2005-04-13 13:00:00,12.71,12.71,12.65,12.66,38700.0,9.1169,9.1169,9.0738,9.081,38700.0
2005-04-13 13:30:00,12.66,12.66,12.6,12.61,34800.0,9.081,9.081,9.0379,9.0451,34800.0
2005-04-13 14:00:00,12.61,12.62,12.61,12.62,109200.0,9.0451,9.0523,9.0451,9.0523,109200.0
2005-04-13 14:30:00,12.63,12.63,12.61,12.62,80400.0,9.0595,9.0595,9.0451,9.0523,80400.0
2005-04-13 15:00:00,12.62,12.62,12.58,12.59,142500.0,9.0523,9.0523,9.0236,9.0308,142500.0
2005-04-13 15:30:00,12.59,12.61,12.56,12.6,90900.0,9.0308,9.0451,9.0093,9.0379,90900.0
2005-04-14 09:30:00,12.55,12.59,12.54,12.58,124200.0,9.034,9.0628,9.0268,9.0556,124200.0
2005-04-14 10:00:00,12.58,12.58,12.41,12.41,105900.0,9.0556,9.0556,8.9332,8.9332,105900.0
2005-04-14 10:30:00,12.41,12.43,12.35,12.42,259800.0,8.9332,8.9476,8.89,8.9404,259800.0
2005-04-14 11:00:00,12.42,12.42,12.38,12.38,239400.0,8.9404,8.9404,8.9116,8.9116,239400.0
2005-04-14 11:30:00,12.36,12.38,12.36,12.36,44700.0,8.8972,8.9116,8.8972,8.8972,44700.0
2005-04-14 12:00:00,12.36,12.36,12.27,12.31,62100.0,8.8972,8.8972,8.8325,8.8613,62100.0
2005-04-14 12:30:00,12.31,12.32,12.28,12.28,50400.0,8.8613,8.8685,8.8397,8.8397,50400.0
2005-04-14 13:00:00,12.28,12.28,12.15,12.16,81000.0,8.8397,8.8397,8.7461,8.7533,81000.0
2005-04-14 13:30:00,12.16,12.19,12.1,12.18,86700.0,8.7533,8.7749,8.7101,8.7677,86700.0
2005-04-14 14:00:00,12.18,12.23,12.18,12.22,86400.0,8.7677,8.8037,8.7677,8.7965,86400.0
2005-04-14 14:30:00,12.22,12.23,12.18,12.22,148800.0,8.7965,8.8037,8.7677,8.7965,148800.0
2005-04-14 15:00:00,12.22,12.25,12.21,12.22,485700.0,8.7965,8.8181,8.7893,8.7965,485700.0
2005-04-14 15:30:00,12.22,12.23,12.21,12.22,473100.0,8.7965,8.8037,8.7893,8.7965,473100.0
2005-04-15 09:30:00,12.13,12.17,12.09,12.16,61200.0,8.7317,8.7605,8.7029,8.7533,61200.0
2005-04-15 10:00:00,12.17,12.17,12.0,12.05,180300.0,8.7605,8.7605,8.6381,8.6741,180300.0
2005-04-15 10:30:00,12.05,12.06,11.95,12.04,159000.0,8.6741,8.6813,8.6021,8.6669,159000.0
2005-04-15 11:00:00,12.05,12.06,12.0,12.03,72600.0,8.6741,8.6813,8.6381,8.6597,72600.0
2005-04-15 11:30:00,12.03,12.04,12.02,12.04,35100.0,8.6597,8.6669,8.6525,8.6669,35100.0
2005-04-15 12:00:00,12.04,12.04,11.99,12.0,97200.0,8.6669,8.6669,8.6309,8.6381,97200.0
2005-04-15 12:30:00,12.01,12.02,11.97,11.97,70200.0,8.6453,8.6525,8.6165,8.6165,70200.0
2005-04-15 13:00:00,11.95,12.03,11.94,12.0,70200.0,8.6021,8.6597,8.5949,8.6381,70200.0
2005-04-15 13:30:00,12.0,12.01,11.97,11.97,90900.0,8.6381,8.6453,8.6165,8.6165,90900.0
2005-04-15 14:00:00,11.96,12.0,11.95,11.97,81900.0,8.6093,8.6381,8.6021,8.6165,81900.0
2005-04-15 14:30:00,11.96,11.98,11.94,11.97,93600.0,8.6093,8.6237,8.5949,8.6165,93600.0
2005-04-15 15:00:00,11.97,11.98,11.95,11.95,97800.0,8.6165,8.6237,8.6021,8.6021,97800.0
2005-04-15 15:30:00,11.95,11.96,11.9,11.9,176100.0,8.6021,8.6093,8.5661,8.5661,176100.0
2005-04-18 09:30:00,11.87,11.92,11.78,11.87,174600.0,8.5445,8.5805,8.4797,8.5445,174600.0
2005-04-18 10:00:00,11.86,11.96,11.85,11.86,141900.0,8.5373,8.6093,8.5301,8.5373,141900.0
2005-04-18 10:30:00,11.87,11.89,11.83,11.84,106800.0,8.5445,8.5589,8.5157,8.5229,106800.0
2005-04-18 11:00:00,11.86,11.86,11.82,11.82,43800.0,8.5373,8.5373,8.5085,8.5085,43800.0
2005-04-18 11:30:00,11.82,11.83,11.8,11.82,54600.0,8.5085,8.5157,8.4941,8.5085,54600.0
2005-04-18 12:00:00,11.82,11.83,11.8,11.81,56100.0,8.5085,8.5157,8.4941,8.5013,56100.0
2005-04-18 12:30:00,11.8,11.81,11.78,11.79,166200.0,8.4941,8.5013,8.4797,8.4869,166200.0
2005-04-18 13:00:00,11.79,11.83,11.77,11.8,95100.0,8.4869,8.5157,8.4725,8.4941,95100.0
2005-04-18 13:30:00,11.8,11.86,11.77,11.85,57600.0,8.4941,8.5373,8.4725,8.5301,57600.0
2005-04-18 14:00:00,11.86,11.88,11.82,11.82,74100.0,8.5373,8.5517,8.5085,8.5085,74100.0
2005-04-18 14:30:00,11.83,11.83,11.79,11.82,75300.0,8.5157,8.5157,8.4869,8.5085,75300.0
2005-04-18 15:00:00,11.81,11.86,11.77,11.86,109200.0,8.5013,8.5373,8.4725,8.5373,109200.0
2005-04-18 15:30:00,11.86,11.86,11.81,11.82,163200.0,8.5373,8.5373,8.5013,8.5085,163200.0
2005-04-19 09:30:00,11.9,11.92,11.87,11.91,212400.0,8.5661,8.5805,8.5445,8.5733,212400.0
2005-04-19 10:00:00,11.91,12.05,11.91,12.04,156300.0,8.5733,8.6741,8.5733,8.6669,156300.0
2005-04-19 10:30:00,12.04,12.06,12.0,12.01,161400.0,8.6669,8.6813,8.6381,8.6453,161400.0
2005-04-19 11:00:00,12.01,12.02,12.0,12.02,156600.0,8.6453,8.6525,8.6381,8.6525,156600.0
2005-04-19 11:30:00,12.02,12.02,11.97,11.99,232200.0,8.6525,8.6525,8.6165,8.6309,232200.0
2005-04-19 12:00:00,11.99,12.02,11.96,12.0,52200.0,8.6309,8.6525,8.6093,8.6381,52200.0
2005-04-19 12:30:00,11.99,12.05,11.99,12.02,42300.0,8.6309,8.6741,8.6309,8.6525,42300.0
2005-04-19 13:00:00,12.01,12.04,12.0,12.02,39300.0,8.6453,8.6669,8.6381,8.6525,39300.0
2005-04-19 13:30:00,12.03,12.08,12.03,12.07,70800.0,8.6597,8.6957,8.6597,8.6885,70800.0
2005-04-19 14:00:00,12.07,12.13,12.06,12.12,127800.0,8.6885,8.7317,8.6813,8.7245,127800.0
2005-04-19 14:30:00,12.11,12.17,12.1,12.15,137400.0,8.7173,8.7605,8.7101,8.7461,137400.0
2005-04-19 15:00:00,12.15,12.19,12.13,12.17,119100.0,8.7461,8.7749,8.7317,8.7605,119100.0
2005-04-19 15:30:00,12.16,12.22,12.16,12.18,246600.0,8.7533,8.7965,8.7533,8.7677,246600.0
2005-04-20 09:30:00,12.18,12.23,12.11,12.19,77100.0,8.7677,8.8037,8.7173,8.7749,77100.0
2005-04-20 10:00:00,12.18,12.19,12.13,12.18,105000.0,8.7677,8.7749,8.7317,8.7677,105000.0
2005-04-20 10:30:00,12.19,12.2,12.12,12.18,72600.0,8.7749,8.7821,8.7245,8.7677,72600.0
2005-04-20 11:00:00,12.19,12.25,12.14,12.16,107400.0,8.7749,8.8181,8.7389,8.7533,107400.0
2005-04-20 11:30:00,12.16,12.16,12.12,12.15,122700.0,8.7533,8.7533,8.7245,8.7461,122700.0
2005-04-20 12:00:00,12.15,12.17,12.13,12.14,60900.0,8.7461,8.7605,8.7317,8.7389,60900.0
2005-04-20 12:30:00,12.14,12.15,12.08,12.08,93900.0,8.7389,8.7461,8.6957,8.6957,93900.0
2005-04-20 13:00:00,12.09,12.16,12.07,12.15,288900.0,8.7029,8.7533,8.6885,8.7461,288900.0
2005-04-20 13:30:00,12.15,12.15,12.1,12.14,65100.0,8.7461,8.7461,8.7101,8.7389,65100.0
2005-04-20 14:00:00,12.14,12.14,12.07,12.08,84600.0,8.7389,8.7389,8.6885,8.6957,84600.0
2005-04-20 14:30:00,12.09,12.15,12.07,12.15,74700.0,8.7029,8.7461,8.6885,8.7461,74700.0
2005-04-20 15:00:00,12.15,12.16,12.08,12.09,75000.0,8.7461,8.7533,8.6957,8.7029,75000.0
2005-04-20 15:30:00,12.09,12.13,12.05,12.12,132000.0,8.7029,8.7317,8.6741,8.7245,132000.0
2005-04-21 09:30:00,12.13,12.37,12.12,12.37,169800.0,8.7317,8.9044,8.7245,8.9044,169800.0
2005-04-21 10:00:00,12.4,12.4,12.23,12.26,242400.0,8.926,8.926,8.8037,8.8253,242400.0
2005-04-21 10:30:00,12.27,12.35,12.26,12.31,127500.0,8.8325,8.89,8.8253,8.8613,127500.0
2005-04-21 11:00:00,12.32,12.32,12.25,12.3,49500.0,8.8685,8.8685,8.8181,8.8541,49500.0
2005-04-21 11:30:00,12.31,12.38,12.29,12.38,44100.0,8.8613,8.9116,8.8469,8.9116,44100.0
2005-04-21 12:00:00,12.38,12.46,12.37,12.44,168300.0,8.9116,8.9692,8.9044,8.9548,168300.0
2005-04-21 12:30:00,12.44,12.47,12.42,12.45,102000.0,8.9548,8.9764,8.9404,8.962,102000.0
2005-04-21 13:00:00,12.45,12.49,12.42,12.43,68400.0,8.962,8.9908,8.9404,8.9476,68400.0
2005-04-21 13:30:00,12.43,12.45,12.41,12.42,68700.0,8.9476,8.962,8.9332,8.9404,68700.0
2005-04-21 14:00:00,12.43,12.44,12.42,12.43,85500.0,8.9476,8.9548,8.9404,8.9476,85500.0
2005-04-21 14:30:00,12.43,12.43,12.38,12.41,77100.0,8.9476,8.9476,8.9116,8.9332,77100.0
2005-04-21 15:00:00,12.41,12.42,12.38,12.38,326400.0,8.9332,8.9404,8.9116,8.9116,326400.0
2005-04-21 15:30:00,12.38,12.42,12.36,12.39,126000.0,8.9116,8.9404,8.8972,8.9188,126000.0
2005-04-22 09:30:00,12.3,12.3,12.12,12.15,165000.0,8.8541,8.8541,8.7245,8.7461,165000.0
2005-04-22 10:00:00,12.15,12.22,12.15,12.21,222900.0,8.7461,8.7965,8.7461,8.7893,222900.0
2005-04-22 10:30:00,12.21,12.24,12.2,12.2,126900.0,8.7893,8.8109,8.7821,8.7821,126900.0
2005-04-22 11:00:00,12.2,12.24,12.17,12.21,60900.0,8.7821,8.8109,8.7605,8.7893,60900.0
2005-04-22 11:30:00,12.22,12.24,12.17,12.23,71100.0,8.7965,8.8109,8.7605,8.8037,71100.0
2005-04-22 12:00:00,12.23,12.3,12.18,12.27,75300.0,8.8037,8.8541,8.7677,8.8325,75300.0
2005-04-22 12:30:00,12.26,12.31,12.21,12.31,145800.0,8.8253,8.8613,8.7893,8.8613,145800.0
2005-04-22 13:00:00,12.32,12.34,12.31,12.33,78300.0,8.8685,8.8828,8.8613,8.8757,78300.0
2005-04-22 13:30:00,12.33,12.39,12.33,12.33,143400.0,8.8757,8.9188,8.8757,8.8757,143400.0
2005-04-22 14:00:00,12.32,12.32,12.23,12.26,138900.0,8.8685,8.8685,8.8037,8.8253,138900.0
2005-04-22 14:30:00,12.26,12.26,12.12,12.14,212400.0,8.8253,8.8253,8.7245,8.7389,212400.0
2005-04-22 15:00:00,12.14,12.15,11.99,12.0,133500.0,8.7389,8.7461,8.6309,8.6381,133500.0
2005-04-22 15:30:00,11.99,12.09,11.98,12.08,165300.0,8.6309,8.7029,8.6237,8.6957,165300.0
2005-04-25 09:30:00,12.05,12.11,12.0,12.04,112800.0,8.6741,8.7173,8.6381,8.6669,112800.0
2005-04-25 10:00:00,12.04,12.08,12.04,12.07,129600.0,8.6669,8.6957,8.6669,8.6885,129600.0
2005-04-25 10:30:00,12.07,12.08,12.04,12.08,109200.0,8.6885,8.6957,8.6669,8.6957,109200.0
2005-04-25 11:00:00,12.08,12.08,12.05,12.07,178800.0,8.6957,8.6957,8.6741,8.6885,178800.0
2005-04-25 11:30:00,12.07,12.08,12.07,12.08,88500.0,8.6885,8.6957,8.6885,8.6957,88500.0
2005-04-25 12:00:00,12.08,12.09,12.07,12.07,107100.0,8.6957,8.7029,8.6885,8.6885,107100.0
2005-04-25 12:30:00,12.08,12.12,12.08,12.12,58500.0,8.6957,8.7245,8.6957,8.7245,58500.0
2005-04-25 13:00:00,12.12,12.12,12.07,12.08,197100.0,8.7245,8.7245,8.6885,8.6957,197100.0
2005-04-25 13:30:00,12.1,12.13,11.98,12.01,146700.0,8.7101,8.7317,8.6237,8.6453,146700.0
2005-04-25 14:00:00,12.02,12.06,11.97,12.02,99600.0,8.6525,8.6813,8.6165,8.6525,99600.0
2005-04-25 14:30:00,12.03,12.03,11.99,12.0,90900.0,8.6597,8.6597,8.6309,8.6381,90900.0
2005-04-25 15:00:00,12.0,12.0,11.98,12.0,167400.0,8.6381,8.6381,8.6237,8.6381,167400.0
2005-04-25 15:30:00,12.0,12.05,12.0,12.05,205800.0,8.6381,8.6741,8.6381,8.6741,205800.0
2005-04-26 09:30:00,12.03,12.03,11.78,11.88,75300.0,8.6597,8.6597,8.4797,8.5517,75300.0
2005-04-26 10:00:00,11.89,11.93,11.83,11.91,87600.0,8.5589,8.5877,8.5157,8.5733,87600.0
2005-04-26 10:30:00,11.9,11.95,11.86,11.94,1584600.0,8.5661,8.6021,8.5373,8.5949,1584600.0
2005-04-26 11:00:00,11.94,11.95,11.83,11.83,157500.0,8.5949,8.6021,8.5157,8.5157,157500.0
2005-04-26 11:30:00,11.83,11.84,11.69,11.7,252600.0,8.5157,8.5229,8.415,8.4221,252600.0
2005-04-26 12:00:00,11.7,11.8,11.7,11.79,153600.0,8.4221,8.4941,8.4221,8.4869,153600.0
2005-04-26 12:30:00,11.8,11.8,11.77,11.78,87000.0,8.4941,8.4941,8.4725,8.4797,87000.0
2005-04-26 13:00:00,11.78,11.78,11.71,11.74,78600.0,8.4797,8.4797,8.4293,8.4509,78600.0
2005-04-26 13:30:00,11.74,11.76,11.69,11.7,125400.0,8.4509,8.4653,8.415,8.4221,125400.0
2005-04-26 14:00:00,11.71,11.71,11.56,11.62,281100.0,8.4293,8.4293,8.3214,8.3646,281100.0
2005-04-26 14:30:00,11.61,11.63,11.61,11.63,134100.0,8.3574,8.3718,8.3574,8.3718,134100.0
2005-04-26 15:00:00,11.63,11.78,11.63,11.74,221700.0,8.3718,8.4797,8.3718,8.4509,221700.0
2005-04-26 15:30:00,11.73,11.75,11.68,11.69,244200.0,8.4437,8.4581,8.4078,8.415,244200.0
2005-04-27 09:30:00,11.67,11.74,11.49,11.5,101700.0,8.4006,8.4509,8.271,8.2782,101700.0
2005-04-27 10:00:00,11.5,11.54,11.44,11.54,100800.0,8.2782,8.307,8.235,8.307,100800.0
2005-04-27 10:30:00,11.54,11.58,11.52,11.55,85200.0,8.307,8.3358,8.2926,8.3142,85200.0
2005-04-27 11:00:00,11.55,11.62,11.52,11.62,70500.0,8.3142,8.3646,8.2926,8.3646,70500.0
2005-04-27 11:30:00,11.6,11.6,11.56,11.6,94500.0,8.3502,8.3502,8.3214,8.3502,94500.0
2005-04-27 12:00:00,11.61,11.7,11.61,11.63,60300.0,8.3574,8.4221,8.3574,8.3718,60300.0
2005-04-27 12:30:00,11.63,11.66,11.62,11.63,39900.0,8.3718,8.3934,8.3646,8.3718,39900.0
2005-04-27 13:00:00,11.63,11.72,11.61,11.66,56700.0,8.3718,8.4365,8.3574,8.3934,56700.0
2005-04-27 13:30:00,11.66,11.69,11.64,11.68,65700.0,8.3934,8.415,8.379,8.4078,65700.0
2005-04-27 14:00:00,11.68,11.68,11.6,11.64,107400.0,8.4078,8.4078,8.3502,8.379,107400.0
2005-04-27 14:30:00,11.64,11.64,11.6,11.6,70500.0,8.379,8.379,8.3502,8.3502,70500.0
2005-04-27 15:00:00,11.61,11.65,11.57,11.57,150900.0,8.3574,8.3862,8.3286,8.3286,150900.0
2005-04-27 15:30:00,11.57,11.58,11.51,11.51,433200.0,8.3286,8.3358,8.2854,8.2854,433200.0
2005-04-28 09:30:00,11.44,11.51,11.35,11.41,224100.0,8.235,8.2854,8.1702,8.2134,224100.0
2005-04-28 10:00:00,11.41,11.49,11.4,11.49,107100.0,8.2134,8.271,8.2062,8.271,107100.0
2005-04-28 10:30:00,11.49,11.51,11.33,11.37,104400.0,8.271,8.2854,8.1558,8.1846,104400.0
2005-04-28 11:00:00,11.37,11.38,11.36,11.36,55500.0,8.1846,8.1918,8.1774,8.1774,55500.0
2005-04-28 11:30:00,11.36,11.36,11.29,11.33,109800.0,8.1774,8.1774,8.127,8.1558,109800.0
2005-04-28 12:00:00,11.32,11.35,11.3,11.35,109500.0,8.1486,8.1702,8.1342,8.1702,109500.0
2005-04-28 12:30:00,11.35,11.38,11.33,11.37,122400.0,8.1702,8.1918,8.1558,8.1846,122400.0
2005-04-28 13:00:00,11.37,11.44,11.37,11.44,99900.0,8.1846,8.235,8.1846,8.235,99900.0
2005-04-28 13:30:00,11.43,11.43,11.36,11.36,158400.0,8.2278,8.2278,8.1774,8.1774,158400.0
2005-04-28 14:00:00,11.38,11.4,11.29,11.31,118800.0,8.1918,8.2062,8.127,8.1414,118800.0
2005-04-28 14:30:00,11.31,11.32,11.24,11.29,140100.0,8.1414,8.1486,8.091,8.127,140100.0
2005-04-28 15:00:00,11.28,11.3,11.26,11.29,109200.0,8.1198,8.1342,8.1054,8.127,109200.0
2005-04-28 15:30:00,11.29,11.3,11.27,11.28,195000.0,8.127,8.1342,8.1126,8.1198,195000.0
2005-04-29 09:30:00,11.34,11.34,11.15,11.22,248100.0,8.163,8.163,8.0262,8.0766,248100.0
2005-04-29 10:00:00,11.22,11.23,11.08,11.1,215400.0,8.0766,8.0838,7.9758,7.9902,215400.0
2005-04-29 10:30:00,11.1,11.16,11.1,11.16,118800.0,7.9902,8.0334,7.9902,8.0334,118800.0
2005-04-29 11:00:00,11.16,11.23,11.12,11.15,126600.0,8.0334,8.0838,8.0046,8.0262,126600.0
2005-04-29 11:30:00,11.16,11.21,11.13,11.21,93300.0,8.0334,8.0694,8.0118,8.0694,93300.0
2005-04-29 12:00:00,11.21,11.22,11.15,11.15,150000.0,8.0694,8.0766,8.0262,8.0262,150000.0
2005-04-29 12:30:00,11.15,11.2,11.15,11.19,159900.0,8.0262,8.0622,8.0262,8.055,159900.0
2005-04-29 13:00:00,11.19,11.27,11.19,11.24,92400.0,8.055,8.1126,8.055,8.091,92400.0
2005-04-29 13:30:00,11.24,11.24,11.19,11.19,112200.0,8.091,8.091,8.055,8.055,112200.0
2005-04-29 14:00:00,11.19,11.22,11.18,11.22,136800.0,8.055,8.0766,8.0478,8.0766,136800.0
2005-04-29 14:30:00,11.22,11.32,11.22,11.3,112800.0,8.0766,8.1486,8.0766,8.1342,112800.0
2005-04-29 15:00:00,11.28,11.29,11.26,11.26,133200.0,8.1198,8.127,8.1054,8.1054,133200.0
2005-04-29 15:30:00,11.26,11.27,11.25,11.25,131100.0,8.1054,8.1126,8.0982,8.0982,131100.0
2005-05-02 09:30:00,11.21,11.38,11.21,11.37,136200.0,8.0694,8.1918,8.0694,8.1846,136200.0
2005-05-02 10:00:00,11.37,11.39,11.29,11.29,119700.0,8.1846,8.199,8.127,8.127,119700.0
2005-05-02 10:30:00,11.29,11.29,11.25,11.26,968400.0,8.127,8.127,8.0982,8.1054,968400.0
2005-05-02 11:00:00,11.26,11.27,11.25,11.26,79500.0,8.1054,8.1126,8.0982,8.1054,79500.0
2005-05-02 11:30:00,11.26,11.27,11.23,11.26,72300.0,8.1054,8.1126,8.0838,8.1054,72300.0
2005-05-02 12:00:00,11.26,11.31,11.25,11.3,119100.0,8.1054,8.1414,8.0982,8.1342,119100.0
2005-05-02 12:30:00,11.3,11.31,11.26,11.28,86100.0,8.1342,8.1414,8.1054,8.1198,86100.0
2005-05-02 13:00:00,11.27,11.28,11.24,11.25,53700.0,8.1126,8.1198,8.091,8.0982,53700.0
2005-05-02 13:30:00,11.24,11.24,11.18,11.22,138300.0,8.091,8.091,8.0478,8.0766,138300.0
2005-05-02 14:00:00,11.21,11.23,11.16,11.22,94200.0,8.0694,8.0838,8.0334,8.0766,94200.0
2005-05-02 14:30:00,11.22,11.28,11.22,11.25,188100.0,8.0766,8.1198,8.0766,8.0982,188100.0
2005-05-02 15:00:00,11.25,11.29,11.24,11.27,160800.0,8.0982,8.127,8.091,8.1126,160800.0
2005-05-02 15:30:00,11.28,11.32,11.26,11.27,176400.0,8.1198,8.1486,8.1054,8.1126,176400.0
2005-05-03 09:30:00,11.27,11.38,11.27,11.37,110400.0,8.1126,8.1918,8.1126,8.1846,110400.0
2005-05-03 10:00:00,11.37,11.4,11.35,11.39,94200.0,8.1846,8.2062,8.1702,8.199,94200.0
2005-05-03 10:30:00,11.39,11.41,11.38,11.41,446100.0,8.199,8.2134,8.1918,8.2134,446100.0
2005-05-03 11:00:00,11.42,11.45,11.4,11.44,125100.0,8.2206,8.2422,8.2062,8.235,125100.0
2005-05-03 11:30:00,11.44,11.45,11.43,11.43,44400.0,8.235,8.2422,8.2278,8.2278,44400.0
2005-05-03 12:00:00,11.43,11.43,11.42,11.42,60600.0,8.2278,8.2278,8.2206,8.2206,60600.0
2005-05-03 12:30:00,11.42,11.42,11.36,11.39,42300.0,8.2206,8.2206,8.1774,8.199,42300.0
2005-05-03 13:00:00,11.39,11.41,11.39,11.4,46800.0,8.199,8.2134,8.199,8.2062,46800.0
2005-05-03 13:30:00,11.4,11.41,11.4,11.41,47700.0,8.2062,8.2134,8.2062,8.2134,47700.0
2005-05-03 14:00:00,11.41,11.42,11.36,11.41,145500.0,8.2134,8.2206,8.1774,8.2134,145500.0
2005-05-03 14:30:00,11.42,11.47,11.41,11.43,104700.0,8.2206,8.2566,8.2134,8.2278,104700.0
2005-05-03 15:00:00,11.43,11.44,11.4,11.43,206400.0,8.2278,8.235,8.2062,8.2278,206400.0
2005-05-03 15:30:00,11.43,11.43,11.37,11.4,162900.0,8.2278,8.2278,8.1846,8.2062,162900.0
2005-05-04 09:30:00,11.32,11.4,11.31,11.35,118200.0,8.1486,8.2062,8.1414,8.1702,118200.0
2005-05-04 10:00:00,11.33,11.41,11.33,11.41,289500.0,8.1558,8.2134,8.1558,8.2134,289500.0
2005-05-04 10:30:00,11.41,11.42,11.4,11.42,154800.0,8.2134,8.2206,8.2062,8.2206,154800.0
2005-05-04 11:00:00,11.42,11.44,11.41,11.44,123900.0,8.2206,8.235,8.2134,8.235,123900.0
2005-05-04 11:30:00,11.44,11.46,11.42,11.44,101700.0,8.235,8.2494,8.2206,8.235,101700.0
2005-05-04 12:00:00,11.44,11.45,11.42,11.43,63600.0,8.235,8.2422,8.2206,8.2278,63600.0
2005-05-04 12:30:00,11.43,11.47,11.42,11.44,93900.0,8.2278,8.2566,8.2206,8.235,93900.0
2005-05-04 13:00:00,11.43,11.45,11.42,11.44,66900.0,8.2278,8.2422,8.2206,8.235,66900.0
2005-05-04 13:30:00,11.44,11.45,11.42,11.45,143700.0,8.235,8.2422,8.2206,8.2422,143700.0
2005-05-04 14:00:00,11.45,11.45,11.43,11.43,100200.0,8.2422,8.2422,8.2278,8.2278,100200.0
2005-05-04 14:30:00,11.43,11.44,11.4,11.44,87000.0,8.2278,8.235,8.2062,8.235,87000.0
2005-05-04 15:00:00,11.44,11.45,11.43,11.45,165000.0,8.235,8.2422,8.2278,8.2422,165000.0
2005-05-04 15:30:00,11.45,11.45,11.39,11.4,241800.0,8.2422,8.2422,8.199,8.2062,241800.0
2005-05-05 09:30:00,11.43,11.49,11.39,11.49,155100.0,8.2278,8.271,8.199,8.271,155100.0
2005-05-05 10:00:00,11.49,11.52,11.48,11.49,534900.0,8.271,8.2926,8.2638,8.271,534900.0
2005-05-05 10:30:00,11.49,11.54,11.49,11.5,183600.0,8.271,8.307,8.271,8.2782,183600.0
2005-05-05 11:00:00,11.5,11.52,11.49,11.51,135000.0,8.2782,8.2926,8.271,8.2854,135000.0
2005-05-05 11:30:00,11.51,11.56,11.51,11.52,103200.0,8.2854,8.3214,8.2854,8.2926,103200.0
2005-05-05 12:00:00,11.52,11.53,11.5,11.52,63900.0,8.2926,8.2998,8.2782,8.2926,63900.0
2005-05-05 12:30:00,11.51,11.53,11.5,11.51,184200.0,8.2854,8.2998,8.2782,8.2854,184200.0
2005-05-05 13:00:00,11.5,11.5,11.42,11.42,114600.0,8.2782,8.2782,8.2206,8.2206,114600.0
2005-05-05 13:30:00,11.43,11.49,11.42,11.47,54600.0,8.2278,8.271,8.2206,8.2566,54600.0
2005-05-05 14:00:00,11.48,11.5,11.48,11.49,61800.0,8.2638,8.2782,8.2638,8.271,61800.0
2005-05-05 14:30:00,11.48,11.52,11.47,11.5,142800.0,8.2638,8.2926,8.2566,8.2782,142800.0
2005-05-05 15:00:00,11.5,11.5,11.46,11.46,141900.0,8.2782,8.2782,8.2494,8.2494,141900.0
2005-05-05 15:30:00,11.46,11.51,11.46,11.47,114300.0,8.2494,8.2854,8.2494,8.2566,114300.0
2005-05-06 09:30:00,11.54,11.66,11.54,11.61,165000.0,8.307,8.3934,8.307,8.3574,165000.0
2005-05-06 10:00:00,11.61,11.62,11.52,11.55,102900.0,8.3574,8.3646,8.2926,8.3142,102900.0
2005-05-06 10:30:00,11.55,11.59,11.55,11.59,124800.0,8.3142,8.343,8.3142,8.343,124800.0
2005-05-06 11:00:00,11.59,11.6,11.55,11.55,51000.0,8.343,8.3502,8.3142,8.3142,51000.0
2005-05-06 11:30:00,11.54,11.57,11.5,11.54,85500.0,8.307,8.3286,8.2782,8.307,85500.0
2005-05-06 12:00:00,11.53,11.55,11.51,11.55,48900.0,8.2998,8.3142,8.2854,8.3142,48900.0
2005-05-06 12:30:00,11.55,11.57,11.53,11.56,85800.0,8.3142,8.3286,8.2998,8.3214,85800.0
2005-05-06 13:00:00,11.56,11.59,11.56,11.59,69900.0,8.3214,8.343,8.3214,8.343,69900.0
2005-05-06 13:30:00,11.59,11.6,11.54,11.55,63300.0,8.343,8.3502,8.307,8.3142,63300.0
2005-05-06 14:00:00,11.55,11.64,11.55,11.6,128700.0,8.3142,8.379,8.3142,8.3502,128700.0
2005-05-06 14:30:00,11.6,11.64,11.6,11.62,102000.0,8.3502,8.379,8.3502,8.3646,102000.0
2005-05-06 15:00:00,11.62,11.62,11.58,11.61,126300.0,8.3646,8.3646,8.3358,8.3574,126300.0
2005-05-06 15:30:00,11.61,11.63,11.6,11.6,154500.0,8.3574,8.3718,8.3502,8.3502,154500.0
2005-05-09 09:30:00,11.63,11.63,11.6,11.61,79200.0,8.3718,8.3718,8.3502,8.3574,79200.0
2005-05-09 10:00:00,11.62,11.64,11.59,11.59,150900.0,8.3646,8.379,8.343,8.343,150900.0
2005-05-09 10:30:00,11.6,11.6,11.53,11.54,52200.0,8.3502,8.3502,8.2998,8.307,52200.0
2005-05-09 11:00:00,11.54,11.57,11.52,11.56,62400.0,8.307,8.3286,8.2926,8.3214,62400.0
2005-05-09 11:30:00,11.56,11.61,11.55,11.6,54900.0,8.3214,8.3574,8.3142,8.3502,54900.0
2005-05-09 12:00:00,11.58,11.61,11.54,11.55,63000.0,8.3358,8.3574,8.307,8.3142,63000.0
2005-05-09 12:30:00,11.56,11.57,11.54,11.57,34800.0,8.3214,8.3286,8.307,8.3286,34800.0
2005-05-09 13:00:00,11.56,11.57,11.53,11.54,49500.0,8.3214,8.3286,8.2998,8.307,49500.0
2005-05-09 13:30:00,11.54,11.58,11.54,11.57,61500.0,8.307,8.3358,8.307,8.3286,61500.0
2005-05-09 14:00:00,11.57,11.57,11.53,11.54,116700.0,8.3286,8.3286,8.2998,8.307,116700.0
2005-05-09 14:30:00,11.54,11.56,11.53,11.56,43200.0,8.307,8.3214,8.2998,8.3214,43200.0
2005-05-09 15:00:00,11.56,11.57,11.52,11.55,60600.0,8.3214,8.3286,8.2926,8.3142,60600.0
2005-05-09 15:30:00,11.54,11.6,11.54,11.57,65100.0,8.307,8.3502,8.307,8.3286,65100.0
2005-05-10 09:30:00,11.51,11.55,11.45,11.54,146100.0,8.2854,8.3142,8.2422,8.307,146100.0
2005-05-10 10:00:00,11.54,11.54,11.52,11.52,115500.0,8.307,8.307,8.2926,8.2926,115500.0
2005-05-10 10:30:00,11.52,11.54,11.52,11.52,69000.0,8.2926,8.307,8.2926,8.2926,69000.0
2005-05-10 11:00:00,11.52,11.56,11.52,11.55,36600.0,8.2926,8.3214,8.2926,8.3142,36600.0
2005-05-10 11:30:00,11.55,11.56,11.53,11.55,69900.0,8.3142,8.3214,8.2998,8.3142,69900.0
2005-05-10 12:00:00,11.56,11.57,11.55,11.56,37200.0,8.3214,8.3286,8.3142,8.3214,37200.0
2005-05-10 12:30:00,11.56,11.6,11.55,11.6,33300.0,8.3214,8.3502,8.3142,8.3502,33300.0
2005-05-10 13:00:00,11.6,11.6,11.54,11.56,59100.0,8.3502,8.3502,8.307,8.3214,59100.0
2005-05-10 13:30:00,11.57,11.57,11.52,11.54,72600.0,8.3286,8.3286,8.2926,8.307,72600.0
2005-05-10 14:00:00,11.54,11.56,11.51,11.55,77400.0,8.307,8.3214,8.2854,8.3142,77400.0
2005-05-10 14:30:00,11.55,11.56,11.54,11.55,137100.0,8.3142,8.3214,8.307,8.3142,137100.0
2005-05-10 15:00:00,11.55,11.58,11.52,11.58,87000.0,8.3142,8.3358,8.2926,8.3358,87000.0
2005-05-10 15:30:00,11.57,11.63,11.53,11.6,317400.0,8.3286,8.3718,8.2998,8.3502,317400.0
2005-05-11 09:30:00,11.65,11.68,11.62,11.64,105300.0,8.3862,8.4078,8.3646,8.379,105300.0
2005-05-11 10:00:00,11.63,11.65,11.62,11.65,114300.0,8.3718,8.3862,8.3646,8.3862,114300.0
2005-05-11 10:30:00,11.65,11.66,11.6,11.63,93600.0,8.3862,8.3934,8.3502,8.3718,93600.0
2005-05-11 11:00:00,11.63,11.65,11.57,11.59,69600.0,8.3718,8.3862,8.3286,8.343,69600.0
2005-05-11 11:30:00,11.59,11.59,11.56,11.58,30000.0,8.343,8.343,8.3214,8.3358,30000.0
2005-05-11 12:00:00,11.58,11.6,11.5,11.59,63300.0,8.3358,8.3502,8.2782,8.343,63300.0
2005-05-11 12:30:00,11.59,11.62,11.58,11.61,45300.0,8.343,8.3646,8.3358,8.3574,45300.0
2005-05-11 13:00:00,11.6,11.62,11.58,11.58,63900.0,8.3502,8.3646,8.3358,8.3358,63900.0
2005-05-11 13:30:00,11.58,11.58,11.54,11.55,34800.0,8.3358,8.3358,8.307,8.3142,34800.0
2005-05-11 14:00:00,11.55,11.67,11.55,11.67,69600.0,8.3142,8.4006,8.3142,8.4006,69600.0
2005-05-11 14:30:00,11.67,11.72,11.65,11.67,118200.0,8.4006,8.4365,8.3862,8.4006,118200.0
2005-05-11 15:00:00,11.66,11.67,11.64,11.66,81600.0,8.3934,8.4006,8.379,8.3934,81600.0
2005-05-11 15:30:00,11.66,11.67,11.65,11.67,131400.0,8.3934,8.4006,8.3862,8.4006,131400.0
2005-05-12 09:30:00,11.65,11.72,11.65,11.67,199500.0,8.3862,8.4365,8.3862,8.4006,199500.0
2005-05-12 10:00:00,11.66,11.7,11.65,11.66,86400.0,8.3934,8.4221,8.3862,8.3934,86400.0
2005-05-12 10:30:00,11.65,11.68,11.6,11.62,119700.0,8.3862,8.4078,8.3502,8.3646,119700.0
2005-05-12 11:00:00,11.61,11.64,11.6,11.62,65400.0,8.3574,8.379,8.3502,8.3646,65400.0
2005-05-12 11:30:00,11.62,11.64,11.61,11.64,41700.0,8.3646,8.379,8.3574,8.379,41700.0
2005-05-12 12:00:00,11.64,11.69,11.61,11.65,96300.0,8.379,8.415,8.3574,8.3862,96300.0
2005-05-12 12:30:00,11.63,11.64,11.59,11.62,59400.0,8.3718,8.379,8.343,8.3646,59400.0
2005-05-12 13:00:00,11.61,11.62,11.59,11.59,65700.0,8.3574,8.3646,8.343,8.343,65700.0
2005-05-12 13:30:00,11.59,11.59,11.55,11.56,106500.0,8.343,8.343,8.3142,8.3214,106500.0
2005-05-12 14:00:00,11.56,11.58,11.53,11.54,99000.0,8.3214,8.3358,8.2998,8.307,99000.0
2005-05-12 14:30:00,11.55,11.55,11.51,11.54,73200.0,8.3142,8.3142,8.2854,8.307,73200.0
2005-05-12 15:00:00,11.54,11.56,11.52,11.55,160200.0,8.307,8.3214,8.2926,8.3142,160200.0
2005-05-12 15:30:00,11.55,11.56,11.51,11.52,127200.0,8.3142,8.3214,8.2854,8.2926,127200.0
2005-05-13 09:30:00,11.54,11.63,11.54,11.57,133500.0,8.307,8.3718,8.307,8.3286,133500.0
2005-05-13 10:00:00,11.56,11.57,11.55,11.56,43500.0,8.3214,8.3286,8.3142,8.3214,43500.0
2005-05-13 10:30:00,11.56,11.62,11.56,11.62,68700.0,8.3214,8.3646,8.3214,8.3646,68700.0
2005-05-13 11:00:00,11.62,11.63,11.6,11.63,53400.0,8.3646,8.3718,8.3502,8.3718,53400.0
2005-05-13 11:30:00,11.63,11.63,11.59,11.61,86100.0,8.3718,8.3718,8.343,8.3574,86100.0
2005-05-13 12:00:00,11.61,11.62,11.59,11.61,106500.0,8.3574,8.3646,8.343,8.3574,106500.0
2005-05-13 12:30:00,11.61,11.66,11.59,11.63,108600.0,8.3574,8.3934,8.343,8.3718,108600.0
2005-05-13 13:00:00,11.63,11.63,11.6,11.6,150000.0,8.3718,8.3718,8.3502,8.3502,150000.0
2005-05-13 13:30:00,11.6,11.63,11.58,11.58,132300.0,8.3502,8.3718,8.3358,8.3358,132300.0
2005-05-13 14:00:00,11.58,11.61,11.54,11.56,112200.0,8.3358,8.3574,8.307,8.3214,112200.0
2005-05-13 14:30:00,11.56,11.56,11.52,11.54,181800.0,8.3214,8.3214,8.2926,8.307,181800.0
2005-05-13 15:00:00,11.55,11.61,11.54,11.58,100200.0,8.3142,8.3574,8.307,8.3358,100200.0
2005-05-13 15:30:00,11.58,11.59,11.56,11.57,119700.0,8.3358,8.343,8.3214,8.3286,119700.0
2005-05-16 09:30:00,11.6,11.66,11.6,11.6,72600.0,8.3502,8.3934,8.3502,8.3502,72600.0
2005-05-16 10:00:00,11.6,11.62,11.59,11.61,53700.0,8.3502,8.3646,8.343,8.3574,53700.0
2005-05-16 10:30:00,11.61,11.66,11.59,11.64,67500.0,8.3574,8.3934,8.343,8.379,67500.0
2005-05-16 11:00:00,11.64,11.64,11.61,11.62,39600.0,8.379,8.379,8.3574,8.3646,39600.0
2005-05-16 11:30:00,11.63,11.63,11.62,11.63,37500.0,8.3718,8.3718,8.3646,8.3718,37500.0
2005-05-16 12:00:00,11.63,11.64,11.61,11.62,65700.0,8.3718,8.379,8.3574,8.3646,65700.0
2005-05-16 12:30:00,11.62,11.65,11.61,11.62,67200.0,8.3646,8.3862,8.3574,8.3646,67200.0
2005-05-16 13:00:00,11.63,11.64,11.6,11.64,36300.0,8.3718,8.379,8.3502,8.379,36300.0
2005-05-16 13:30:00,11.64,11.66,11.63,11.65,35100.0,8.379,8.3934,8.3718,8.3862,35100.0
2005-05-16 14:00:00,11.65,11.65,11.62,11.64,52800.0,8.3862,8.3862,8.3646,8.379,52800.0
2005-05-16 14:30:00,11.63,11.65,11.61,11.64,54300.0,8.3718,8.3862,8.3574,8.379,54300.0
2005-05-16 15:00:00,11.62,11.67,11.62,11.67,40200.0,8.3646,8.4006,8.3646,8.4006,40200.0
2005-05-16 15:30:00,11.67,11.67,11.65,11.66,104400.0,8.4006,8.4006,8.3862,8.3934,104400.0
2005-05-17 09:30:00,11.64,11.66,11.61,11.65,56400.0,8.379,8.3934,8.3574,8.3862,56400.0
2005-05-17 10:00:00,11.65,11.65,11.61,11.62,63000.0,8.3862,8.3862,8.3574,8.3646,63000.0
2005-05-17 10:30:00,11.63,11.66,11.62,11.65,33000.0,8.3718,8.3934,8.3646,8.3862,33000.0
2005-05-17 11:00:00,11.65,11.67,11.64,11.66,29700.0,8.3862,8.4006,8.379,8.3934,29700.0
2005-05-17 11:30:00,11.65,11.67,11.65,11.66,44100.0,8.3862,8.4006,8.3862,8.3934,44100.0
2005-05-17 12:00:00,11.66,11.67,11.64,11.64,84900.0,8.3934,8.4006,8.379,8.379,84900.0
2005-05-17 12:30:00,11.65,11.65,11.62,11.62,48900.0,8.3862,8.3862,8.3646,8.3646,48900.0
2005-05-17 13:00:00,11.62,11.66,11.62,11.64,20400.0,8.3646,8.3934,8.3646,8.379,20400.0
2005-05-17 13:30:00,11.64,11.66,11.63,11.65,57300.0,8.379,8.3934,8.3718,8.3862,57300.0
2005-05-17 14:00:00,11.64,11.66,11.62,11.64,66900.0,8.379,8.3934,8.3646,8.379,66900.0
2005-05-17 14:30:00,11.66,11.67,11.65,11.66,145800.0,8.3934,8.4006,8.3862,8.3934,145800.0
2005-05-17 15:00:00,11.65,11.67,11.64,11.67,73500.0,8.3862,8.4006,8.379,8.4006,73500.0
2005-05-17 15:30:00,11.67,11.67,11.65,11.67,191100.0,8.4006,8.4006,8.3862,8.4006,191100.0
2005-05-18 09:30:00,11.67,11.7,11.62,11.65,137700.0,8.4006,8.4221,8.3646,8.3862,137700.0
2005-05-18 10:00:00,11.67,11.68,11.65,11.66,118500.0,8.4006,8.4078,8.3862,8.3934,118500.0
2005-05-18 10:30:00,11.66,11.67,11.65,11.66,81900.0,8.3934,8.4006,8.3862,8.3934,81900.0
2005-05-18 11:00:00,11.66,11.67,11.65,11.65,194100.0,8.3934,8.4006,8.3862,8.3862,194100.0
2005-05-18 11:30:00,11.65,11.67,11.65,11.65,32400.0,8.3862,8.4006,8.3862,8.3862,32400.0
2005-05-18 12:00:00,11.65,11.67,11.65,11.66,365400.0,8.3862,8.4006,8.3862,8.3934,365400.0
2005-05-18 12:30:00,11.66,11.67,11.66,11.67,57300.0,8.3934,8.4006,8.3934,8.4006,57300.0
2005-05-18 13:00:00,11.67,11.67,11.66,11.66,92700.0,8.4006,8.4006,8.3934,8.3934,92700.0
2005-05-18 13:30:00,11.66,11.67,11.66,11.66,33300.0,8.3934,8.4006,8.3934,8.3934,33300.0
2005-05-18 14:00:00,11.66,11.67,11.66,11.67,152400.0,8.3934,8.4006,8.3934,8.4006,152400.0
2005-05-18 14:30:00,11.66,11.67,11.65,11.66,128100.0,8.3934,8.4006,8.3862,8.3934,128100.0
2005-05-18 15:00:00,11.66,11.67,11.66,11.66,146400.0,8.3934,8.4006,8.3934,8.3934,146400.0
2005-05-18 15:30:00,11.66,11.67,11.64,11.66,157800.0,8.3934,8.4006,8.379,8.3934,157800.0
2005-05-19 09:30:00,11.67,11.68,11.62,11.66,233700.0,8.4006,8.4078,8.3646,8.3934,233700.0
2005-05-19 10:00:00,11.66,11.67,11.64,11.66,72000.0,8.3934,8.4006,8.379,8.3934,72000.0
2005-05-19 10:30:00,11.66,11.67,11.64,11.67,64800.0,8.3934,8.4006,8.379,8.4006,64800.0
2005-05-19 11:00:00,11.67,11.67,11.64,11.65,82800.0,8.4006,8.4006,8.379,8.3862,82800.0
2005-05-19 11:30:00,11.65,11.67,11.65,11.66,40200.0,8.3862,8.4006,8.3862,8.3934,40200.0
2005-05-19 12:00:00,11.66,11.67,11.64,11.66,30000.0,8.3934,8.4006,8.379,8.3934,30000.0
2005-05-19 12:30:00,11.67,11.67,11.66,11.67,60600.0,8.4006,8.4006,8.3934,8.4006,60600.0
2005-05-19 13:00:00,11.67,11.67,11.66,11.66,39900.0,8.4006,8.4006,8.3934,8.3934,39900.0
2005-05-19 13:30:00,11.66,11.67,11.64,11.64,71400.0,8.3934,8.4006,8.379,8.379,71400.0
2005-05-19 14:00:00,11.64,11.67,11.64,11.66,61200.0,8.379,8.4006,8.379,8.3934,61200.0
2005-05-19 14:30:00,11.66,11.67,11.64,11.67,64500.0,8.3934,8.4006,8.379,8.4006,64500.0
2005-05-19 15:00:00,11.67,11.67,11.64,11.66,225600.0,8.4006,8.4006,8.379,8.3934,225600.0
2005-05-19 15:30:00,11.66,11.67,11.66,11.67,73800.0,8.3934,8.4006,8.3934,8.4006,73800.0
2005-05-20 09:30:00,11.63,11.66,11.62,11.66,183300.0,8.3718,8.3934,8.3646,8.3934,183300.0
2005-05-20 10:00:00,11.66,11.67,11.64,11.66,146700.0,8.3934,8.4006,8.379,8.3934,146700.0
2005-05-20 10:30:00,11.66,11.66,11.61,11.62,197700.0,8.3934,8.3934,8.3574,8.3646,197700.0
2005-05-20 11:00:00,11.62,11.62,11.56,11.57,153600.0,8.3646,8.3646,8.3214,8.3286,153600.0
2005-05-20 11:30:00,11.57,11.64,11.56,11.64,45900.0,8.3286,8.379,8.3214,8.379,45900.0
2005-05-20 12:00:00,11.64,11.66,11.64,11.65,41400.0,8.379,8.3934,8.379,8.3862,41400.0
2005-05-20 12:30:00,11.65,11.67,11.64,11.67,43200.0,8.3862,8.4006,8.379,8.4006,43200.0
2005-05-20 13:00:00,11.66,11.66,11.65,11.66,69000.0,8.3934,8.3934,8.3862,8.3934,69000.0
2005-05-20 13:30:00,11.66,11.67,11.65,11.66,54000.0,8.3934,8.4006,8.3862,8.3934,54000.0
2005-05-20 14:00:00,11.66,11.66,11.63,11.66,120900.0,8.3934,8.3934,8.3718,8.3934,120900.0
2005-05-20 14:30:00,11.66,11.67,11.64,11.65,103500.0,8.3934,8.4006,8.379,8.3862,103500.0
2005-05-20 15:00:00,11.65,11.65,11.64,11.65,362400.0,8.3862,8.3862,8.379,8.3862,362400.0
2005-05-20 15:30:00,11.65,11.65,11.62,11.65,244500.0,8.3862,8.3862,8.3646,8.3862,244500.0
2005-05-23 09:30:00,11.62,11.67,11.62,11.67,80400.0,8.3646,8.4006,8.3646,8.4006,80400.0
2005-05-23 10:00:00,11.67,11.71,11.66,11.71,141600.0,8.4006,8.4293,8.3934,8.4293,141600.0
2005-05-23 10:30:00,11.71,11.73,11.68,11.69,62100.0,8.4293,8.4437,8.4078,8.415,62100.0
2005-05-23 11:00:00,11.69,11.69,11.65,11.66,19200.0,8.415,8.415,8.3862,8.3934,19200.0
2005-05-23 11:30:00,11.66,11.66,11.64,11.65,22500.0,8.3934,8.3934,8.379,8.3862,22500.0
2005-05-23 12:00:00,11.67,11.68,11.67,11.68,33300.0,8.4006,8.4078,8.4006,8.4078,33300.0
2005-05-23 12:30:00,11.68,11.71,11.68,11.69,52800.0,8.4078,8.4293,8.4078,8.415,52800.0
2005-05-23 13:00:00,11.69,11.7,11.68,11.69,515700.0,8.415,8.4221,8.4078,8.415,515700.0
2005-05-23 13:30:00,11.69,11.7,11.68,11.69,56400.0,8.415,8.4221,8.4078,8.415,56400.0
2005-05-23 14:00:00,11.69,11.7,11.68,11.69,103800.0,8.415,8.4221,8.4078,8.415,103800.0
2005-05-23 14:30:00,11.69,11.72,11.69,11.7,120600.0,8.415,8.4365,8.415,8.4221,120600.0
2005-05-23 15:00:00,11.71,11.72,11.7,11.7,93600.0,8.4293,8.4365,8.4221,8.4221,93600.0
2005-05-23 15:30:00,11.71,11.72,11.69,11.7,162300.0,8.4293,8.4365,8.415,8.4221,162300.0
2005-05-24 09:30:00,11.73,11.73,11.6,11.66,96300.0,8.4437,8.4437,8.3502,8.3934,96300.0
2005-05-24 10:00:00,11.67,11.67,11.61,11.65,58500.0,8.4006,8.4006,8.3574,8.3862,58500.0
2005-05-24 10:30:00,11.65,11.66,11.62,11.64,40200.0,8.3862,8.3934,8.3646,8.379,40200.0
2005-05-24 11:00:00,11.64,11.66,11.63,11.65,114600.0,8.379,8.3934,8.3718,8.3862,114600.0
2005-05-24 11:30:00,11.65,11.66,11.63,11.64,30300.0,8.3862,8.3934,8.3718,8.379,30300.0
2005-05-24 12:00:00,11.65,11.66,11.65,11.66,35100.0,8.3862,8.3934,8.3862,8.3934,35100.0
2005-05-24 12:30:00,11.66,11.67,11.66,11.67,24300.0,8.3934,8.4006,8.3934,8.4006,24300.0
2005-05-24 13:00:00,11.66,11.67,11.66,11.66,39300.0,8.3934,8.4006,8.3934,8.3934,39300.0
2005-05-24 13:30:00,11.66,11.67,11.66,11.66,27600.0,8.3934,8.4006,8.3934,8.3934,27600.0
2005-05-24 14:00:00,11.66,11.68,11.65,11.67,264300.0,8.3934,8.4078,8.3862,8.4006,264300.0
2005-05-24 14:30:00,11.67,11.67,11.64,11.67,20100.0,8.4006,8.4006,8.379,8.4006,20100.0
2005-05-24 15:00:00,11.67,11.68,11.67,11.68,68700.0,8.4006,8.4078,8.4006,8.4078,68700.0
2005-05-24 15:30:00,11.68,11.68,11.67,11.67,96900.0,8.4078,8.4078,8.4006,8.4006,96900.0
2005-05-25 09:30:00,11.65,11.68,11.48,11.62,80100.0,8.3862,8.4078,8.2638,8.3646,80100.0
2005-05-25 10:00:00,11.6,11.6,11.55,11.55,58800.0,8.3502,8.3502,8.3142,8.3142,58800.0
2005-05-25 10:30:00,11.55,11.6,11.53,11.59,70200.0,8.3142,8.3502,8.2998,8.343,70200.0
2005-05-25 11:00:00,11.58,11.6,11.57,11.6,31800.0,8.3358,8.3502,8.3286,8.3502,31800.0
2005-05-25 11:30:00,11.59,11.6,11.58,11.59,19500.0,8.343,8.3502,8.3358,8.343,19500.0
2005-05-25 12:00:00,11.59,11.61,11.59,11.61,20100.0,8.343,8.3574,8.343,8.3574,20100.0
2005-05-25 12:30:00,11.6,11.64,11.6,11.63,31200.0,8.3502,8.379,8.3502,8.3718,31200.0
2005-05-25 13:00:00,11.62,11.62,11.57,11.57,25200.0,8.3646,8.3646,8.3286,8.3286,25200.0
2005-05-25 13:30:00,11.57,11.59,11.56,11.58,19500.0,8.3286,8.343,8.3214,8.3358,19500.0
2005-05-25 14:00:00,11.59,11.59,11.57,11.59,24600.0,8.343,8.343,8.3286,8.343,24600.0
2005-05-25 14:30:00,11.62,11.64,11.6,11.62,50700.0,8.3646,8.379,8.3502,8.3646,50700.0
2005-05-25 15:00:00,11.62,11.65,11.61,11.62,73500.0,8.3646,8.3862,8.3574,8.3646,73500.0
2005-05-25 15:30:00,11.63,11.65,11.63,11.63,147300.0,8.3718,8.3862,8.3718,8.3718,147300.0
2005-05-26 09:30:00,11.67,11.68,11.64,11.68,139200.0,8.4006,8.4078,8.379,8.4078,139200.0
2005-05-26 10:00:00,11.68,11.71,11.67,11.69,147900.0,8.4078,8.4293,8.4006,8.415,147900.0
2005-05-26 10:30:00,11.69,11.69,11.67,11.67,30000.0,8.415,8.415,8.4006,8.4006,30000.0
2005-05-26 11:00:00,11.67,11.67,11.63,11.65,42000.0,8.4006,8.4006,8.3718,8.3862,42000.0
2005-05-26 11:30:00,11.65,11.67,11.64,11.67,19200.0,8.3862,8.4006,8.379,8.4006,19200.0
2005-05-26 12:00:00,11.67,11.67,11.65,11.67,22200.0,8.4006,8.4006,8.3862,8.4006,22200.0
2005-05-26 12:30:00,11.67,11.68,11.65,11.65,47400.0,8.4006,8.4078,8.3862,8.3862,47400.0
2005-05-26 13:00:00,11.65,11.66,11.63,11.64,37500.0,8.3862,8.3934,8.3718,8.379,37500.0
2005-05-26 13:30:00,11.64,11.66,11.63,11.65,20100.0,8.379,8.3934,8.3718,8.3862,20100.0
2005-05-26 14:00:00,11.65,11.66,11.64,11.66,23400.0,8.3862,8.3934,8.379,8.3934,23400.0
2005-05-26 14:30:00,11.65,11.66,11.63,11.66,18000.0,8.3862,8.3934,8.3718,8.3934,18000.0
2005-05-26 15:00:00,11.66,11.66,11.64,11.65,27300.0,8.3934,8.3934,8.379,8.3862,27300.0
2005-05-26 15:30:00,11.64,11.67,11.63,11.67,67200.0,8.379,8.4006,8.3718,8.4006,67200.0
2005-05-27 09:30:00,11.67,11.67,11.59,11.64,40800.0,8.4006,8.4006,8.343,8.379,40800.0
2005-05-27 10:00:00,11.65,11.66,11.62,11.66,38100.0,8.3862,8.3934,8.3646,8.3934,38100.0
2005-05-27 10:30:00,11.66,11.66,11.64,11.66,23700.0,8.3934,8.3934,8.379,8.3934,23700.0
2005-05-27 11:00:00,11.65,11.67,11.65,11.67,39300.0,8.3862,8.4006,8.3862,8.4006,39300.0
2005-05-27 11:30:00,11.67,11.67,11.66,11.66,46500.0,8.4006,8.4006,8.3934,8.3934,46500.0
2005-05-27 12:00:00,11.66,11.67,11.64,11.65,35400.0,8.3934,8.4006,8.379,8.3862,35400.0
2005-05-27 12:30:00,11.64,11.65,11.63,11.65,13200.0,8.379,8.3862,8.3718,8.3862,13200.0
2005-05-27 13:00:00,11.65,11.67,11.65,11.65,21300.0,8.3862,8.4006,8.3862,8.3862,21300.0
2005-05-27 13:30:00,11.65,11.65,11.61,11.63,43800.0,8.3862,8.3862,8.3574,8.3718,43800.0
2005-05-27 14:00:00,11.63,11.66,11.63,11.66,15600.0,8.3718,8.3934,8.3718,8.3934,15600.0
2005-05-27 14:30:00,11.66,11.67,11.64,11.64,16500.0,8.3934,8.4006,8.379,8.379,16500.0
2005-05-27 15:00:00,11.64,11.64,11.63,11.64,10500.0,8.379,8.379,8.3718,8.379,10500.0
2005-05-27 15:30:00,11.63,11.65,11.62,11.64,29400.0,8.3718,8.3862,8.3646,8.379,29400.0
2005-05-31 09:30:00,11.62,11.63,11.54,11.55,66300.0,8.3646,8.3718,8.307,8.3142,66300.0
2005-05-31 10:00:00,11.54,11.62,11.54,11.62,28500.0,8.307,8.3646,8.307,8.3646,28500.0
2005-05-31 10:30:00,11.63,11.64,11.61,11.62,32100.0,8.3718,8.379,8.3574,8.3646,32100.0
2005-05-31 11:00:00,11.62,11.63,11.61,11.62,18300.0,8.3646,8.3718,8.3574,8.3646,18300.0
2005-05-31 11:30:00,11.62,11.64,11.62,11.64,173700.0,8.3646,8.379,8.3646,8.379,173700.0
2005-05-31 12:00:00,11.64,11.67,11.63,11.66,28200.0,8.379,8.4006,8.3718,8.3934,28200.0
2005-05-31 12:30:00,11.66,11.67,11.65,11.66,45900.0,8.3934,8.4006,8.3862,8.3934,45900.0
2005-05-31 13:00:00,11.66,11.67,11.65,11.67,37800.0,8.3934,8.4006,8.3862,8.4006,37800.0
2005-05-31 13:30:00,11.66,11.67,11.65,11.66,27300.0,8.3934,8.4006,8.3862,8.3934,27300.0
2005-05-31 14:00:00,11.66,11.67,11.65,11.66,36300.0,8.3934,8.4006,8.3862,8.3934,36300.0
2005-05-31 14:30:00,11.65,11.67,11.65,11.66,117000.0,8.3862,8.4006,8.3862,8.3934,117000.0
2005-05-31 15:00:00,11.66,11.67,11.65,11.65,91800.0,8.3934,8.4006,8.3862,8.3862,91800.0
2005-05-31 15:30:00,11.65,11.67,11.64,11.64,86400.0,8.3862,8.4006,8.379,8.379,86400.0
2005-06-01 09:30:00,11.6,11.65,11.58,11.65,39000.0,8.3502,8.3862,8.3358,8.3862,39000.0
2005-06-01 10:00:00,11.66,11.67,11.62,11.63,118800.0,8.3934,8.4006,8.3646,8.3718,118800.0
2005-06-01 10:30:00,11.63,11.63,11.59,11.6,100800.0,8.3718,8.3718,8.343,8.3502,100800.0
2005-06-01 11:00:00,11.6,11.67,11.6,11.64,80100.0,8.3502,8.4006,8.3502,8.379,80100.0
2005-06-01 11:30:00,11.64,11.64,11.57,11.59,63900.0,8.379,8.379,8.3286,8.343,63900.0
2005-06-01 12:00:00,11.59,11.59,11.53,11.56,75600.0,8.343,8.343,8.2998,8.3214,75600.0
2005-06-01 12:30:00,11.56,11.62,11.56,11.61,44100.0,8.3214,8.3646,8.3214,8.3574,44100.0
2005-06-01 13:00:00,11.6,11.63,11.59,11.6,57000.0,8.3502,8.3718,8.343,8.3502,57000.0
2005-06-01 13:30:00,11.6,11.61,11.59,11.6,38100.0,8.3502,8.3574,8.343,8.3502,38100.0
2005-06-01 14:00:00,11.61,11.61,11.56,11.59,77700.0,8.3574,8.3574,8.3214,8.343,77700.0
2005-06-01 14:30:00,11.59,11.61,11.53,11.56,40500.0,8.343,8.3574,8.2998,8.3214,40500.0
2005-06-01 15:00:00,11.56,11.58,11.54,11.56,165300.0,8.3214,8.3358,8.307,8.3214,165300.0
2005-06-01 15:30:00,11.56,11.62,11.56,11.61,68400.0,8.3214,8.3646,8.3214,8.3574,68400.0
2005-06-02 09:30:00,11.59,11.63,11.55,11.63,53100.0,8.343,8.3718,8.3142,8.3718,53100.0
2005-06-02 10:00:00,11.63,11.63,11.57,11.59,75300.0,8.3718,8.3718,8.3286,8.343,75300.0
2005-06-02 10:30:00,11.58,11.63,11.58,11.6,88800.0,8.3358,8.3718,8.3358,8.3502,88800.0
2005-06-02 11:00:00,11.61,11.65,11.58,11.6,90600.0,8.3574,8.3862,8.3358,8.3502,90600.0
2005-06-02 11:30:00,11.6,11.61,11.59,11.6,60900.0,8.3502,8.3574,8.343,8.3502,60900.0
2005-06-02 12:00:00,11.6,11.61,11.59,11.6,58500.0,8.3502,8.3574,8.343,8.3502,58500.0
2005-06-02 12:30:00,11.6,11.61,11.59,11.6,43800.0,8.3502,8.3574,8.343,8.3502,43800.0
2005-06-02 13:00:00,11.6,11.61,11.58,11.58,48900.0,8.3502,8.3574,8.3358,8.3358,48900.0
2005-06-02 13:30:00,11.58,11.58,11.56,11.57,62700.0,8.3358,8.3358,8.3214,8.3286,62700.0
2005-06-02 14:00:00,11.56,11.63,11.56,11.6,67500.0,8.3214,8.3718,8.3214,8.3502,67500.0
2005-06-02 14:30:00,11.61,11.65,11.6,11.64,38100.0,8.3574,8.3862,8.3502,8.379,38100.0
2005-06-02 15:00:00,11.64,11.66,11.62,11.66,84000.0,8.379,8.3934,8.3646,8.3934,84000.0
2005-06-02 15:30:00,11.65,11.67,11.62,11.67,129600.0,8.3862,8.4006,8.3646,8.4006,129600.0
2005-06-03 09:30:00,11.63,11.65,11.61,11.64,41400.0,8.3718,8.3862,8.3574,8.379,41400.0
2005-06-03 10:00:00,11.63,11.65,11.63,11.64,150000.0,8.3718,8.3862,8.3718,8.379,150000.0
2005-06-03 10:30:00,11.64,11.66,11.63,11.65,185400.0,8.379,8.3934,8.3718,8.3862,185400.0
2005-06-03 11:00:00,11.65,11.66,11.64,11.65,39600.0,8.3862,8.3934,8.379,8.3862,39600.0
2005-06-03 11:30:00,11.63,11.63,11.6,11.6,43500.0,8.3718,8.3718,8.3502,8.3502,43500.0
2005-06-03 12:00:00,11.6,11.64,11.6,11.62,91800.0,8.3502,8.379,8.3502,8.3646,91800.0
2005-06-03 12:30:00,11.63,11.63,11.62,11.62,19500.0,8.3718,8.3718,8.3646,8.3646,19500.0
2005-06-03 13:00:00,11.62,11.62,11.59,11.6,24600.0,8.3646,8.3646,8.343,8.3502,24600.0
2005-06-03 13:30:00,11.6,11.61,11.59,11.6,23700.0,8.3502,8.3574,8.343,8.3502,23700.0
2005-06-03 14:00:00,11.6,11.61,11.58,11.6,44400.0,8.3502,8.3574,8.3358,8.3502,44400.0
2005-06-03 14:30:00,11.59,11.61,11.58,11.59,34200.0,8.343,8.3574,8.3358,8.343,34200.0
2005-06-03 15:00:00,11.59,11.63,11.58,11.61,56700.0,8.343,8.3718,8.3358,8.3574,56700.0
2005-06-03 15:30:00,11.6,11.63,11.58,11.6,83100.0,8.3502,8.3718,8.3358,8.3502,83100.0
2005-06-06 09:30:00,11.56,11.57,11.5,11.52,28200.0,8.3214,8.3286,8.2782,8.2926,28200.0
2005-06-06 10:00:00,11.53,11.55,11.5,11.54,42000.0,8.2998,8.3142,8.2782,8.307,42000.0
2005-06-06 10:30:00,11.53,11.54,11.52,11.53,110400.0,8.2998,8.307,8.2926,8.2998,110400.0
2005-06-06 11:00:00,11.53,11.55,11.52,11.53,141000.0,8.2998,8.3142,8.2926,8.2998,141000.0
2005-06-06 11:30:00,11.54,11.54,11.53,11.53,32400.0,8.307,8.307,8.2998,8.2998,32400.0
2005-06-06 12:00:00,11.53,11.54,11.53,11.53,52500.0,8.2998,8.307,8.2998,8.2998,52500.0
2005-06-06 12:30:00,11.52,11.52,11.45,11.48,88800.0,8.2926,8.2926,8.2422,8.2638,88800.0
2005-06-06 13:00:00,11.48,11.5,11.48,11.5,48600.0,8.2638,8.2782,8.2638,8.2782,48600.0
2005-06-06 13:30:00,11.5,11.53,11.49,11.52,38700.0,8.2782,8.2998,8.271,8.2926,38700.0
2005-06-06 14:00:00,11.52,11.54,11.51,11.53,62700.0,8.2926,8.307,8.2854,8.2998,62700.0
2005-06-06 14:30:00,11.53,11.55,11.5,11.54,63300.0,8.2998,8.3142,8.2782,8.307,63300.0
2005-06-06 15:00:00,11.54,11.55,11.5,11.53,46200.0,8.307,8.3142,8.2782,8.2998,46200.0
2005-06-06 15:30:00,11.53,11.56,11.51,11.54,79800.0,8.2998,8.3214,8.2854,8.307,79800.0
2005-06-07 09:30:00,11.58,11.63,11.53,11.61,64200.0,8.3358,8.3718,8.2998,8.3574,64200.0
2005-06-07 10:00:00,11.61,11.64,11.6,11.6,425100.0,8.3574,8.379,8.3502,8.3502,425100.0
2005-06-07 10:30:00,11.6,11.6,11.56,11.56,148800.0,8.3502,8.3502,8.3214,8.3214,148800.0
2005-06-07 11:00:00,11.56,11.57,11.52,11.53,103500.0,8.3214,8.3286,8.2926,8.2998,103500.0
2005-06-07 11:30:00,11.53,11.56,11.52,11.54,86100.0,8.2998,8.3214,8.2926,8.307,86100.0
2005-06-07 12:00:00,11.53,11.54,11.51,11.53,107400.0,8.2998,8.307,8.2854,8.2998,107400.0
2005-06-07 12:30:00,11.53,11.54,11.5,11.52,84600.0,8.2998,8.307,8.2782,8.2926,84600.0
2005-06-07 13:00:00,11.52,11.53,11.51,11.53,57300.0,8.2926,8.2998,8.2854,8.2998,57300.0
2005-06-07 13:30:00,11.53,11.53,11.47,11.51,143100.0,8.2998,8.2998,8.2566,8.2854,143100.0
2005-06-07 14:00:00,11.51,11.56,11.5,11.51,218700.0,8.2854,8.3214,8.2782,8.2854,218700.0
2005-06-07 14:30:00,11.51,11.54,11.5,11.53,89100.0,8.2854,8.307,8.2782,8.2998,89100.0
2005-06-07 15:00:00,11.53,11.54,11.5,11.52,86700.0,8.2998,8.307,8.2782,8.2926,86700.0
2005-06-07 15:30:00,11.52,11.54,11.5,11.5,121200.0,8.2926,8.307,8.2782,8.2782,121200.0
2005-06-08 09:30:00,11.53,11.55,11.48,11.52,63900.0,8.2998,8.3142,8.2638,8.2926,63900.0
2005-06-08 10:00:00,11.51,11.54,11.51,11.53,228300.0,8.2854,8.307,8.2854,8.2998,228300.0
2005-06-08 10:30:00,11.53,11.53,11.51,11.53,60900.0,8.2998,8.2998,8.2854,8.2998,60900.0
2005-06-08 11:00:00,11.53,11.53,11.51,11.51,33300.0,8.2998,8.2998,8.2854,8.2854,33300.0
2005-06-08 11:30:00,11.52,11.53,11.51,11.52,71100.0,8.2926,8.2998,8.2854,8.2926,71100.0
2005-06-08 12:00:00,11.52,11.54,11.51,11.53,55200.0,8.2926,8.307,8.2854,8.2998,55200.0
2005-06-08 12:30:00,11.53,11.55,11.51,11.53,33300.0,8.2998,8.3142,8.2854,8.2998,33300.0
2005-06-08 13:00:00,11.53,11.54,11.5,11.53,25500.0,8.2998,8.307,8.2782,8.2998,25500.0
2005-06-08 13:30:00,11.53,11.54,11.51,11.52,31200.0,8.2998,8.307,8.2854,8.2926,31200.0
2005-06-08 14:00:00,11.52,11.52,11.5,11.51,426600.0,8.2926,8.2926,8.2782,8.2854,426600.0
2005-06-08 14:30:00,11.5,11.51,11.49,11.49,51300.0,8.2782,8.2854,8.271,8.271,51300.0
2005-06-08 15:00:00,11.49,11.5,11.47,11.5,77400.0,8.271,8.2782,8.2566,8.2782,77400.0
2005-06-08 15:30:00,11.5,11.52,11.49,11.51,82500.0,8.2782,8.2926,8.271,8.2854,82500.0
2005-06-09 09:30:00,11.5,11.5,11.43,11.43,49800.0,8.2782,8.2782,8.2278,8.2278,49800.0
2005-06-09 10:00:00,11.43,11.45,11.36,11.39,78900.0,8.2278,8.2422,8.1774,8.199,78900.0
2005-06-09 10:30:00,11.39,11.39,11.36,11.38,93000.0,8.199,8.199,8.1774,8.1918,93000.0
2005-06-09 11:00:00,11.38,11.41,11.38,11.39,70200.0,8.1918,8.2134,8.1918,8.199,70200.0
2005-06-09 11:30:00,11.39,11.44,11.39,11.41,30600.0,8.199,8.235,8.199,8.2134,30600.0
2005-06-09 12:00:00,11.42,11.44,11.41,11.44,29700.0,8.2206,8.235,8.2134,8.235,29700.0
2005-06-09 12:30:00,11.44,11.46,11.42,11.44,32100.0,8.235,8.2494,8.2206,8.235,32100.0
2005-06-09 13:00:00,11.44,11.45,11.4,11.41,38400.0,8.235,8.2422,8.2062,8.2134,38400.0
2005-06-09 13:30:00,11.41,11.46,11.41,11.46,28500.0,8.2134,8.2494,8.2134,8.2494,28500.0
2005-06-09 14:00:00,11.45,11.46,11.42,11.42,50100.0,8.2422,8.2494,8.2206,8.2206,50100.0
2005-06-09 14:30:00,11.42,11.46,11.42,11.45,55500.0,8.2206,8.2494,8.2206,8.2422,55500.0
2005-06-09 15:00:00,11.45,11.46,11.44,11.45,37800.0,8.2422,8.2494,8.235,8.2422,37800.0
2005-06-09 15:30:00,11.43,11.48,11.43,11.45,47400.0,8.2278,8.2638,8.2278,8.2422,47400.0
2005-06-10 09:30:00,11.52,11.52,11.43,11.49,251400.0,8.2926,8.2926,8.2278,8.271,251400.0
2005-06-10 10:00:00,11.49,11.49,11.46,11.48,35400.0,8.271,8.271,8.2494,8.2638,35400.0
2005-06-10 10:30:00,11.46,11.46,11.42,11.43,87900.0,8.2494,8.2494,8.2206,8.2278,87900.0
2005-06-10 11:00:00,11.43,11.43,11.41,11.43,21000.0,8.2278,8.2278,8.2134,8.2278,21000.0
2005-06-10 11:30:00,11.43,11.43,11.4,11.4,27600.0,8.2278,8.2278,8.2062,8.2062,27600.0
2005-06-10 12:00:00,11.4,11.42,11.37,11.38,18000.0,8.2062,8.2206,8.1846,8.1918,18000.0
2005-06-10 12:30:00,11.39,11.43,11.39,11.43,12900.0,8.199,8.2278,8.199,8.2278,12900.0
2005-06-10 13:00:00,11.42,11.45,11.42,11.42,24300.0,8.2206,8.2422,8.2206,8.2206,24300.0
2005-06-10 13:30:00,11.41,11.43,11.41,11.41,24000.0,8.2134,8.2278,8.2134,8.2134,24000.0
2005-06-10 14:00:00,11.41,11.43,11.4,11.4,32400.0,8.2134,8.2278,8.2062,8.2062,32400.0
2005-06-10 14:30:00,11.41,11.44,11.4,11.43,23100.0,8.2134,8.235,8.2062,8.2278,23100.0
2005-06-10 15:00:00,11.44,11.47,11.43,11.43,55800.0,8.235,8.2566,8.2278,8.2278,55800.0
2005-06-10 15:30:00,11.43,11.43,11.41,11.42,88500.0,8.2278,8.2278,8.2134,8.2206,88500.0
2005-06-13 09:30:00,11.4,11.4,11.32,11.37,105300.0,8.2062,8.2062,8.1486,8.1846,105300.0
2005-06-13 10:00:00,11.37,11.38,11.33,11.36,70200.0,8.1846,8.1918,8.1558,8.1774,70200.0
2005-06-13 10:30:00,11.37,11.4,11.34,11.39,150000.0,8.1846,8.2062,8.163,8.199,150000.0
2005-06-13 11:00:00,11.39,11.4,11.38,11.39,99000.0,8.199,8.2062,8.1918,8.199,99000.0
2005-06-13 11:30:00,11.39,11.39,11.37,11.38,52200.0,8.199,8.199,8.1846,8.1918,52200.0
2005-06-13 12:00:00,11.38,11.38,11.37,11.38,80700.0,8.1918,8.1918,8.1846,8.1918,80700.0
2005-06-13 12:30:00,11.38,11.38,11.36,11.37,68100.0,8.1918,8.1918,8.1774,8.1846,68100.0
2005-06-13 13:00:00,11.36,11.37,11.34,11.34,73500.0,8.1774,8.1846,8.163,8.163,73500.0
2005-06-13 13:30:00,11.34,11.35,11.32,11.32,58500.0,8.163,8.1702,8.1486,8.1486,58500.0
2005-06-13 14:00:00,11.32,11.33,11.3,11.31,67500.0,8.1486,8.1558,8.1342,8.1414,67500.0
2005-06-13 14:30:00,11.31,11.35,11.31,11.33,63300.0,8.1414,8.1702,8.1414,8.1558,63300.0
2005-06-13 15:00:00,11.33,11.33,11.29,11.33,103800.0,8.1558,8.1558,8.127,8.1558,103800.0
2005-06-13 15:30:00,11.34,11.38,11.33,11.36,84000.0,8.163,8.1918,8.1558,8.1774,84000.0
2005-06-14 09:30:00,11.41,11.48,11.36,11.44,243600.0,8.2134,8.2638,8.1774,8.235,243600.0
2005-06-14 10:00:00,11.44,11.44,11.38,11.39,55200.0,8.235,8.235,8.1918,8.199,55200.0
2005-06-14 10:30:00,11.38,11.41,11.38,11.38,25800.0,8.1918,8.2134,8.1918,8.1918,25800.0
2005-06-14 11:00:00,11.39,11.43,11.39,11.42,112800.0,8.199,8.2278,8.199,8.2206,112800.0
2005-06-14 11:30:00,11.42,11.44,11.42,11.43,159000.0,8.2206,8.235,8.2206,8.2278,159000.0
2005-06-14 12:00:00,11.42,11.44,11.42,11.43,72600.0,8.2206,8.235,8.2206,8.2278,72600.0
2005-06-14 12:30:00,11.43,11.43,11.42,11.43,18600.0,8.2278,8.2278,8.2206,8.2278,18600.0
2005-06-14 13:00:00,11.43,11.44,11.42,11.43,55200.0,8.2278,8.235,8.2206,8.2278,55200.0
2005-06-14 13:30:00,11.43,11.45,11.42,11.43,113100.0,8.2278,8.2422,8.2206,8.2278,113100.0
2005-06-14 14:00:00,11.43,11.43,11.4,11.42,110100.0,8.2278,8.2278,8.2062,8.2206,110100.0
2005-06-14 14:30:00,11.41,11.43,11.41,11.42,75000.0,8.2134,8.2278,8.2134,8.2206,75000.0
2005-06-14 15:00:00,11.43,11.43,11.4,11.42,139500.0,8.2278,8.2278,8.2062,8.2206,139500.0
2005-06-14 15:30:00,11.43,11.44,11.41,11.42,178500.0,8.2278,8.235,8.2134,8.2206,178500.0
2005-06-15 09:30:00,11.44,11.44,11.32,11.35,205500.0,8.235,8.235,8.1486,8.1702,205500.0
2005-06-15 10:00:00,11.33,11.35,11.31,11.34,101700.0,8.1558,8.1702,8.1414,8.163,101700.0
2005-06-15 10:30:00,11.33,11.33,11.26,11.26,41100.0,8.1558,8.1558,8.1054,8.1054,41100.0
2005-06-15 11:00:00,11.26,11.3,11.26,11.29,31800.0,8.1054,8.1342,8.1054,8.127,31800.0
2005-06-15 11:30:00,11.3,11.32,11.3,11.31,23400.0,8.1342,8.1486,8.1342,8.1414,23400.0
2005-06-15 12:00:00,11.31,11.34,11.31,11.34,23400.0,8.1414,8.163,8.1414,8.163,23400.0
2005-06-15 12:30:00,11.34,11.35,11.34,11.35,36900.0,8.163,8.1702,8.163,8.1702,36900.0
2005-06-15 13:00:00,11.35,11.37,11.33,11.33,29400.0,8.1702,8.1846,8.1558,8.1558,29400.0
2005-06-15 13:30:00,11.32,11.37,11.32,11.37,30600.0,8.1486,8.1846,8.1486,8.1846,30600.0
2005-06-15 14:00:00,11.37,11.41,11.36,11.39,41400.0,8.1846,8.2134,8.1774,8.199,41400.0
2005-06-15 14:30:00,11.39,11.43,11.38,11.43,37500.0,8.199,8.2278,8.1918,8.2278,37500.0
2005-06-15 15:00:00,11.43,11.46,11.42,11.46,34800.0,8.2278,8.2494,8.2206,8.2494,34800.0
2005-06-15 15:30:00,11.45,11.48,11.45,11.46,40800.0,8.2422,8.2638,8.2422,8.2494,40800.0
2005-06-16 09:30:00,11.47,11.48,11.42,11.45,139200.0,8.2566,8.2638,8.2206,8.2422,139200.0
2005-06-16 10:00:00,11.47,11.51,11.46,11.49,204900.0,8.2566,8.2854,8.2494,8.271,204900.0
2005-06-16 10:30:00,11.48,11.48,11.46,11.47,60600.0,8.2638,8.2638,8.2494,8.2566,60600.0
2005-06-16 11:00:00,11.47,11.47,11.45,11.46,36300.0,8.2566,8.2566,8.2422,8.2494,36300.0
2005-06-16 11:30:00,11.46,11.46,11.44,11.44,717300.0,8.2494,8.2494,8.235,8.235,717300.0
2005-06-16 12:00:00,11.42,11.44,11.4,11.41,51900.0,8.2206,8.235,8.2062,8.2134,51900.0
2005-06-16 12:30:00,11.41,11.42,11.4,11.41,39000.0,8.2134,8.2206,8.2062,8.2134,39000.0
2005-06-16 13:00:00,11.41,11.42,11.4,11.42,24000.0,8.2134,8.2206,8.2062,8.2206,24000.0
2005-06-16 13:30:00,11.42,11.45,11.42,11.43,212700.0,8.2206,8.2422,8.2206,8.2278,212700.0
2005-06-16 14:00:00,11.43,11.46,11.42,11.42,163500.0,8.2278,8.2494,8.2206,8.2206,163500.0
2005-06-16 14:30:00,11.43,11.44,11.42,11.42,37800.0,8.2278,8.235,8.2206,8.2206,37800.0
2005-06-16 15:00:00,11.42,11.46,11.42,11.43,110700.0,8.2206,8.2494,8.2206,8.2278,110700.0
2005-06-16 15:30:00,11.43,11.45,11.42,11.42,90000.0,8.2278,8.2422,8.2206,8.2206,90000.0
2005-06-17 09:30:00,11.47,11.54,11.45,11.47,433200.0,8.2566,8.307,8.2422,8.2566,433200.0
2005-06-17 10:00:00,11.47,11.48,11.44,11.45,414900.0,8.2566,8.2638,8.235,8.2422,414900.0
2005-06-17 10:30:00,11.46,11.49,11.44,11.48,101700.0,8.2494,8.271,8.235,8.2638,101700.0
2005-06-17 11:00:00,11.49,11.49,11.46,11.48,92400.0,8.271,8.271,8.2494,8.2638,92400.0
2005-06-17 11:30:00,11.49,11.5,11.47,11.49,87000.0,8.271,8.2782,8.2566,8.271,87000.0
2005-06-17 12:00:00,11.5,11.51,11.49,11.51,86700.0,8.2782,8.2854,8.271,8.2854,86700.0
2005-06-17 12:30:00,11.51,11.52,11.5,11.51,138900.0,8.2854,8.2926,8.2782,8.2854,138900.0
2005-06-17 13:00:00,11.51,11.53,11.5,11.53,66900.0,8.2854,8.2998,8.2782,8.2998,66900.0
2005-06-17 13:30:00,11.53,11.53,11.5,11.51,203400.0,8.2998,8.2998,8.2782,8.2854,203400.0
2005-06-17 14:00:00,11.51,11.51,11.46,11.47,312000.0,8.2854,8.2854,8.2494,8.2566,312000.0
2005-06-17 14:30:00,11.47,11.5,11.46,11.49,281400.0,8.2566,8.2782,8.2494,8.271,281400.0
2005-06-17 15:00:00,11.49,11.52,11.48,11.51,128400.0,8.271,8.2926,8.2638,8.2854,128400.0
2005-06-17 15:30:00,11.51,11.52,11.46,11.46,259800.0,8.2854,8.2926,8.2494,8.2494,259800.0
2005-06-20 09:30:00,11.37,11.38,11.34,11.36,85800.0,8.1846,8.1918,8.163,8.1774,85800.0
2005-06-20 10:00:00,11.36,11.36,11.34,11.36,222300.0,8.1774,8.1774,8.163,8.1774,222300.0
2005-06-20 10:30:00,11.36,11.37,11.33,11.34,82800.0,8.1774,8.1846,8.1558,8.163,82800.0
2005-06-20 11:00:00,11.34,11.35,11.31,11.33,83100.0,8.163,8.1702,8.1414,8.1558,83100.0
2005-06-20 11:30:00,11.33,11.34,11.31,11.34,30300.0,8.1558,8.163,8.1414,8.163,30300.0
2005-06-20 12:00:00,11.34,11.36,11.33,11.34,38400.0,8.163,8.1774,8.1558,8.163,38400.0
2005-06-20 12:30:00,11.33,11.34,11.32,11.33,44700.0,8.1558,8.163,8.1486,8.1558,44700.0
2005-06-20 13:00:00,11.33,11.34,11.32,11.34,30000.0,8.1558,8.163,8.1486,8.163,30000.0
2005-06-20 13:30:00,11.34,11.38,11.34,11.36,31200.0,8.163,8.1918,8.163,8.1774,31200.0
2005-06-20 14:00:00,11.36,11.37,11.34,11.34,61800.0,8.1774,8.1846,8.163,8.163,61800.0
2005-06-20 14:30:00,11.34,11.38,11.34,11.36,46800.0,8.163,8.1918,8.163,8.1774,46800.0
2005-06-20 15:00:00,11.36,11.38,11.35,11.36,37800.0,8.1774,8.1918,8.1702,8.1774,37800.0
2005-06-20 15:30:00,11.37,11.37,11.35,11.37,56700.0,8.1846,8.1846,8.1702,8.1846,56700.0
2005-06-21 09:30:00,11.32,11.37,11.29,11.31,99900.0,8.1486,8.1846,8.127,8.1414,99900.0
2005-06-21 10:00:00,11.29,11.34,11.29,11.34,53700.0,8.127,8.163,8.127,8.163,53700.0
2005-06-21 10:30:00,11.34,11.37,11.32,11.33,51300.0,8.163,8.1846,8.1486,8.1558,51300.0
2005-06-21 11:00:00,11.33,11.35,11.3,11.34,331200.0,8.1558,8.1702,8.1342,8.163,331200.0
2005-06-21 11:30:00,11.34,11.37,11.33,11.34,38400.0,8.163,8.1846,8.1558,8.163,38400.0
2005-06-21 12:00:00,11.35,11.35,11.34,11.35,18300.0,8.1702,8.1702,8.163,8.1702,18300.0
2005-06-21 12:30:00,11.34,11.35,11.34,11.34,27600.0,8.163,8.1702,8.163,8.163,27600.0
2005-06-21 13:00:00,11.34,11.34,11.32,11.33,24000.0,8.163,8.163,8.1486,8.1558,24000.0
2005-06-21 13:30:00,11.33,11.33,11.31,11.32,326100.0,8.1558,8.1558,8.1414,8.1486,326100.0
2005-06-21 14:00:00,11.32,11.33,11.3,11.33,34200.0,8.1486,8.1558,8.1342,8.1558,34200.0
2005-06-21 14:30:00,11.33,11.33,11.32,11.33,65400.0,8.1558,8.1558,8.1486,8.1558,65400.0
2005-06-21 15:00:00,11.33,11.33,11.3,11.3,34200.0,8.1558,8.1558,8.1342,8.1342,34200.0
2005-06-21 15:30:00,11.31,11.34,11.3,11.33,51000.0,8.1414,8.163,8.1342,8.1558,51000.0
2005-06-22 09:30:00,11.38,11.46,11.33,11.38,77400.0,8.1918,8.2494,8.1558,8.1918,77400.0
2005-06-22 10:00:00,11.35,11.37,11.31,11.33,47100.0,8.1702,8.1846,8.1414,8.1558,47100.0
2005-06-22 10:30:00,11.33,11.34,11.31,11.31,62100.0,8.1558,8.163,8.1414,8.1414,62100.0
2005-06-22 11:00:00,11.31,11.33,11.29,11.32,17100.0,8.1414,8.1558,8.127,8.1486,17100.0
2005-06-22 11:30:00,11.31,11.32,11.29,11.3,20400.0,8.1414,8.1486,8.127,8.1342,20400.0
2005-06-22 12:00:00,11.3,11.34,11.28,11.33,48900.0,8.1342,8.163,8.1198,8.1558,48900.0
2005-06-22 12:30:00,11.33,11.36,11.33,11.36,38700.0,8.1558,8.1774,8.1558,8.1774,38700.0
2005-06-22 13:00:00,11.36,11.37,11.34,11.34,41700.0,8.1774,8.1846,8.163,8.163,41700.0
2005-06-22 13:30:00,11.34,11.34,11.31,11.32,24000.0,8.163,8.163,8.1414,8.1486,24000.0
2005-06-22 14:00:00,11.32,11.33,11.29,11.33,22500.0,8.1486,8.1558,8.127,8.1558,22500.0
2005-06-22 14:30:00,11.33,11.33,11.32,11.32,42300.0,8.1558,8.1558,8.1486,8.1486,42300.0
2005-06-22 15:00:00,11.33,11.35,11.31,11.33,65400.0,8.1558,8.1702,8.1414,8.1558,65400.0
2005-06-22 15:30:00,11.33,11.33,11.31,11.33,84900.0,8.1558,8.1558,8.1414,8.1558,84900.0
2005-06-23 09:30:00,11.25,11.25,11.17,11.2,87000.0,8.0982,8.0982,8.0406,8.0622,87000.0
2005-06-23 10:00:00,11.2,11.2,11.11,11.11,121500.0,8.0622,8.0622,7.9974,7.9974,121500.0
2005-06-23 10:30:00,11.12,11.15,11.11,11.11,127200.0,8.0046,8.0262,7.9974,7.9974,127200.0
2005-06-23 11:00:00,11.11,11.13,11.1,11.11,150300.0,7.9974,8.0118,7.9902,7.9974,150300.0
2005-06-23 11:30:00,11.11,11.12,11.1,11.11,130800.0,7.9974,8.0046,7.9902,7.9974,130800.0
2005-06-23 12:00:00,11.11,11.11,11.06,11.08,72000.0,7.9974,7.9974,7.9615,7.9758,72000.0
2005-06-23 12:30:00,11.08,11.09,11.02,11.02,78600.0,7.9758,7.983,7.9327,7.9327,78600.0
2005-06-23 13:00:00,11.02,11.05,10.96,10.99,91500.0,7.9327,7.9543,7.8895,7.9111,91500.0
2005-06-23 13:30:00,11.0,11.02,10.88,10.9,131100.0,7.9183,7.9327,7.8319,7.8463,131100.0
2005-06-23 14:00:00,10.9,10.91,10.85,10.87,93600.0,7.8463,7.8535,7.8103,7.8247,93600.0
2005-06-23 14:30:00,10.87,10.88,10.84,10.88,142500.0,7.8247,7.8319,7.8031,7.8319,142500.0
2005-06-23 15:00:00,10.87,10.89,10.82,10.83,246900.0,7.8247,7.8391,7.7887,7.7959,246900.0
2005-06-23 15:30:00,10.83,10.85,10.79,10.8,200700.0,7.7959,7.8103,7.7671,7.7743,200700.0
2005-06-24 09:30:00,10.75,10.75,10.46,10.58,384300.0,7.7383,7.7383,7.5295,7.6159,384300.0
2005-06-24 10:00:00,10.59,10.61,10.56,10.57,137100.0,7.6231,7.6375,7.6015,7.6087,137100.0
2005-06-24 10:30:00,10.57,10.6,10.57,10.6,143400.0,7.6087,7.6303,7.6087,7.6303,143400.0
2005-06-24 11:00:00,10.6,10.64,10.6,10.6,145500.0,7.6303,7.6591,7.6303,7.6303,145500.0
2005-06-24 11:30:00,10.6,10.62,10.58,10.59,119700.0,7.6303,7.6447,7.6159,7.6231,119700.0
2005-06-24 12:00:00,10.59,10.61,10.59,10.6,165600.0,7.6231,7.6375,7.6231,7.6303,165600.0
2005-06-24 12:30:00,10.6,10.68,10.6,10.65,61200.0,7.6303,7.6879,7.6303,7.6663,61200.0
2005-06-24 13:00:00,10.64,10.68,10.64,10.66,63900.0,7.6591,7.6879,7.6591,7.6735,63900.0
2005-06-24 13:30:00,10.67,10.68,10.64,10.67,55200.0,7.6807,7.6879,7.6591,7.6807,55200.0
2005-06-24 14:00:00,10.67,10.68,10.65,10.66,105300.0,7.6807,7.6879,7.6663,7.6735,105300.0
2005-06-24 14:30:00,10.66,10.68,10.63,10.64,105600.0,7.6735,7.6879,7.6519,7.6591,105600.0
2005-06-24 15:00:00,10.65,10.67,10.62,10.67,136500.0,7.6663,7.6807,7.6447,7.6807,136500.0
2005-06-24 15:30:00,10.68,10.69,10.63,10.65,264900.0,7.6879,7.6951,7.6519,7.6663,264900.0
2005-06-27 09:30:00,10.98,11.08,10.87,10.95,385200.0,7.9039,7.9758,7.8247,7.8823,385200.0
2005-06-27 10:00:00,10.95,11.08,10.95,11.07,216900.0,7.8823,7.9758,7.8823,7.9686,216900.0
2005-06-27 10:30:00,11.06,11.06,11.0,11.01,184200.0,7.9615,7.9615,7.9183,7.9255,184200.0
2005-06-27 11:00:00,11.01,11.03,10.96,11.02,126300.0,7.9255,7.9399,7.8895,7.9327,126300.0
2005-06-27 11:30:00,11.03,11.05,11.0,11.02,112800.0,7.9399,7.9543,7.9183,7.9327,112800.0
2005-06-27 12:00:00,11.03,11.04,11.0,11.02,96900.0,7.9399,7.9471,7.9183,7.9327,96900.0
2005-06-27 12:30:00,11.02,11.02,10.97,10.99,83700.0,7.9327,7.9327,7.8967,7.9111,83700.0
2005-06-27 13:00:00,10.99,11.0,10.99,11.0,62400.0,7.9111,7.9183,7.9111,7.9183,62400.0
2005-06-27 13:30:00,11.0,11.0,10.97,10.97,122100.0,7.9183,7.9183,7.8967,7.8967,122100.0
2005-06-27 14:00:00,10.97,11.0,10.94,10.98,170100.0,7.8967,7.9183,7.8751,7.9039,170100.0
2005-06-27 14:30:00,10.99,11.0,10.98,10.99,148500.0,7.9111,7.9183,7.9039,7.9111,148500.0
2005-06-27 15:00:00,10.99,11.06,10.99,11.06,237900.0,7.9111,7.9615,7.9111,7.9615,237900.0
2005-06-27 15:30:00,11.05,11.05,10.98,10.98,346200.0,7.9543,7.9543,7.9039,7.9039,346200.0
2005-06-28 09:30:00,11.0,11.05,11.0,11.04,178500.0,7.9183,7.9543,7.9183,7.9471,178500.0
2005-06-28 10:00:00,11.04,11.08,11.03,11.06,136800.0,7.9471,7.9758,7.9399,7.9615,136800.0
2005-06-28 10:30:00,11.06,11.08,11.06,11.07,261300.0,7.9615,7.9758,7.9615,7.9686,261300.0
2005-06-28 11:00:00,11.07,11.13,11.06,11.12,303600.0,7.9686,8.0118,7.9615,8.0046,303600.0
2005-06-28 11:30:00,11.11,11.13,11.09,11.13,73200.0,7.9974,8.0118,7.983,8.0118,73200.0
2005-06-28 12:00:00,11.13,11.13,11.11,11.13,35700.0,8.0118,8.0118,7.9974,8.0118,35700.0
2005-06-28 12:30:00,11.12,11.13,11.06,11.12,1858500.0,8.0046,8.0118,7.9615,8.0046,1858500.0
2005-06-28 13:00:00,11.13,11.15,11.12,11.13,351300.0,8.0118,8.0262,8.0046,8.0118,351300.0
2005-06-28 13:30:00,11.13,11.14,11.13,11.14,297600.0,8.0118,8.019,8.0118,8.019,297600.0
2005-06-28 14:00:00,11.14,11.16,11.13,11.16,96600.0,8.019,8.0334,8.0118,8.0334,96600.0
2005-06-28 14:30:00,11.16,11.19,11.16,11.18,247500.0,8.0334,8.055,8.0334,8.0478,247500.0
2005-06-28 15:00:00,11.18,11.21,11.17,11.21,130500.0,8.0478,8.0694,8.0406,8.0694,130500.0
2005-06-28 15:30:00,11.2,11.25,11.17,11.24,149100.0,8.0622,8.0982,8.0406,8.091,149100.0
2005-06-29 09:30:00,11.26,11.3,11.2,11.23,81000.0,8.1054,8.1342,8.0622,8.0838,81000.0
2005-06-29 10:00:00,11.23,11.32,11.23,11.29,92700.0,8.0838,8.1486,8.0838,8.127,92700.0
2005-06-29 10:30:00,11.31,11.35,11.26,11.29,92100.0,8.1414,8.1702,8.1054,8.127,92100.0
2005-06-29 11:00:00,11.29,11.33,11.28,11.33,61200.0,8.127,8.1558,8.1198,8.1558,61200.0
2005-06-29 11:30:00,11.33,11.34,11.3,11.3,45300.0,8.1558,8.163,8.1342,8.1342,45300.0
2005-06-29 12:00:00,11.3,11.3,11.24,11.27,55200.0,8.1342,8.1342,8.091,8.1126,55200.0
2005-06-29 12:30:00,11.26,11.27,11.22,11.23,26100.0,8.1054,8.1126,8.0766,8.0838,26100.0
2005-06-29 13:00:00,11.22,11.24,11.2,11.23,51900.0,8.0766,8.091,8.0622,8.0838,51900.0
2005-06-29 13:30:00,11.22,11.25,11.2,11.23,62100.0,8.0766,8.0982,8.0622,8.0838,62100.0
2005-06-29 14:00:00,11.23,11.27,11.22,11.24,63000.0,8.0838,8.1126,8.0766,8.091,63000.0
2005-06-29 14:30:00,11.24,11.34,11.24,11.31,198900.0,8.091,8.163,8.091,8.1414,198900.0
2005-06-29 15:00:00,11.32,11.34,11.31,11.32,226800.0,8.1486,8.163,8.1414,8.1486,226800.0
2005-06-29 15:30:00,11.32,11.38,11.32,11.38,342600.0,8.1486,8.1918,8.1486,8.1918,342600.0
2005-06-30 09:30:00,11.38,11.38,11.27,11.3,100500.0,8.1918,8.1918,8.1126,8.1342,100500.0
2005-06-30 10:00:00,11.3,11.35,11.25,11.27,96300.0,8.1342,8.1702,8.0982,8.1126,96300.0
2005-06-30 10:30:00,11.27,11.36,11.27,11.31,225300.0,8.1126,8.1774,8.1126,8.1414,225300.0
2005-06-30 11:00:00,11.31,11.31,11.28,11.3,90300.0,8.1414,8.1414,8.1198,8.1342,90300.0
2005-06-30 11:30:00,11.3,11.32,11.29,11.32,114300.0,8.1342,8.1486,8.127,8.1486,114300.0
2005-06-30 12:00:00,11.32,11.36,11.32,11.33,95700.0,8.1486,8.1774,8.1486,8.1558,95700.0
2005-06-30 12:30:00,11.34,11.35,11.32,11.33,110400.0,8.163,8.1702,8.1486,8.1558,110400.0
2005-06-30 13:00:00,11.33,11.36,11.32,11.35,118800.0,8.1558,8.1774,8.1486,8.1702,118800.0
2005-06-30 13:30:00,11.35,11.35,11.33,11.35,91800.0,8.1702,8.1702,8.1558,8.1702,91800.0
2005-06-30 14:00:00,11.35,11.4,11.33,11.36,119700.0,8.1702,8.2062,8.1558,8.1774,119700.0
2005-06-30 14:30:00,11.35,11.38,11.32,11.36,206400.0,8.1702,8.1918,8.1486,8.1774,206400.0
2005-06-30 15:00:00,11.35,11.35,11.32,11.34,149400.0,8.1702,8.1702,8.1486,8.163,149400.0
2005-06-30 15:30:00,11.34,11.35,11.32,11.33,279900.0,8.163,8.1702,8.1486,8.1558,279900.0
2005-07-01 09:30:00,11.34,11.4,11.31,11.34,66300.0,8.163,8.2062,8.1414,8.163,66300.0
2005-07-01 10:00:00,11.34,11.41,11.33,11.4,82200.0,8.163,8.2134,8.1558,8.2062,82200.0
2005-07-01 10:30:00,11.4,11.41,11.38,11.38,58200.0,8.2062,8.2134,8.1918,8.1918,58200.0
2005-07-01 11:00:00,11.38,11.39,11.33,11.38,70200.0,8.1918,8.199,8.1558,8.1918,70200.0
2005-07-01 11:30:00,11.38,11.4,11.37,11.38,80100.0,8.1918,8.2062,8.1846,8.1918,80100.0
2005-07-01 12:00:00,11.38,11.39,11.33,11.36,57300.0,8.1918,8.199,8.1558,8.1774,57300.0
2005-07-01 12:30:00,11.36,11.46,11.36,11.4,82800.0,8.1774,8.2494,8.1774,8.2062,82800.0
2005-07-01 13:00:00,11.39,11.42,11.38,11.4,53700.0,8.199,8.2206,8.1918,8.2062,53700.0
2005-07-01 13:30:00,11.39,11.39,11.35,11.36,63900.0,8.199,8.199,8.1702,8.1774,63900.0
2005-07-01 14:00:00,11.36,11.37,11.34,11.34,42900.0,8.1774,8.1846,8.163,8.163,42900.0
2005-07-01 14:30:00,11.34,11.38,11.34,11.37,41400.0,8.163,8.1918,8.163,8.1846,41400.0
2005-07-01 15:00:00,11.36,11.37,11.33,11.37,74400.0,8.1774,8.1846,8.1558,8.1846,74400.0
2005-07-01 15:30:00,11.36,11.38,11.34,11.38,65100.0,8.1774,8.1918,8.163,8.1918,65100.0
2005-07-05 09:30:00,11.4,11.44,11.35,11.37,56700.0,8.2062,8.235,8.1702,8.1846,56700.0
2005-07-05 10:00:00,11.38,11.45,11.37,11.42,74400.0,8.1918,8.2422,8.1846,8.2206,74400.0
2005-07-05 10:30:00,11.43,11.44,11.36,11.36,57600.0,8.2278,8.235,8.1774,8.1774,57600.0
2005-07-05 11:00:00,11.36,11.41,11.35,11.4,63600.0,8.1774,8.2134,8.1702,8.2062,63600.0
2005-07-05 11:30:00,11.4,11.41,11.37,11.38,40800.0,8.2062,8.2134,8.1846,8.1918,40800.0
2005-07-05 12:00:00,11.38,11.42,11.38,11.41,51900.0,8.1918,8.2206,8.1918,8.2134,51900.0
2005-07-05 12:30:00,11.42,11.43,11.41,11.41,35100.0,8.2206,8.2278,8.2134,8.2134,35100.0
2005-07-05 13:00:00,11.41,11.45,11.4,11.41,56700.0,8.2134,8.2422,8.2062,8.2134,56700.0
2005-07-05 13:30:00,11.4,11.42,11.38,11.4,55800.0,8.2062,8.2206,8.1918,8.2062,55800.0
2005-07-05 14:00:00,11.39,11.4,11.36,11.38,82800.0,8.199,8.2062,8.1774,8.1918,82800.0
2005-07-05 14:30:00,11.38,11.38,11.35,11.37,44100.0,8.1918,8.1918,8.1702,8.1846,44100.0
2005-07-05 15:00:00,11.37,11.38,11.33,11.33,81000.0,8.1846,8.1918,8.1558,8.1558,81000.0
2005-07-05 15:30:00,11.34,11.36,11.33,11.35,121200.0,8.163,8.1774,8.1558,8.1702,121200.0
2005-07-06 09:30:00,11.38,11.43,11.24,11.3,64200.0,8.1918,8.2278,8.091,8.1342,64200.0
2005-07-06 10:00:00,11.29,11.32,11.27,11.28,74700.0,8.127,8.1486,8.1126,8.1198,74700.0
2005-07-06 10:30:00,11.29,11.32,11.29,11.31,84600.0,8.127,8.1486,8.127,8.1414,84600.0
2005-07-06 11:00:00,11.32,11.33,11.3,11.31,53400.0,8.1486,8.1558,8.1342,8.1414,53400.0
2005-07-06 11:30:00,11.32,11.34,11.31,11.32,42000.0,8.1486,8.163,8.1414,8.1486,42000.0
2005-07-06 12:00:00,11.32,11.32,11.28,11.28,187500.0,8.1486,8.1486,8.1198,8.1198,187500.0
2005-07-06 12:30:00,11.29,11.31,11.28,11.3,113700.0,8.127,8.1414,8.1198,8.1342,113700.0
2005-07-06 13:00:00,11.3,11.31,11.29,11.3,75000.0,8.1342,8.1414,8.127,8.1342,75000.0
2005-07-06 13:30:00,11.3,11.31,11.28,11.28,67200.0,8.1342,8.1414,8.1198,8.1198,67200.0
2005-07-06 14:00:00,11.28,11.3,11.27,11.29,157500.0,8.1198,8.1342,8.1126,8.127,157500.0
2005-07-06 14:30:00,11.29,11.31,11.27,11.3,168600.0,8.127,8.1414,8.1126,8.1342,168600.0
2005-07-06 15:00:00,11.3,11.32,11.3,11.31,177000.0,8.1342,8.1486,8.1342,8.1414,177000.0
2005-07-06 15:30:00,11.31,11.32,11.3,11.3,234000.0,8.1414,8.1486,8.1342,8.1342,234000.0
2005-07-07 09:30:00,11.13,11.17,11.07,11.07,68100.0,8.0118,8.0406,7.9686,7.9686,68100.0
2005-07-07 10:00:00,11.05,11.18,11.04,11.16,70800.0,7.9543,8.0478,7.9471,8.0334,70800.0
2005-07-07 10:30:00,11.15,11.18,11.14,11.16,90300.0,8.0262,8.0478,8.019,8.0334,90300.0
2005-07-07 11:00:00,11.15,11.19,11.14,11.17,52800.0,8.0262,8.055,8.019,8.0406,52800.0
2005-07-07 11:30:00,11.17,11.2,11.17,11.2,49800.0,8.0406,8.0622,8.0406,8.0622,49800.0
2005-07-07 12:00:00,11.21,11.26,11.2,11.25,112500.0,8.0694,8.1054,8.0622,8.0982,112500.0
2005-07-07 12:30:00,11.25,11.25,11.22,11.23,88500.0,8.0982,8.0982,8.0766,8.0838,88500.0
2005-07-07 13:00:00,11.23,11.23,11.21,11.23,41400.0,8.0838,8.0838,8.0694,8.0838,41400.0
2005-07-07 13:30:00,11.23,11.27,11.22,11.25,51000.0,8.0838,8.1126,8.0766,8.0982,51000.0
2005-07-07 14:00:00,11.24,11.27,11.24,11.27,94200.0,8.091,8.1126,8.091,8.1126,94200.0
2005-07-07 14:30:00,11.26,11.27,11.23,11.24,88500.0,8.1054,8.1126,8.0838,8.091,88500.0
2005-07-07 15:00:00,11.24,11.29,11.23,11.26,86700.0,8.091,8.127,8.0838,8.1054,86700.0
2005-07-07 15:30:00,11.26,11.3,11.25,11.3,75600.0,8.1054,8.1342,8.0982,8.1342,75600.0
2005-07-08 09:30:00,11.27,11.31,11.24,11.27,57900.0,8.1126,8.1414,8.091,8.1126,57900.0
2005-07-08 10:00:00,11.27,11.33,11.27,11.31,76800.0,8.1126,8.1558,8.1126,8.1414,76800.0
2005-07-08 10:30:00,11.32,11.35,11.3,11.33,70200.0,8.1486,8.1702,8.1342,8.1558,70200.0
2005-07-08 11:00:00,11.33,11.35,11.31,11.35,122700.0,8.1558,8.1702,8.1414,8.1702,122700.0
2005-07-08 11:30:00,11.35,11.35,11.33,11.35,80700.0,8.1702,8.1702,8.1558,8.1702,80700.0
2005-07-08 12:00:00,11.35,11.38,11.35,11.37,54600.0,8.1702,8.1918,8.1702,8.1846,54600.0
2005-07-08 12:30:00,11.37,11.4,11.34,11.37,118200.0,8.1846,8.2062,8.163,8.1846,118200.0
2005-07-08 13:00:00,11.37,11.37,11.34,11.35,60600.0,8.1846,8.1846,8.163,8.1702,60600.0
2005-07-08 13:30:00,11.35,11.4,11.35,11.39,158100.0,8.1702,8.2062,8.1702,8.199,158100.0
2005-07-08 14:00:00,11.36,11.39,11.35,11.38,129900.0,8.1774,8.199,8.1702,8.1918,129900.0
2005-07-08 14:30:00,11.38,11.41,11.38,11.41,37500.0,8.1918,8.2134,8.1918,8.2134,37500.0
2005-07-08 15:00:00,11.4,11.41,11.38,11.4,36600.0,8.2062,8.2134,8.1918,8.2062,36600.0
2005-07-08 15:30:00,11.41,11.42,11.39,11.41,30000.0,8.2134,8.2206,8.199,8.2134,30000.0
2005-07-11 09:30:00,11.32,11.45,11.32,11.41,97200.0,8.1486,8.2422,8.1486,8.2134,97200.0
2005-07-11 10:00:00,11.41,11.43,11.4,11.43,60900.0,8.2134,8.2278,8.2062,8.2278,60900.0
2005-07-11 10:30:00,11.43,11.46,11.42,11.45,61200.0,8.2278,8.2494,8.2206,8.2422,61200.0
2005-07-11 11:00:00,11.46,11.55,11.45,11.53,115500.0,8.2494,8.3142,8.2422,8.2998,115500.0
2005-07-11 11:30:00,11.53,11.54,11.53,11.54,74700.0,8.2998,8.307,8.2998,8.307,74700.0
2005-07-11 12:00:00,11.53,11.53,11.51,11.51,31800.0,8.2998,8.2998,8.2854,8.2854,31800.0
2005-07-11 12:30:00,11.51,11.51,11.49,11.49,46500.0,8.2854,8.2854,8.271,8.271,46500.0
2005-07-11 13:00:00,11.48,11.48,11.46,11.48,48000.0,8.2638,8.2638,8.2494,8.2638,48000.0
2005-07-11 13:30:00,11.48,11.5,11.48,11.49,83400.0,8.2638,8.2782,8.2638,8.271,83400.0
2005-07-11 14:00:00,11.49,11.5,11.47,11.49,145800.0,8.271,8.2782,8.2566,8.271,145800.0
2005-07-11 14:30:00,11.49,11.49,11.47,11.47,72000.0,8.271,8.271,8.2566,8.2566,72000.0
2005-07-11 15:00:00,11.47,11.49,11.46,11.49,112800.0,8.2566,8.271,8.2494,8.271,112800.0
2005-07-11 15:30:00,11.49,11.52,11.49,11.51,86400.0,8.271,8.2926,8.271,8.2854,86400.0
2005-07-12 09:30:00,11.54,11.59,11.52,11.55,111300.0,8.307,8.343,8.2926,8.3142,111300.0
2005-07-12 10:00:00,11.56,11.58,11.52,11.53,199200.0,8.3214,8.3358,8.2926,8.2998,199200.0
2005-07-12 10:30:00,11.54,11.55,11.47,11.49,48000.0,8.307,8.3142,8.2566,8.271,48000.0
2005-07-12 11:00:00,11.49,11.52,11.49,11.5,56700.0,8.271,8.2926,8.271,8.2782,56700.0
2005-07-12 11:30:00,11.5,11.5,11.48,11.48,48600.0,8.2782,8.2782,8.2638,8.2638,48600.0
2005-07-12 12:00:00,11.48,11.5,11.47,11.48,33300.0,8.2638,8.2782,8.2566,8.2638,33300.0
2005-07-12 12:30:00,11.48,11.51,11.48,11.48,57000.0,8.2638,8.2854,8.2638,8.2638,57000.0
2005-07-12 13:00:00,11.49,11.53,11.49,11.53,48900.0,8.271,8.2998,8.271,8.2998,48900.0
2005-07-12 13:30:00,11.53,11.58,11.52,11.57,70800.0,8.2998,8.3358,8.2926,8.3286,70800.0
2005-07-12 14:00:00,11.57,11.58,11.54,11.55,38100.0,8.3286,8.3358,8.307,8.3142,38100.0
2005-07-12 14:30:00,11.55,11.56,11.53,11.54,43200.0,8.3142,8.3214,8.2998,8.307,43200.0
2005-07-12 15:00:00,11.53,11.6,11.53,11.58,97800.0,8.2998,8.3502,8.2998,8.3358,97800.0
2005-07-12 15:30:00,11.57,11.58,11.52,11.56,115500.0,8.3286,8.3358,8.2926,8.3214,115500.0
2005-07-13 09:30:00,11.55,11.63,11.52,11.63,63300.0,8.3142,8.3718,8.2926,8.3718,63300.0
2005-07-13 10:00:00,11.63,11.63,11.54,11.55,88800.0,8.3718,8.3718,8.307,8.3142,88800.0
2005-07-13 10:30:00,11.56,11.57,11.52,11.56,60300.0,8.3214,8.3286,8.2926,8.3214,60300.0
2005-07-13 11:00:00,11.55,11.56,11.54,11.55,72900.0,8.3142,8.3214,8.307,8.3142,72900.0
2005-07-13 11:30:00,11.56,11.57,11.54,11.56,68700.0,8.3214,8.3286,8.307,8.3214,68700.0
2005-07-13 12:00:00,11.56,11.59,11.55,11.59,48600.0,8.3214,8.343,8.3142,8.343,48600.0
2005-07-13 12:30:00,11.59,11.61,11.59,11.61,74700.0,8.343,8.3574,8.343,8.3574,74700.0
2005-07-13 13:00:00,11.6,11.61,11.54,11.54,124800.0,8.3502,8.3574,8.307,8.307,124800.0
2005-07-13 13:30:00,11.54,11.55,11.49,11.51,57300.0,8.307,8.3142,8.271,8.2854,57300.0
2005-07-13 14:00:00,11.52,11.54,11.51,11.53,29700.0,8.2926,8.307,8.2854,8.2998,29700.0
2005-07-13 14:30:00,11.53,11.55,11.53,11.54,47400.0,8.2998,8.3142,8.2998,8.307,47400.0
2005-07-13 15:00:00,11.54,11.56,11.54,11.55,59400.0,8.307,8.3214,8.307,8.3142,59400.0
2005-07-13 15:30:00,11.55,11.58,11.55,11.58,89700.0,8.3142,8.3358,8.3142,8.3358,89700.0
2005-07-14 09:30:00,11.63,11.64,11.59,11.6,79200.0,8.4029,8.4101,8.374,8.3812,79200.0
2005-07-14 10:00:00,11.6,11.65,11.6,11.64,172200.0,8.3812,8.4173,8.3812,8.4101,172200.0
2005-07-14 10:30:00,11.64,11.65,11.63,11.64,162000.0,8.4101,8.4173,8.4029,8.4101,162000.0
2005-07-14 11:00:00,11.64,11.66,11.64,11.65,94800.0,8.4101,8.4245,8.4101,8.4173,94800.0
2005-07-14 11:30:00,11.65,11.66,11.59,11.62,147300.0,8.4173,8.4245,8.374,8.3956,147300.0
2005-07-14 12:00:00,11.6,11.63,11.59,11.62,52500.0,8.3812,8.4029,8.374,8.3956,52500.0
2005-07-14 12:30:00,11.62,11.62,11.6,11.61,83700.0,8.3956,8.3956,8.3812,8.3884,83700.0
2005-07-14 13:00:00,11.61,11.66,11.61,11.64,81900.0,8.3884,8.4245,8.3884,8.4101,81900.0
2005-07-14 13:30:00,11.64,11.64,11.61,11.62,35700.0,8.4101,8.4101,8.3884,8.3956,35700.0
2005-07-14 14:00:00,11.62,11.64,11.61,11.62,63300.0,8.3956,8.4101,8.3884,8.3956,63300.0
2005-07-14 14:30:00,11.62,11.66,11.58,11.64,71700.0,8.3956,8.4245,8.3667,8.4101,71700.0
2005-07-14 15:00:00,11.64,11.66,11.63,11.65,65700.0,8.4101,8.4245,8.4029,8.4173,65700.0
2005-07-14 15:30:00,11.64,11.67,11.64,11.66,96000.0,8.4101,8.4318,8.4101,8.4245,96000.0
2005-07-15 09:30:00,11.63,11.75,11.63,11.73,65400.0,8.4029,8.4896,8.4029,8.4751,65400.0
2005-07-15 10:00:00,11.74,11.75,11.67,11.68,83700.0,8.4824,8.4896,8.4318,8.439,83700.0
2005-07-15 10:30:00,11.68,11.69,11.64,11.65,102600.0,8.439,8.4462,8.4101,8.4173,102600.0
2005-07-15 11:00:00,11.65,11.7,11.65,11.69,71400.0,8.4173,8.4534,8.4173,8.4462,71400.0
2005-07-15 11:30:00,11.69,11.69,11.62,11.64,90600.0,8.4462,8.4462,8.3956,8.4101,90600.0
2005-07-15 12:00:00,11.64,11.69,11.63,11.68,98100.0,8.4101,8.4462,8.4029,8.439,98100.0
2005-07-15 12:30:00,11.68,11.68,11.67,11.67,80400.0,8.439,8.439,8.4318,8.4318,80400.0
2005-07-15 13:00:00,11.67,11.7,11.67,11.7,58200.0,8.4318,8.4534,8.4318,8.4534,58200.0
2005-07-15 13:30:00,11.69,11.72,11.68,11.71,57300.0,8.4462,8.4679,8.439,8.4607,57300.0
2005-07-15 14:00:00,11.72,11.76,11.72,11.74,82800.0,8.4679,8.4968,8.4679,8.4824,82800.0
2005-07-15 14:30:00,11.74,11.74,11.72,11.74,27600.0,8.4824,8.4824,8.4679,8.4824,27600.0
2005-07-15 15:00:00,11.73,11.76,11.72,11.75,115500.0,8.4751,8.4968,8.4679,8.4896,115500.0
2005-07-15 15:30:00,11.76,11.83,11.75,11.82,170700.0,8.4968,8.5474,8.4896,8.5402,170700.0
2005-07-18 09:30:00,11.83,11.87,11.7,11.77,63900.0,8.5474,8.5763,8.4534,8.504,63900.0
2005-07-18 10:00:00,11.76,11.77,11.72,11.75,56700.0,8.4968,8.504,8.4679,8.4896,56700.0
2005-07-18 10:30:00,11.75,11.76,11.7,11.7,47400.0,8.4896,8.4968,8.4534,8.4534,47400.0
2005-07-18 11:00:00,11.71,11.71,11.61,11.62,169200.0,8.4607,8.4607,8.3884,8.3956,169200.0
2005-07-18 11:30:00,11.62,11.64,11.62,11.62,127800.0,8.3956,8.4101,8.3956,8.3956,127800.0
2005-07-18 12:00:00,11.62,11.66,11.62,11.66,114600.0,8.3956,8.4245,8.3956,8.4245,114600.0
2005-07-18 12:30:00,11.66,11.66,11.65,11.66,38100.0,8.4245,8.4245,8.4173,8.4245,38100.0
2005-07-18 13:00:00,11.66,11.67,11.65,11.65,116100.0,8.4245,8.4318,8.4173,8.4173,116100.0
2005-07-18 13:30:00,11.65,11.68,11.65,11.67,146100.0,8.4173,8.439,8.4173,8.4318,146100.0
2005-07-18 14:00:00,11.67,11.68,11.64,11.64,131700.0,8.4318,8.439,8.4101,8.4101,131700.0
2005-07-18 14:30:00,11.63,11.64,11.61,11.64,109800.0,8.4029,8.4101,8.3884,8.4101,109800.0
2005-07-18 15:00:00,11.64,11.64,11.59,11.62,93300.0,8.4101,8.4101,8.374,8.3956,93300.0
2005-07-18 15:30:00,11.6,11.65,11.6,11.64,356700.0,8.3812,8.4173,8.3812,8.4101,356700.0
2005-07-19 09:30:00,11.66,11.75,11.66,11.72,67500.0,8.4245,8.4896,8.4245,8.4679,67500.0
2005-07-19 10:00:00,11.71,11.79,11.7,11.79,42000.0,8.4607,8.5185,8.4534,8.5185,42000.0
2005-07-19 10:30:00,11.79,11.83,11.79,11.81,114900.0,8.5185,8.5474,8.5185,8.5329,114900.0
2005-07-19 11:00:00,11.8,11.8,11.78,11.79,100200.0,8.5257,8.5257,8.5113,8.5185,100200.0
2005-07-19 11:30:00,11.79,11.82,11.77,11.82,100500.0,8.5185,8.5402,8.504,8.5402,100500.0
2005-07-19 12:00:00,11.82,11.82,11.8,11.8,97800.0,8.5402,8.5402,8.5257,8.5257,97800.0
2005-07-19 12:30:00,11.8,11.82,11.8,11.82,36300.0,8.5257,8.5402,8.5257,8.5402,36300.0
2005-07-19 13:00:00,11.82,11.83,11.81,11.82,45600.0,8.5402,8.5474,8.5329,8.5402,45600.0
2005-07-19 13:30:00,11.82,11.84,11.8,11.83,136500.0,8.5402,8.5546,8.5257,8.5474,136500.0
2005-07-19 14:00:00,11.83,11.83,11.78,11.81,71700.0,8.5474,8.5474,8.5113,8.5329,71700.0
2005-07-19 14:30:00,11.81,11.82,11.8,11.81,62400.0,8.5329,8.5402,8.5257,8.5329,62400.0
2005-07-19 15:00:00,11.81,11.82,11.79,11.8,42000.0,8.5329,8.5402,8.5185,8.5257,42000.0
2005-07-19 15:30:00,11.8,11.83,11.8,11.83,79500.0,8.5257,8.5474,8.5257,8.5474,79500.0
2005-07-20 09:30:00,11.77,11.89,11.76,11.83,49800.0,8.504,8.5907,8.4968,8.5474,49800.0
2005-07-20 10:00:00,11.83,11.87,11.83,11.83,74100.0,8.5474,8.5763,8.5474,8.5474,74100.0
2005-07-20 10:30:00,11.84,11.86,11.82,11.86,37500.0,8.5546,8.5691,8.5402,8.5691,37500.0
2005-07-20 11:00:00,11.85,11.86,11.84,11.85,27600.0,8.5618,8.5691,8.5546,8.5618,27600.0
2005-07-20 11:30:00,11.85,11.87,11.84,11.87,244500.0,8.5618,8.5763,8.5546,8.5763,244500.0
2005-07-20 12:00:00,11.85,11.86,11.84,11.85,34500.0,8.5618,8.5691,8.5546,8.5618,34500.0
2005-07-20 12:30:00,11.83,11.87,11.82,11.85,53100.0,8.5474,8.5763,8.5402,8.5618,53100.0
2005-07-20 13:00:00,11.85,11.9,11.82,11.89,64500.0,8.5618,8.598,8.5402,8.5907,64500.0
2005-07-20 13:30:00,11.88,11.91,11.87,11.88,68700.0,8.5835,8.6052,8.5763,8.5835,68700.0
2005-07-20 14:00:00,11.88,11.91,11.87,11.9,45300.0,8.5835,8.6052,8.5763,8.598,45300.0
2005-07-20 14:30:00,11.89,11.91,11.87,11.88,68100.0,8.5907,8.6052,8.5763,8.5835,68100.0
2005-07-20 15:00:00,11.89,11.9,11.88,11.9,55500.0,8.5907,8.598,8.5835,8.598,55500.0
2005-07-20 15:30:00,11.89,11.95,11.89,11.95,71400.0,8.5907,8.6341,8.5907,8.6341,71400.0
2005-07-21 09:30:00,11.95,12.03,11.93,11.99,60300.0,8.6341,8.6919,8.6196,8.663,60300.0
2005-07-21 10:00:00,12.01,12.07,11.99,12.04,91800.0,8.6774,8.7208,8.663,8.6991,91800.0
2005-07-21 10:30:00,12.05,12.05,12.0,12.01,106800.0,8.7063,8.7063,8.6702,8.6774,106800.0
2005-07-21 11:00:00,12.01,12.08,12.01,12.07,109500.0,8.6774,8.728,8.6774,8.7208,109500.0
2005-07-21 11:30:00,12.05,12.13,12.04,12.09,60600.0,8.7063,8.7641,8.6991,8.7352,60600.0
2005-07-21 12:00:00,12.09,12.1,12.05,12.09,63300.0,8.7352,8.7425,8.7063,8.7352,63300.0
2005-07-21 12:30:00,12.09,12.15,12.09,12.14,64200.0,8.7352,8.7786,8.7352,8.7714,64200.0
2005-07-21 13:00:00,12.15,12.16,12.08,12.1,54300.0,8.7786,8.7858,8.728,8.7425,54300.0
2005-07-21 13:30:00,12.1,12.12,12.09,12.09,42600.0,8.7425,8.7569,8.7352,8.7352,42600.0
2005-07-21 14:00:00,12.09,12.12,12.07,12.09,71400.0,8.7352,8.7569,8.7208,8.7352,71400.0
2005-07-21 14:30:00,12.07,12.14,12.07,12.11,146100.0,8.7208,8.7714,8.7208,8.7497,146100.0
2005-07-21 15:00:00,12.11,12.12,12.09,12.11,91200.0,8.7497,8.7569,8.7352,8.7497,91200.0
2005-07-21 15:30:00,12.12,12.16,12.1,12.14,391200.0,8.7569,8.7858,8.7425,8.7714,391200.0
2005-07-22 09:30:00,12.21,12.25,12.19,12.22,83100.0,8.8219,8.8508,8.8075,8.8292,83100.0
2005-07-22 10:00:00,12.22,12.23,12.17,12.2,59700.0,8.8292,8.8364,8.793,8.8147,59700.0
2005-07-22 10:30:00,12.2,12.21,12.15,12.17,119700.0,8.8147,8.8219,8.7786,8.793,119700.0
2005-07-22 11:00:00,12.17,12.21,12.14,12.15,67800.0,8.793,8.8219,8.7714,8.7786,67800.0
2005-07-22 11:30:00,12.15,12.15,12.02,12.05,94800.0,8.7786,8.7786,8.6847,8.7063,94800.0
2005-07-22 12:00:00,12.04,12.1,12.02,12.1,77700.0,8.6991,8.7425,8.6847,8.7425,77700.0
2005-07-22 12:30:00,12.11,12.12,12.09,12.09,70200.0,8.7497,8.7569,8.7352,8.7352,70200.0
2005-07-22 13:00:00,12.09,12.11,12.05,12.05,75300.0,8.7352,8.7497,8.7063,8.7063,75300.0
2005-07-22 13:30:00,12.05,12.08,12.03,12.08,76800.0,8.7063,8.728,8.6919,8.728,76800.0
2005-07-22 14:00:00,12.09,12.1,12.05,12.06,47100.0,8.7352,8.7425,8.7063,8.7136,47100.0
2005-07-22 14:30:00,12.06,12.12,12.02,12.1,90600.0,8.7136,8.7569,8.6847,8.7425,90600.0
2005-07-22 15:00:00,12.1,12.11,12.05,12.09,88500.0,8.7425,8.7497,8.7063,8.7352,88500.0
2005-07-22 15:30:00,12.08,12.13,12.03,12.12,137700.0,8.728,8.7641,8.6919,8.7569,137700.0
2005-07-25 09:30:00,12.6,12.6,12.27,12.53,167100.0,9.1037,9.1037,8.8653,9.0531,167100.0
2005-07-25 10:00:00,12.56,12.69,12.45,12.6,234300.0,9.0748,9.1687,8.9953,9.1037,234300.0
2005-07-25 10:30:00,12.6,12.6,12.25,12.37,177000.0,9.1037,9.1037,8.8508,8.9375,177000.0
2005-07-25 11:00:00,12.38,12.4,12.33,12.35,69900.0,8.9448,8.9592,8.9086,8.9231,69900.0
2005-07-25 11:30:00,12.35,12.4,12.32,12.38,70200.0,8.9231,8.9592,8.9014,8.9448,70200.0
2005-07-25 12:00:00,12.39,12.39,12.25,12.27,56100.0,8.952,8.952,8.8508,8.8653,56100.0
2005-07-25 12:30:00,12.28,12.29,12.19,12.21,56400.0,8.8725,8.8797,8.8075,8.8219,56400.0
2005-07-25 13:00:00,12.21,12.32,12.2,12.28,48000.0,8.8219,8.9014,8.8147,8.8725,48000.0
2005-07-25 13:30:00,12.27,12.33,12.25,12.31,52800.0,8.8653,8.9086,8.8508,8.8942,52800.0
2005-07-25 14:00:00,12.3,12.32,12.2,12.23,71100.0,8.887,8.9014,8.8147,8.8364,71100.0
2005-07-25 14:30:00,12.22,12.29,12.15,12.28,112500.0,8.8292,8.8797,8.7786,8.8725,112500.0
2005-07-25 15:00:00,12.26,12.33,12.2,12.3,276000.0,8.8581,8.9086,8.8147,8.887,276000.0
2005-07-25 15:30:00,12.3,12.37,12.28,12.31,473400.0,8.887,8.9375,8.8725,8.8942,473400.0
2005-07-26 09:30:00,13.14,13.14,12.44,12.92,145800.0,9.4939,9.4939,8.9881,9.3349,145800.0
2005-07-26 10:00:00,12.92,12.92,12.62,12.66,295200.0,9.3349,9.3349,9.1182,9.1471,295200.0
2005-07-26 10:30:00,12.66,12.74,12.66,12.66,157800.0,9.1471,9.2049,9.1471,9.1471,157800.0
2005-07-26 11:00:00,12.66,12.73,12.63,12.66,91800.0,9.1471,9.1976,9.1254,9.1471,91800.0
2005-07-26 11:30:00,12.66,12.71,12.65,12.67,72600.0,9.1471,9.1832,9.1398,9.1543,72600.0
2005-07-26 12:00:00,12.67,12.67,12.52,12.54,128400.0,9.1543,9.1543,9.0459,9.0604,128400.0
2005-07-26 12:30:00,12.55,12.62,12.54,12.57,94800.0,9.0676,9.1182,9.0604,9.082,94800.0
2005-07-26 13:00:00,12.57,12.59,12.55,12.55,70800.0,9.082,9.0965,9.0676,9.0676,70800.0
2005-07-26 13:30:00,12.55,12.6,12.52,12.59,172800.0,9.0676,9.1037,9.0459,9.0965,172800.0
2005-07-26 14:00:00,12.59,12.65,12.54,12.56,135600.0,9.0965,9.1398,9.0604,9.0748,135600.0
2005-07-26 14:30:00,12.56,12.61,12.54,12.58,208500.0,9.0748,9.1109,9.0604,9.0893,208500.0
2005-07-26 15:00:00,12.59,12.59,12.53,12.55,178500.0,9.0965,9.0965,9.0531,9.0676,178500.0
2005-07-26 15:30:00,12.55,12.56,12.51,12.51,283800.0,9.0676,9.0748,9.0387,9.0387,283800.0
2005-07-27 09:30:00,12.6,12.72,12.54,12.67,96600.0,9.1037,9.1904,9.0604,9.1543,96600.0
2005-07-27 10:00:00,12.67,12.68,12.65,12.67,164400.0,9.1543,9.1615,9.1398,9.1543,164400.0
2005-07-27 10:30:00,12.67,12.69,12.65,12.65,139800.0,9.1543,9.1687,9.1398,9.1398,139800.0
2005-07-27 11:00:00,12.65,12.65,12.62,12.63,71400.0,9.1398,9.1398,9.1182,9.1254,71400.0
2005-07-27 11:30:00,12.63,12.63,12.6,12.63,62700.0,9.1254,9.1254,9.1037,9.1254,62700.0
2005-07-27 12:00:00,12.63,12.68,12.62,12.67,92100.0,9.1254,9.1615,9.1182,9.1543,92100.0
2005-07-27 12:30:00,12.67,12.68,12.64,12.65,45900.0,9.1543,9.1615,9.1326,9.1398,45900.0
2005-07-27 13:00:00,12.65,12.65,12.61,12.62,36000.0,9.1398,9.1398,9.1109,9.1182,36000.0
2005-07-27 13:30:00,12.62,12.63,12.61,12.61,40800.0,9.1182,9.1254,9.1109,9.1109,40800.0
2005-07-27 14:00:00,12.61,12.65,12.61,12.65,88200.0,9.1109,9.1398,9.1109,9.1398,88200.0
2005-07-27 14:30:00,12.65,12.65,12.6,12.6,105900.0,9.1398,9.1398,9.1037,9.1037,105900.0
2005-07-27 15:00:00,12.6,12.6,12.55,12.56,114600.0,9.1037,9.1037,9.0676,9.0748,114600.0
2005-07-27 15:30:00,12.56,12.63,12.56,12.61,148800.0,9.0748,9.1254,9.0748,9.1109,148800.0
2005-07-28 09:30:00,12.59,12.75,12.59,12.7,21900.0,9.0965,9.2121,9.0965,9.176,21900.0
2005-07-28 10:00:00,12.73,12.75,12.62,12.64,24600.0,9.1976,9.2121,9.1182,9.1326,24600.0
2005-07-28 10:30:00,12.64,12.65,12.61,12.63,57600.0,9.1326,9.1398,9.1109,9.1254,57600.0
2005-07-28 11:00:00,12.63,12.68,12.62,12.65,66600.0,9.1254,9.1615,9.1182,9.1398,66600.0
2005-07-28 11:30:00,12.65,12.68,12.61,12.67,109200.0,9.1398,9.1615,9.1109,9.1543,109200.0
2005-07-28 12:00:00,12.66,12.72,12.66,12.71,87000.0,9.1471,9.1904,9.1471,9.1832,87000.0
2005-07-28 12:30:00,12.7,12.72,12.69,12.7,25800.0,9.176,9.1904,9.1687,9.176,25800.0
2005-07-28 13:00:00,12.69,12.7,12.67,12.7,17400.0,9.1687,9.176,9.1543,9.176,17400.0
2005-07-28 13:30:00,12.7,12.72,12.69,12.69,36600.0,9.176,9.1904,9.1687,9.1687,36600.0
2005-07-28 14:00:00,12.69,12.69,12.67,12.67,18300.0,9.1687,9.1687,9.1543,9.1543,18300.0
2005-07-28 14:30:00,12.67,12.71,12.67,12.71,73500.0,9.1543,9.1832,9.1543,9.1832,73500.0
2005-07-28 15:00:00,12.71,12.71,12.69,12.7,37500.0,9.1832,9.1832,9.1687,9.176,37500.0
2005-07-28 15:30:00,12.69,12.7,12.66,12.7,96900.0,9.1687,9.176,9.1471,9.176,96900.0
2005-07-29 09:30:00,12.64,12.72,12.62,12.72,58800.0,9.1326,9.1904,9.1182,9.1904,58800.0
2005-07-29 10:00:00,12.73,12.75,12.7,12.71,54300.0,9.1976,9.2121,9.176,9.1832,54300.0
2005-07-29 10:30:00,12.7,12.72,12.68,12.7,20400.0,9.176,9.1904,9.1615,9.176,20400.0
2005-07-29 11:00:00,12.71,12.73,12.7,12.73,30000.0,9.1832,9.1976,9.176,9.1976,30000.0
2005-07-29 11:30:00,12.73,12.73,12.67,12.67,57900.0,9.1976,9.1976,9.1543,9.1543,57900.0
2005-07-29 12:00:00,12.67,12.71,12.66,12.71,34200.0,9.1543,9.1832,9.1471,9.1832,34200.0
2005-07-29 12:30:00,12.71,12.71,12.66,12.67,23400.0,9.1832,9.1832,9.1471,9.1543,23400.0
2005-07-29 13:00:00,12.67,12.7,12.67,12.68,27300.0,9.1543,9.176,9.1543,9.1615,27300.0
2005-07-29 13:30:00,12.67,12.69,12.66,12.69,45000.0,9.1543,9.1687,9.1471,9.1687,45000.0
2005-07-29 14:00:00,12.69,12.71,12.67,12.69,27900.0,9.1687,9.1832,9.1543,9.1687,27900.0
2005-07-29 14:30:00,12.69,12.7,12.66,12.68,50400.0,9.1687,9.176,9.1471,9.1615,50400.0
2005-07-29 15:00:00,12.68,12.69,12.62,12.63,52500.0,9.1615,9.1687,9.1182,9.1254,52500.0
2005-07-29 15:30:00,12.63,12.72,12.62,12.72,257700.0,9.1254,9.1904,9.1182,9.1904,257700.0
2005-08-01 09:30:00,12.74,12.82,12.74,12.82,51300.0,9.2049,9.2627,9.2049,9.2627,51300.0
2005-08-01 10:00:00,12.82,12.82,12.73,12.78,147600.0,9.2627,9.2627,9.1976,9.2338,147600.0
2005-08-01 10:30:00,12.78,12.78,12.7,12.72,54300.0,9.2338,9.2338,9.176,9.1904,54300.0
2005-08-01 11:00:00,12.73,12.75,12.67,12.69,65100.0,9.1976,9.2121,9.1543,9.1687,65100.0
2005-08-01 11:30:00,12.69,12.7,12.62,12.65,84300.0,9.1687,9.176,9.1182,9.1398,84300.0
2005-08-01 12:00:00,12.65,12.65,12.56,12.57,101700.0,9.1398,9.1398,9.0748,9.082,101700.0
2005-08-01 12:30:00,12.57,12.57,12.52,12.52,93600.0,9.082,9.082,9.0459,9.0459,93600.0
2005-08-01 13:00:00,12.52,12.52,12.47,12.49,106800.0,9.0459,9.0459,9.0098,9.0242,106800.0
2005-08-01 13:30:00,12.48,12.48,12.45,12.45,81600.0,9.017,9.017,8.9953,8.9953,81600.0
2005-08-01 14:00:00,12.45,12.51,12.45,12.48,90600.0,8.9953,9.0387,8.9953,9.017,90600.0
2005-08-01 14:30:00,12.48,12.49,12.44,12.44,118200.0,9.017,9.0242,8.9881,8.9881,118200.0
2005-08-01 15:00:00,12.44,12.47,12.43,12.46,132000.0,8.9881,9.0098,8.9809,9.0026,132000.0
2005-08-01 15:30:00,12.47,12.53,12.47,12.51,141300.0,9.0098,9.0531,9.0098,9.0387,141300.0
2005-08-02 09:30:00,12.59,12.61,12.55,12.61,36600.0,9.0965,9.1109,9.0676,9.1109,36600.0
2005-08-02 10:00:00,12.61,12.66,12.6,12.65,42900.0,9.1109,9.1471,9.1037,9.1398,42900.0
2005-08-02 10:30:00,12.66,12.67,12.65,12.66,57900.0,9.1471,9.1543,9.1398,9.1471,57900.0
2005-08-02 11:00:00,12.66,12.67,12.65,12.65,40200.0,9.1471,9.1543,9.1398,9.1398,40200.0
2005-08-02 11:30:00,12.65,12.68,12.65,12.68,54600.0,9.1398,9.1615,9.1398,9.1615,54600.0
2005-08-02 12:00:00,12.68,12.68,12.65,12.66,38700.0,9.1615,9.1615,9.1398,9.1471,38700.0
2005-08-02 12:30:00,12.66,12.66,12.65,12.65,16800.0,9.1471,9.1471,9.1398,9.1398,16800.0
2005-08-02 13:00:00,12.65,12.66,12.65,12.65,30300.0,9.1398,9.1471,9.1398,9.1398,30300.0
2005-08-02 13:30:00,12.66,12.66,12.62,12.63,30000.0,9.1471,9.1471,9.1182,9.1254,30000.0
2005-08-02 14:00:00,12.63,12.66,12.63,12.65,50400.0,9.1254,9.1471,9.1254,9.1398,50400.0
2005-08-02 14:30:00,12.66,12.66,12.63,12.64,52800.0,9.1471,9.1471,9.1254,9.1326,52800.0
2005-08-02 15:00:00,12.64,12.64,12.61,12.64,59400.0,9.1326,9.1326,9.1109,9.1326,59400.0
2005-08-02 15:30:00,12.64,12.67,12.62,12.63,119700.0,9.1326,9.1543,9.1182,9.1254,119700.0
2005-08-03 09:30:00,12.57,12.64,12.53,12.53,75300.0,9.082,9.1326,9.0531,9.0531,75300.0
2005-08-03 10:00:00,12.52,12.57,12.51,12.54,40200.0,9.0459,9.082,9.0387,9.0604,40200.0
2005-08-03 10:30:00,12.54,12.55,12.5,12.54,30300.0,9.0604,9.0676,9.0315,9.0604,30300.0
2005-08-03 11:00:00,12.54,12.58,12.54,12.58,21600.0,9.0604,9.0893,9.0604,9.0893,21600.0
2005-08-03 11:30:00,12.58,12.58,12.54,12.55,57000.0,9.0893,9.0893,9.0604,9.0676,57000.0
2005-08-03 12:00:00,12.55,12.58,12.55,12.58,33900.0,9.0676,9.0893,9.0676,9.0893,33900.0
2005-08-03 12:30:00,12.58,12.58,12.55,12.55,28200.0,9.0893,9.0893,9.0676,9.0676,28200.0
2005-08-03 13:00:00,12.55,12.55,12.51,12.51,52200.0,9.0676,9.0676,9.0387,9.0387,52200.0
2005-08-03 13:30:00,12.51,12.51,12.49,12.5,69900.0,9.0387,9.0387,9.0242,9.0315,69900.0
2005-08-03 14:00:00,12.5,12.51,12.46,12.46,87000.0,9.0315,9.0387,9.0026,9.0026,87000.0
2005-08-03 14:30:00,12.46,12.46,12.45,12.46,59400.0,9.0026,9.0026,8.9953,9.0026,59400.0
2005-08-03 15:00:00,12.46,12.51,12.46,12.5,59100.0,9.0026,9.0387,9.0026,9.0315,59100.0
2005-08-03 15:30:00,12.5,12.58,12.5,12.55,89100.0,9.0315,9.0893,9.0315,9.0676,89100.0
2005-08-04 09:30:00,12.53,12.54,12.48,12.48,39300.0,9.0531,9.0604,9.017,9.017,39300.0
2005-08-04 10:00:00,12.49,12.54,12.46,12.54,30000.0,9.0242,9.0604,9.0026,9.0604,30000.0
2005-08-04 10:30:00,12.54,12.54,12.52,12.53,27900.0,9.0604,9.0604,9.0459,9.0531,27900.0
2005-08-04 11:00:00,12.53,12.55,12.53,12.55,30000.0,9.0531,9.0676,9.0531,9.0676,30000.0
2005-08-04 11:30:00,12.55,12.55,12.51,12.51,35400.0,9.0676,9.0676,9.0387,9.0387,35400.0
2005-08-04 12:00:00,12.51,12.51,12.48,12.5,57600.0,9.0387,9.0387,9.017,9.0315,57600.0
2005-08-04 12:30:00,12.5,12.52,12.47,12.51,48600.0,9.0315,9.0459,9.0098,9.0387,48600.0
2005-08-04 13:00:00,12.51,12.53,12.51,12.51,39900.0,9.0387,9.0531,9.0387,9.0387,39900.0
2005-08-04 13:30:00,12.51,12.55,12.5,12.53,62100.0,9.0387,9.0676,9.0315,9.0531,62100.0
2005-08-04 14:00:00,12.53,12.54,12.52,12.52,37500.0,9.0531,9.0604,9.0459,9.0459,37500.0
2005-08-04 14:30:00,12.52,12.53,12.49,12.52,50700.0,9.0459,9.0531,9.0242,9.0459,50700.0
2005-08-04 15:00:00,12.51,12.54,12.5,12.5,61800.0,9.0387,9.0604,9.0315,9.0315,61800.0
2005-08-04 15:30:00,12.49,12.49,12.46,12.47,50100.0,9.0242,9.0242,9.0026,9.0098,50100.0
2005-08-05 09:30:00,12.51,12.54,12.46,12.52,79800.0,9.0387,9.0604,9.0026,9.0459,79800.0
2005-08-05 10:00:00,12.5,12.54,12.49,12.5,49800.0,9.0315,9.0604,9.0242,9.0315,49800.0
2005-08-05 10:30:00,12.5,12.54,12.48,12.53,40500.0,9.0315,9.0604,9.017,9.0531,40500.0
2005-08-05 11:00:00,12.52,12.54,12.51,12.53,61800.0,9.0459,9.0604,9.0387,9.0531,61800.0
2005-08-05 11:30:00,12.53,12.53,12.5,12.51,95100.0,9.0531,9.0531,9.0315,9.0387,95100.0
2005-08-05 12:00:00,12.5,12.53,12.48,12.53,28800.0,9.0315,9.0531,9.017,9.0531,28800.0
2005-08-05 12:30:00,12.52,12.52,12.48,12.51,39600.0,9.0459,9.0459,9.017,9.0387,39600.0
2005-08-05 13:00:00,12.51,12.51,12.49,12.5,26400.0,9.0387,9.0387,9.0242,9.0315,26400.0
2005-08-05 13:30:00,12.51,12.51,12.45,12.47,27300.0,9.0387,9.0387,8.9953,9.0098,27300.0
2005-08-05 14:00:00,12.45,12.45,12.4,12.41,29100.0,8.9953,8.9953,8.9592,8.9664,29100.0
2005-08-05 14:30:00,12.41,12.45,12.4,12.41,50400.0,8.9664,8.9953,8.9592,8.9664,50400.0
2005-08-05 15:00:00,12.41,12.42,12.39,12.4,56700.0,8.9664,8.9737,8.952,8.9592,56700.0
2005-08-05 15:30:00,12.41,12.49,12.41,12.45,75600.0,8.9664,9.0242,8.9664,8.9953,75600.0
2005-08-08 09:30:00,12.55,12.57,12.5,12.54,35100.0,9.0676,9.082,9.0315,9.0604,35100.0
2005-08-08 10:00:00,12.54,12.56,12.53,12.54,36900.0,9.0604,9.0748,9.0531,9.0604,36900.0
2005-08-08 10:30:00,12.53,12.53,12.43,12.45,43500.0,9.0531,9.0531,8.9809,8.9953,43500.0
2005-08-08 11:00:00,12.46,12.48,12.45,12.48,13500.0,9.0026,9.017,8.9953,9.017,13500.0
2005-08-08 11:30:00,12.49,12.49,12.46,12.46,18600.0,9.0242,9.0242,9.0026,9.0026,18600.0
2005-08-08 12:00:00,12.46,12.48,12.43,12.47,28800.0,9.0026,9.017,8.9809,9.0098,28800.0
2005-08-08 12:30:00,12.47,12.49,12.47,12.49,11400.0,9.0098,9.0242,9.0098,9.0242,11400.0
2005-08-08 13:00:00,12.49,12.52,12.49,12.5,19500.0,9.0242,9.0459,9.0242,9.0315,19500.0
2005-08-08 13:30:00,12.5,12.52,12.5,12.52,30000.0,9.0315,9.0459,9.0315,9.0459,30000.0
2005-08-08 14:00:00,12.51,12.52,12.48,12.48,41700.0,9.0387,9.0459,9.017,9.017,41700.0
2005-08-08 14:30:00,12.48,12.49,12.47,12.48,28200.0,9.017,9.0242,9.0098,9.017,28200.0
2005-08-08 15:00:00,12.49,12.51,12.49,12.49,49200.0,9.0242,9.0387,9.0242,9.0242,49200.0
2005-08-08 15:30:00,12.49,12.51,12.49,12.51,74100.0,9.0242,9.0387,9.0242,9.0387,74100.0
2005-08-09 09:30:00,12.53,12.54,12.43,12.46,114600.0,9.0531,9.0604,8.9809,9.0026,114600.0
2005-08-09 10:00:00,12.46,12.49,12.43,12.45,32100.0,9.0026,9.0242,8.9809,8.9953,32100.0
2005-08-09 10:30:00,12.45,12.53,12.45,12.52,35100.0,8.9953,9.0531,8.9953,9.0459,35100.0
2005-08-09 11:00:00,12.52,12.52,12.42,12.45,64200.0,9.0459,9.0459,8.9737,8.9953,64200.0
2005-08-09 11:30:00,12.44,12.44,12.41,12.43,47100.0,8.9881,8.9881,8.9664,8.9809,47100.0
2005-08-09 12:00:00,12.44,12.46,12.42,12.46,26700.0,8.9881,9.0026,8.9737,9.0026,26700.0
2005-08-09 12:30:00,12.46,12.46,12.42,12.42,37500.0,9.0026,9.0026,8.9737,8.9737,37500.0
2005-08-09 13:00:00,12.42,12.43,12.39,12.42,38400.0,8.9737,8.9809,8.952,8.9737,38400.0
2005-08-09 13:30:00,12.42,12.43,12.4,12.41,38700.0,8.9737,8.9809,8.9592,8.9664,38700.0
2005-08-09 14:00:00,12.41,12.41,12.34,12.37,64800.0,8.9664,8.9664,8.9159,8.9375,64800.0
2005-08-09 14:30:00,12.37,12.38,12.33,12.36,110100.0,8.9375,8.9448,8.9086,8.9303,110100.0
2005-08-09 15:00:00,12.35,12.35,12.3,12.33,88200.0,8.9231,8.9231,8.887,8.9086,88200.0
2005-08-09 15:30:00,12.33,12.36,12.31,12.34,225300.0,8.9086,8.9303,8.8942,8.9159,225300.0
2005-08-10 09:30:00,12.42,12.51,12.41,12.51,67200.0,8.9737,9.0387,8.9664,9.0387,67200.0
2005-08-10 10:00:00,12.52,12.52,12.38,12.45,147000.0,9.0459,9.0459,8.9448,8.9953,147000.0
2005-08-10 10:30:00,12.45,12.47,12.41,12.44,69300.0,8.9953,9.0098,8.9664,8.9881,69300.0
2005-08-10 11:00:00,12.44,12.44,12.4,12.41,57600.0,8.9881,8.9881,8.9592,8.9664,57600.0
2005-08-10 11:30:00,12.41,12.44,12.39,12.39,101100.0,8.9664,8.9881,8.952,8.952,101100.0
2005-08-10 12:00:00,12.4,12.42,12.37,12.4,58500.0,8.9592,8.9737,8.9375,8.9592,58500.0
2005-08-10 12:30:00,12.4,12.4,12.3,12.33,66000.0,8.9592,8.9592,8.887,8.9086,66000.0
2005-08-10 13:00:00,12.34,12.35,12.31,12.35,40200.0,8.9159,8.9231,8.8942,8.9231,40200.0
2005-08-10 13:30:00,12.35,12.36,12.27,12.28,43800.0,8.9231,8.9303,8.8653,8.8725,43800.0
2005-08-10 14:00:00,12.28,12.31,12.26,12.27,71400.0,8.8725,8.8942,8.8581,8.8653,71400.0
2005-08-10 14:30:00,12.26,12.32,12.26,12.31,86400.0,8.8581,8.9014,8.8581,8.8942,86400.0
2005-08-10 15:00:00,12.31,12.33,12.28,12.31,81900.0,8.8942,8.9086,8.8725,8.8942,81900.0
2005-08-10 15:30:00,12.31,12.39,12.31,12.37,78900.0,8.8942,8.952,8.8942,8.9375,78900.0
2005-08-11 09:30:00,12.39,12.54,12.39,12.42,48900.0,8.952,9.0604,8.952,8.9737,48900.0
2005-08-11 10:00:00,12.42,12.48,12.42,12.46,97200.0,8.9737,9.017,8.9737,9.0026,97200.0
2005-08-11 10:30:00,12.44,12.44,12.37,12.4,30300.0,8.9881,8.9881,8.9375,8.9592,30300.0
2005-08-11 11:00:00,12.39,12.41,12.35,12.35,15600.0,8.952,8.9664,8.9231,8.9231,15600.0
2005-08-11 11:30:00,12.35,12.37,12.32,12.35,23100.0,8.9231,8.9375,8.9014,8.9231,23100.0
2005-08-11 12:00:00,12.35,12.36,12.32,12.32,16500.0,8.9231,8.9303,8.9014,8.9014,16500.0
2005-08-11 12:30:00,12.32,12.34,12.3,12.34,16200.0,8.9014,8.9159,8.887,8.9159,16200.0
2005-08-11 13:00:00,12.34,12.37,12.34,12.37,15600.0,8.9159,8.9375,8.9159,8.9375,15600.0
2005-08-11 13:30:00,12.36,12.38,12.34,12.37,32400.0,8.9303,8.9448,8.9159,8.9375,32400.0
2005-08-11 14:00:00,12.37,12.38,12.35,12.38,21300.0,8.9375,8.9448,8.9231,8.9448,21300.0
2005-08-11 14:30:00,12.38,12.42,12.38,12.4,33900.0,8.9448,8.9737,8.9448,8.9592,33900.0
2005-08-11 15:00:00,12.4,12.45,12.39,12.43,70200.0,8.9592,8.9953,8.952,8.9809,70200.0
2005-08-11 15:30:00,12.43,12.44,12.39,12.42,126300.0,8.9809,8.9881,8.952,8.9737,126300.0
2005-08-12 09:30:00,12.39,12.43,12.28,12.33,51600.0,8.952,8.9809,8.8725,8.9086,51600.0
2005-08-12 10:00:00,12.33,12.34,12.29,12.34,15900.0,8.9086,8.9159,8.8797,8.9159,15900.0
2005-08-12 10:30:00,12.34,12.36,12.32,12.33,13200.0,8.9159,8.9303,8.9014,8.9086,13200.0
2005-08-12 11:00:00,12.35,12.36,12.26,12.28,36900.0,8.9231,8.9303,8.8581,8.8725,36900.0
2005-08-12 11:30:00,12.28,12.28,12.19,12.2,29100.0,8.8725,8.8725,8.8075,8.8147,29100.0
2005-08-12 12:00:00,12.2,12.23,12.19,12.21,19800.0,8.8147,8.8364,8.8075,8.8219,19800.0
2005-08-12 12:30:00,12.21,12.22,12.19,12.22,15600.0,8.8219,8.8292,8.8075,8.8292,15600.0
2005-08-12 13:00:00,12.22,12.23,12.21,12.22,10200.0,8.8292,8.8364,8.8219,8.8292,10200.0
2005-08-12 13:30:00,12.22,12.25,12.21,12.23,27300.0,8.8292,8.8508,8.8219,8.8364,27300.0
2005-08-12 14:00:00,12.24,12.3,12.24,12.3,25800.0,8.8436,8.887,8.8436,8.887,25800.0
2005-08-12 14:30:00,12.3,12.3,12.26,12.26,14100.0,8.887,8.887,8.8581,8.8581,14100.0
2005-08-12 15:00:00,12.26,12.34,12.24,12.33,40500.0,8.8581,8.9159,8.8436,8.9086,40500.0
2005-08-12 15:30:00,12.34,12.37,12.29,12.32,70200.0,8.9159,8.9375,8.8797,8.9014,70200.0
2005-08-15 09:30:00,12.34,12.35,12.25,12.31,44400.0,8.9159,8.9231,8.8508,8.8942,44400.0
2005-08-15 10:00:00,12.31,12.31,12.21,12.22,85800.0,8.8942,8.8942,8.8219,8.8292,85800.0
2005-08-15 10:30:00,12.22,12.25,12.22,12.23,29400.0,8.8292,8.8508,8.8292,8.8364,29400.0
2005-08-15 11:00:00,12.24,12.25,12.23,12.24,36300.0,8.8436,8.8508,8.8364,8.8436,36300.0
2005-08-15 11:30:00,12.24,12.26,12.23,12.25,24600.0,8.8436,8.8581,8.8364,8.8508,24600.0
2005-08-15 12:00:00,12.25,12.29,12.24,12.27,35400.0,8.8508,8.8797,8.8436,8.8653,35400.0
2005-08-15 12:30:00,12.27,12.3,12.27,12.29,28800.0,8.8653,8.887,8.8653,8.8797,28800.0
2005-08-15 13:00:00,12.29,12.3,12.27,12.3,32400.0,8.8797,8.887,8.8653,8.887,32400.0
2005-08-15 13:30:00,12.3,12.33,12.29,12.3,50400.0,8.887,8.9086,8.8797,8.887,50400.0
2005-08-15 14:00:00,12.29,12.3,12.26,12.27,40800.0,8.8797,8.887,8.8581,8.8653,40800.0
2005-08-15 14:30:00,12.27,12.28,12.26,12.28,27900.0,8.8653,8.8725,8.8581,8.8725,27900.0
2005-08-15 15:00:00,12.28,12.31,12.27,12.31,92400.0,8.8725,8.8942,8.8653,8.8942,92400.0
2005-08-15 15:30:00,12.31,12.33,12.29,12.3,74400.0,8.8942,8.9086,8.8797,8.887,74400.0
2005-08-16 09:30:00,12.28,12.29,12.21,12.24,51600.0,8.8725,8.8797,8.8219,8.8436,51600.0
2005-08-16 10:00:00,12.24,12.26,12.22,12.25,42600.0,8.8436,8.8581,8.8292,8.8508,42600.0
2005-08-16 10:30:00,12.25,12.25,12.16,12.16,58500.0,8.8508,8.8508,8.7858,8.7858,58500.0
2005-08-16 11:00:00,12.16,12.2,12.16,12.17,36900.0,8.7858,8.8147,8.7858,8.793,36900.0
2005-08-16 11:30:00,12.17,12.18,12.16,12.16,74700.0,8.793,8.8003,8.7858,8.7858,74700.0
2005-08-16 12:00:00,12.15,12.17,12.13,12.14,37200.0,8.7786,8.793,8.7641,8.7714,37200.0
2005-08-16 12:30:00,12.15,12.16,12.13,12.15,24600.0,8.7786,8.7858,8.7641,8.7786,24600.0
2005-08-16 13:00:00,12.14,12.16,12.13,12.14,28800.0,8.7714,8.7858,8.7641,8.7714,28800.0
2005-08-16 13:30:00,12.14,12.17,12.13,12.16,43500.0,8.7714,8.793,8.7641,8.7858,43500.0
2005-08-16 14:00:00,12.16,12.18,12.16,12.17,39600.0,8.7858,8.8003,8.7858,8.793,39600.0
2005-08-16 14:30:00,12.17,12.2,12.17,12.2,29400.0,8.793,8.8147,8.793,8.8147,29400.0
2005-08-16 15:00:00,12.2,12.22,12.12,12.14,67500.0,8.8147,8.8292,8.7569,8.7714,67500.0
2005-08-16 15:30:00,12.14,12.16,12.12,12.15,48300.0,8.7714,8.7858,8.7569,8.7786,48300.0
2005-08-17 09:30:00,12.12,12.16,12.1,12.13,51900.0,8.7569,8.7858,8.7425,8.7641,51900.0
2005-08-17 10:00:00,12.13,12.15,12.11,12.12,34800.0,8.7641,8.7786,8.7497,8.7569,34800.0
2005-08-17 10:30:00,12.12,12.15,12.1,12.14,52200.0,8.7569,8.7786,8.7425,8.7714,52200.0
2005-08-17 11:00:00,12.13,12.19,12.13,12.17,29100.0,8.7641,8.8075,8.7641,8.793,29100.0
2005-08-17 11:30:00,12.17,12.19,12.17,12.17,40800.0,8.793,8.8075,8.793,8.793,40800.0
2005-08-17 12:00:00,12.17,12.19,12.16,12.16,24000.0,8.793,8.8075,8.7858,8.7858,24000.0
2005-08-17 12:30:00,12.16,12.18,12.13,12.13,21900.0,8.7858,8.8003,8.7641,8.7641,21900.0
2005-08-17 13:00:00,12.13,12.14,12.11,12.13,33000.0,8.7641,8.7714,8.7497,8.7641,33000.0
2005-08-17 13:30:00,12.13,12.13,12.09,12.11,33600.0,8.7641,8.7641,8.7352,8.7497,33600.0
2005-08-17 14:00:00,12.11,12.14,12.08,12.12,49800.0,8.7497,8.7714,8.728,8.7569,49800.0
2005-08-17 14:30:00,12.12,12.13,12.08,12.08,36600.0,8.7569,8.7641,8.728,8.728,36600.0
2005-08-17 15:00:00,12.08,12.1,12.07,12.08,34500.0,8.728,8.7425,8.7208,8.728,34500.0
2005-08-17 15:30:00,12.08,12.11,12.06,12.08,47700.0,8.728,8.7497,8.7136,8.728,47700.0
2005-08-18 09:30:00,12.0,12.0,11.88,11.94,36900.0,8.6702,8.6702,8.5835,8.6269,36900.0
2005-08-18 10:00:00,11.94,12.02,11.94,12.02,25200.0,8.6269,8.6847,8.6269,8.6847,25200.0
2005-08-18 10:30:00,12.02,12.07,12.02,12.03,42900.0,8.6847,8.7208,8.6847,8.6919,42900.0
2005-08-18 11:00:00,12.04,12.09,12.03,12.08,22500.0,8.6991,8.7352,8.6919,8.728,22500.0
2005-08-18 11:30:00,12.08,12.09,12.06,12.07,33600.0,8.728,8.7352,8.7136,8.7208,33600.0
2005-08-18 12:00:00,12.07,12.1,12.07,12.08,71700.0,8.7208,8.7425,8.7208,8.728,71700.0
2005-08-18 12:30:00,12.08,12.09,12.07,12.08,58200.0,8.728,8.7352,8.7208,8.728,58200.0
2005-08-18 13:00:00,12.08,12.12,12.07,12.12,25800.0,8.728,8.7569,8.7208,8.7569,25800.0
2005-08-18 13:30:00,12.12,12.15,12.11,12.13,30900.0,8.7569,8.7786,8.7497,8.7641,30900.0
2005-08-18 14:00:00,12.14,12.15,12.08,12.08,58800.0,8.7714,8.7786,8.728,8.728,58800.0
2005-08-18 14:30:00,12.08,12.1,12.07,12.07,20100.0,8.728,8.7425,8.7208,8.7208,20100.0
2005-08-18 15:00:00,12.07,12.09,12.02,12.06,28200.0,8.7208,8.7352,8.6847,8.7136,28200.0
2005-08-18 15:30:00,12.05,12.09,12.0,12.02,47100.0,8.7063,8.7352,8.6702,8.6847,47100.0
2005-08-19 09:30:00,12.0,12.03,12.0,12.03,21600.0,8.6702,8.6919,8.6702,8.6919,21600.0
2005-08-19 10:00:00,12.03,12.08,12.03,12.06,15300.0,8.6919,8.728,8.6919,8.7136,15300.0
2005-08-19 10:30:00,12.06,12.07,12.04,12.05,16800.0,8.7136,8.7208,8.6991,8.7063,16800.0
2005-08-19 11:00:00,12.05,12.07,12.03,12.04,27900.0,8.7063,8.7208,8.6919,8.6991,27900.0
2005-08-19 11:30:00,12.04,12.09,12.04,12.06,21300.0,8.6991,8.7352,8.6991,8.7136,21300.0
2005-08-19 12:00:00,12.06,12.08,12.06,12.06,14700.0,8.7136,8.728,8.7136,8.7136,14700.0
2005-08-19 12:30:00,12.06,12.09,12.06,12.06,12000.0,8.7136,8.7352,8.7136,8.7136,12000.0
2005-08-19 13:00:00,12.06,12.08,12.03,12.03,16800.0,8.7136,8.728,8.6919,8.6919,16800.0
2005-08-19 13:30:00,12.04,12.09,12.04,12.09,19200.0,8.6991,8.7352,8.6991,8.7352,19200.0
2005-08-19 14:00:00,12.09,12.09,12.07,12.09,22800.0,8.7352,8.7352,8.7208,8.7352,22800.0
2005-08-19 14:30:00,12.09,12.1,12.08,12.1,24600.0,8.7352,8.7425,8.728,8.7425,24600.0
2005-08-19 15:00:00,12.1,12.12,12.1,12.12,25200.0,8.7425,8.7569,8.7425,8.7569,25200.0
2005-08-19 15:30:00,12.12,12.13,12.08,12.1,72300.0,8.7569,8.7641,8.728,8.7425,72300.0
2005-08-22 09:30:00,12.1,12.18,12.1,12.13,23700.0,8.7425,8.8003,8.7425,8.7641,23700.0
2005-08-22 10:00:00,12.15,12.16,12.11,12.11,12300.0,8.7786,8.7858,8.7497,8.7497,12300.0
2005-08-22 10:30:00,12.11,12.15,12.11,12.14,20400.0,8.7497,8.7786,8.7497,8.7714,20400.0
2005-08-22 11:00:00,12.13,12.15,12.11,12.12,23700.0,8.7641,8.7786,8.7497,8.7569,23700.0
2005-08-22 11:30:00,12.11,12.14,12.08,12.08,25800.0,8.7497,8.7714,8.728,8.728,25800.0
2005-08-22 12:00:00,12.09,12.09,12.04,12.05,37200.0,8.7352,8.7352,8.6991,8.7063,37200.0
2005-08-22 12:30:00,12.05,12.06,12.01,12.05,39000.0,8.7063,8.7136,8.6774,8.7063,39000.0
2005-08-22 13:00:00,12.05,12.07,12.03,12.05,38400.0,8.7063,8.7208,8.6919,8.7063,38400.0
2005-08-22 13:30:00,12.07,12.1,12.05,12.1,20400.0,8.7208,8.7425,8.7063,8.7425,20400.0
2005-08-22 14:00:00,12.09,12.09,12.06,12.07,23700.0,8.7352,8.7352,8.7136,8.7208,23700.0
2005-08-22 14:30:00,12.07,12.08,12.05,12.06,25200.0,8.7208,8.728,8.7063,8.7136,25200.0
2005-08-22 15:00:00,12.05,12.08,12.03,12.03,39000.0,8.7063,8.728,8.6919,8.6919,39000.0
2005-08-22 15:30:00,12.03,12.08,12.03,12.08,45000.0,8.6919,8.728,8.6919,8.728,45000.0
2005-08-23 09:30:00,12.06,12.14,12.03,12.03,21600.0,8.7136,8.7714,8.6919,8.6919,21600.0
2005-08-23 10:00:00,12.05,12.08,12.03,12.07,12300.0,8.7063,8.728,8.6919,8.7208,12300.0
2005-08-23 10:30:00,12.07,12.11,12.07,12.09,60000.0,8.7208,8.7497,8.7208,8.7352,60000.0
2005-08-23 11:00:00,12.09,12.1,12.08,12.1,99900.0,8.7352,8.7425,8.728,8.7425,99900.0
2005-08-23 11:30:00,12.1,12.1,12.03,12.03,25800.0,8.7425,8.7425,8.6919,8.6919,25800.0
2005-08-23 12:00:00,12.03,12.05,12.0,12.03,57000.0,8.6919,8.7063,8.6702,8.6919,57000.0
2005-08-23 12:30:00,12.03,12.05,12.02,12.03,28200.0,8.6919,8.7063,8.6847,8.6919,28200.0
2005-08-23 13:00:00,12.03,12.05,12.02,12.03,14400.0,8.6919,8.7063,8.6847,8.6919,14400.0
2005-08-23 13:30:00,12.03,12.06,12.02,12.03,38400.0,8.6919,8.7136,8.6847,8.6919,38400.0
2005-08-23 14:00:00,12.03,12.07,12.02,12.06,42300.0,8.6919,8.7208,8.6847,8.7136,42300.0
2005-08-23 14:30:00,12.06,12.07,12.03,12.03,36300.0,8.7136,8.7208,8.6919,8.6919,36300.0
2005-08-23 15:00:00,12.03,12.03,12.01,12.03,49800.0,8.6919,8.6919,8.6774,8.6919,49800.0
2005-08-23 15:30:00,12.03,12.03,12.0,12.03,74400.0,8.6919,8.6919,8.6702,8.6919,74400.0
2005-08-24 09:30:00,12.0,12.12,12.0,12.08,33300.0,8.6702,8.7569,8.6702,8.728,33300.0
2005-08-24 10:00:00,12.08,12.13,12.08,12.12,25500.0,8.728,8.7641,8.728,8.7569,25500.0
2005-08-24 10:30:00,12.13,12.2,12.13,12.14,38700.0,8.7641,8.8147,8.7641,8.7714,38700.0
2005-08-24 11:00:00,12.14,12.14,12.07,12.08,30000.0,8.7714,8.7714,8.7208,8.728,30000.0
2005-08-24 11:30:00,12.08,12.08,12.04,12.06,14700.0,8.728,8.728,8.6991,8.7136,14700.0
2005-08-24 12:00:00,12.06,12.08,12.04,12.07,27900.0,8.7136,8.728,8.6991,8.7208,27900.0
2005-08-24 12:30:00,12.07,12.1,12.07,12.1,13200.0,8.7208,8.7425,8.7208,8.7425,13200.0
2005-08-24 13:00:00,12.09,12.11,12.07,12.11,11100.0,8.7352,8.7497,8.7208,8.7497,11100.0
2005-08-24 13:30:00,12.09,12.12,12.08,12.1,24300.0,8.7352,8.7569,8.728,8.7425,24300.0
2005-08-24 14:00:00,12.09,12.1,12.05,12.07,27300.0,8.7352,8.7425,8.7063,8.7208,27300.0
2005-08-24 14:30:00,12.07,12.08,12.0,12.0,53700.0,8.7208,8.728,8.6702,8.6702,53700.0
2005-08-24 15:00:00,12.01,12.01,11.92,11.94,87300.0,8.6774,8.6774,8.6124,8.6269,87300.0
2005-08-24 15:30:00,11.95,11.98,11.93,11.94,83400.0,8.6341,8.6558,8.6196,8.6269,83400.0
2005-08-25 09:30:00,11.97,12.11,11.97,12.02,36000.0,8.6485,8.7497,8.6485,8.6847,36000.0
2005-08-25 10:00:00,12.03,12.08,12.01,12.08,23700.0,8.6919,8.728,8.6774,8.728,23700.0
2005-08-25 10:30:00,12.09,12.09,12.05,12.07,27600.0,8.7352,8.7352,8.7063,8.7208,27600.0
2005-08-25 11:00:00,12.06,12.09,12.05,12.07,24300.0,8.7136,8.7352,8.7063,8.7208,24300.0
2005-08-25 11:30:00,12.07,12.09,12.03,12.06,42900.0,8.7208,8.7352,8.6919,8.7136,42900.0
2005-08-25 12:00:00,12.06,12.08,12.06,12.06,13200.0,8.7136,8.728,8.7136,8.7136,13200.0
2005-08-25 12:30:00,12.05,12.06,12.04,12.05,20400.0,8.7063,8.7136,8.6991,8.7063,20400.0
2005-08-25 13:00:00,12.06,12.06,12.03,12.04,10800.0,8.7136,8.7136,8.6919,8.6991,10800.0
2005-08-25 13:30:00,12.05,12.06,12.02,12.03,15300.0,8.7063,8.7136,8.6847,8.6919,15300.0
2005-08-25 14:00:00,12.03,12.05,12.02,12.05,20100.0,8.6919,8.7063,8.6847,8.7063,20100.0
2005-08-25 14:30:00,12.05,12.06,12.04,12.06,18300.0,8.7063,8.7136,8.6991,8.7136,18300.0
2005-08-25 15:00:00,12.06,12.07,12.04,12.05,33900.0,8.7136,8.7208,8.6991,8.7063,33900.0
2005-08-25 15:30:00,12.05,12.06,12.02,12.06,87600.0,8.7063,8.7136,8.6847,8.7136,87600.0
2005-08-26 09:30:00,12.01,12.02,11.96,11.99,36000.0,8.6774,8.6847,8.6413,8.663,36000.0
2005-08-26 10:00:00,11.99,11.99,11.94,11.96,44400.0,8.663,8.663,8.6269,8.6413,44400.0
2005-08-26 10:30:00,11.96,11.97,11.93,11.94,19200.0,8.6413,8.6485,8.6196,8.6269,19200.0
2005-08-26 11:00:00,11.94,11.97,11.92,11.92,47100.0,8.6269,8.6485,8.6124,8.6124,47100.0
2005-08-26 11:30:00,11.92,11.94,11.92,11.92,51900.0,8.6124,8.6269,8.6124,8.6124,51900.0
2005-08-26 12:00:00,11.92,11.96,11.92,11.92,28500.0,8.6124,8.6413,8.6124,8.6124,28500.0
2005-08-26 12:30:00,11.92,11.94,11.92,11.92,30600.0,8.6124,8.6269,8.6124,8.6124,30600.0
2005-08-26 13:00:00,11.92,11.93,11.92,11.93,22200.0,8.6124,8.6196,8.6124,8.6196,22200.0
2005-08-26 13:30:00,11.93,11.94,11.92,11.94,21900.0,8.6196,8.6269,8.6124,8.6269,21900.0
2005-08-26 14:00:00,11.94,11.97,11.92,11.96,26700.0,8.6269,8.6485,8.6124,8.6413,26700.0
2005-08-26 14:30:00,11.95,11.97,11.94,11.96,31800.0,8.6341,8.6485,8.6269,8.6413,31800.0
2005-08-26 15:00:00,11.94,11.96,11.93,11.94,30000.0,8.6269,8.6413,8.6196,8.6269,30000.0
2005-08-26 15:30:00,11.94,11.95,11.92,11.92,89400.0,8.6269,8.6341,8.6124,8.6124,89400.0
2005-08-29 09:30:00,11.91,11.95,11.87,11.9,43800.0,8.6052,8.6341,8.5763,8.598,43800.0
2005-08-29 10:00:00,11.9,11.98,11.88,11.95,26700.0,8.598,8.6558,8.5835,8.6341,26700.0
2005-08-29 10:30:00,11.95,11.95,11.89,11.92,41400.0,8.6341,8.6341,8.5907,8.6124,41400.0
2005-08-29 11:00:00,11.92,11.92,11.9,11.9,12600.0,8.6124,8.6124,8.598,8.598,12600.0
2005-08-29 11:30:00,11.9,11.93,11.9,11.9,23700.0,8.598,8.6196,8.598,8.598,23700.0
2005-08-29 12:00:00,11.9,11.91,11.89,11.9,21900.0,8.598,8.6052,8.5907,8.598,21900.0
2005-08-29 12:30:00,11.9,11.9,11.88,11.9,24000.0,8.598,8.598,8.5835,8.598,24000.0
2005-08-29 13:00:00,11.9,11.94,11.9,11.92,41400.0,8.598,8.6269,8.598,8.6124,41400.0
2005-08-29 13:30:00,11.92,11.99,11.92,11.98,44400.0,8.6124,8.663,8.6124,8.6558,44400.0
2005-08-29 14:00:00,11.98,11.98,11.94,11.94,24900.0,8.6558,8.6558,8.6269,8.6269,24900.0
2005-08-29 14:30:00,11.94,11.96,11.94,11.95,21000.0,8.6269,8.6413,8.6269,8.6341,21000.0
2005-08-29 15:00:00,11.95,11.99,11.94,11.99,39300.0,8.6341,8.663,8.6269,8.663,39300.0
2005-08-29 15:30:00,11.99,12.01,11.95,12.01,57900.0,8.663,8.6774,8.6341,8.6774,57900.0
2005-08-30 09:30:00,12.05,12.05,11.95,12.01,45300.0,8.7063,8.7063,8.6341,8.6774,45300.0
2005-08-30 10:00:00,12.01,12.08,12.01,12.05,42900.0,8.6774,8.728,8.6774,8.7063,42900.0
2005-08-30 10:30:00,12.05,12.05,12.02,12.05,41400.0,8.7063,8.7063,8.6847,8.7063,41400.0
2005-08-30 11:00:00,12.05,12.06,12.04,12.05,65700.0,8.7063,8.7136,8.6991,8.7063,65700.0
2005-08-30 11:30:00,12.05,12.07,12.05,12.06,45000.0,8.7063,8.7208,8.7063,8.7136,45000.0
2005-08-30 12:00:00,12.07,12.11,12.06,12.09,47400.0,8.7208,8.7497,8.7136,8.7352,47400.0
2005-08-30 12:30:00,12.1,12.1,12.06,12.06,28500.0,8.7425,8.7425,8.7136,8.7136,28500.0
2005-08-30 13:00:00,12.05,12.05,12.02,12.03,22800.0,8.7063,8.7063,8.6847,8.6919,22800.0
2005-08-30 13:30:00,12.03,12.06,12.03,12.04,35100.0,8.6919,8.7136,8.6919,8.6991,35100.0
2005-08-30 14:00:00,12.04,12.05,12.0,12.02,102900.0,8.6991,8.7063,8.6702,8.6847,102900.0
2005-08-30 14:30:00,12.02,12.05,11.99,12.01,72300.0,8.6847,8.7063,8.663,8.6774,72300.0
2005-08-30 15:00:00,12.01,12.03,11.97,12.01,62700.0,8.6774,8.6919,8.6485,8.6774,62700.0
2005-08-30 15:30:00,12.01,12.09,12.01,12.03,111300.0,8.6774,8.7352,8.6774,8.6919,111300.0
2005-08-31 09:30:00,12.0,12.09,11.97,12.05,30000.0,8.6702,8.7352,8.6485,8.7063,30000.0
2005-08-31 10:00:00,12.03,12.07,12.0,12.01,77100.0,8.6919,8.7208,8.6702,8.6774,77100.0
2005-08-31 10:30:00,12.02,12.1,12.02,12.1,24000.0,8.6847,8.7425,8.6847,8.7425,24000.0
2005-08-31 11:00:00,12.1,12.18,12.09,12.17,42900.0,8.7425,8.8003,8.7352,8.793,42900.0
2005-08-31 11:30:00,12.17,12.23,12.17,12.2,51000.0,8.793,8.8364,8.793,8.8147,51000.0
2005-08-31 12:00:00,12.2,12.21,12.16,12.17,41700.0,8.8147,8.8219,8.7858,8.793,41700.0
2005-08-31 12:30:00,12.17,12.22,12.17,12.21,21900.0,8.793,8.8292,8.793,8.8219,21900.0
2005-08-31 13:00:00,12.2,12.28,12.2,12.27,35100.0,8.8147,8.8725,8.8147,8.8653,35100.0
2005-08-31 13:30:00,12.27,12.31,12.25,12.27,35100.0,8.8653,8.8942,8.8508,8.8653,35100.0
2005-08-31 14:00:00,12.27,12.3,12.27,12.29,46200.0,8.8653,8.887,8.8653,8.8797,46200.0
2005-08-31 14:30:00,12.29,12.34,12.29,12.34,50400.0,8.8797,8.9159,8.8797,8.9159,50400.0
2005-08-31 15:00:00,12.34,12.36,12.32,12.33,44400.0,8.9159,8.9303,8.9014,8.9086,44400.0
2005-08-31 15:30:00,12.34,12.4,12.33,12.4,81000.0,8.9159,8.9592,8.9086,8.9592,81000.0
2005-09-01 09:30:00,12.43,12.48,12.37,12.4,40200.0,8.9809,9.017,8.9375,8.9592,40200.0
2005-09-01 10:00:00,12.39,12.39,12.28,12.29,44400.0,8.952,8.952,8.8725,8.8797,44400.0
2005-09-01 10:30:00,12.28,12.34,12.26,12.33,56700.0,8.8725,8.9159,8.8581,8.9086,56700.0
2005-09-01 11:00:00,12.33,12.35,12.29,12.31,44700.0,8.9086,8.9231,8.8797,8.8942,44700.0
2005-09-01 11:30:00,12.33,12.35,12.29,12.3,42300.0,8.9086,8.9231,8.8797,8.887,42300.0
2005-09-01 12:00:00,12.29,12.29,12.24,12.25,47700.0,8.8797,8.8797,8.8436,8.8508,47700.0
2005-09-01 12:30:00,12.26,12.29,12.25,12.26,39000.0,8.8581,8.8797,8.8508,8.8581,39000.0
2005-09-01 13:00:00,12.25,12.26,12.23,12.24,55500.0,8.8508,8.8581,8.8364,8.8436,55500.0
2005-09-01 13:30:00,12.25,12.25,12.18,12.19,34500.0,8.8508,8.8508,8.8003,8.8075,34500.0
2005-09-01 14:00:00,12.2,12.23,12.17,12.22,44100.0,8.8147,8.8364,8.793,8.8292,44100.0
2005-09-01 14:30:00,12.22,12.28,12.21,12.21,39600.0,8.8292,8.8725,8.8219,8.8219,39600.0
2005-09-01 15:00:00,12.21,12.24,12.19,12.24,32700.0,8.8219,8.8436,8.8075,8.8436,32700.0
2005-09-01 15:30:00,12.23,12.27,12.21,12.21,64200.0,8.8364,8.8653,8.8219,8.8219,64200.0
2005-09-02 09:30:00,12.2,12.24,12.17,12.22,20400.0,8.8147,8.8436,8.793,8.8292,20400.0
2005-09-02 10:00:00,12.22,12.33,12.21,12.29,42300.0,8.8292,8.9086,8.8219,8.8797,42300.0
2005-09-02 10:30:00,12.28,12.28,12.23,12.23,20700.0,8.8725,8.8725,8.8364,8.8364,20700.0
2005-09-02 11:00:00,12.22,12.24,12.22,12.22,17700.0,8.8292,8.8436,8.8292,8.8292,17700.0
2005-09-02 11:30:00,12.22,12.23,12.2,12.22,28800.0,8.8292,8.8364,8.8147,8.8292,28800.0
2005-09-02 12:00:00,12.21,12.27,12.21,12.25,26700.0,8.8219,8.8653,8.8219,8.8508,26700.0
2005-09-02 12:30:00,12.25,12.28,12.23,12.27,17700.0,8.8508,8.8725,8.8364,8.8653,17700.0
2005-09-02 13:00:00,12.27,12.29,12.26,12.28,16200.0,8.8653,8.8797,8.8581,8.8725,16200.0
2005-09-02 13:30:00,12.28,12.28,12.25,12.28,26700.0,8.8725,8.8725,8.8508,8.8725,26700.0
2005-09-02 14:00:00,12.28,12.3,12.28,12.29,23100.0,8.8725,8.887,8.8725,8.8797,23100.0
2005-09-02 14:30:00,12.29,12.31,12.28,12.3,48900.0,8.8797,8.8942,8.8725,8.887,48900.0
2005-09-02 15:00:00,12.31,12.31,12.27,12.27,44100.0,8.8942,8.8942,8.8653,8.8653,44100.0
2005-09-02 15:30:00,12.27,12.29,12.25,12.26,53100.0,8.8653,8.8797,8.8508,8.8581,53100.0
2005-09-06 09:30:00,12.35,12.35,12.26,12.35,38700.0,8.9231,8.9231,8.8581,8.9231,38700.0
2005-09-06 10:00:00,12.35,12.41,12.34,12.39,26700.0,8.9231,8.9664,8.9159,8.952,26700.0
2005-09-06 10:30:00,12.38,12.45,12.38,12.45,18600.0,8.9448,8.9953,8.9448,8.9953,18600.0
2005-09-06 11:00:00,12.45,12.47,12.44,12.45,28500.0,8.9953,9.0098,8.9881,8.9953,28500.0
2005-09-06 11:30:00,12.44,12.44,12.37,12.37,20400.0,8.9881,8.9881,8.9375,8.9375,20400.0
2005-09-06 12:00:00,12.37,12.4,12.37,12.39,10500.0,8.9375,8.9592,8.9375,8.952,10500.0
2005-09-06 12:30:00,12.38,12.38,12.37,12.38,7800.0,8.9448,8.9448,8.9375,8.9448,7800.0
2005-09-06 13:00:00,12.39,12.39,12.37,12.37,18300.0,8.952,8.952,8.9375,8.9375,18300.0
2005-09-06 13:30:00,12.37,12.41,12.36,12.39,27000.0,8.9375,8.9664,8.9303,8.952,27000.0
2005-09-06 14:00:00,12.39,12.39,12.38,12.39,34200.0,8.952,8.952,8.9448,8.952,34200.0
2005-09-06 14:30:00,12.39,12.39,12.36,12.37,41400.0,8.952,8.952,8.9303,8.9375,41400.0
2005-09-06 15:00:00,12.36,12.36,12.33,12.34,21600.0,8.9303,8.9303,8.9086,8.9159,21600.0
2005-09-06 15:30:00,12.35,12.39,12.34,12.38,41400.0,8.9231,8.952,8.9159,8.9448,41400.0
2005-09-07 09:30:00,12.42,12.42,12.33,12.36,22200.0,8.9737,8.9737,8.9086,8.9303,22200.0
2005-09-07 10:00:00,12.34,12.36,12.33,12.35,18900.0,8.9159,8.9303,8.9086,8.9231,18900.0
2005-09-07 10:30:00,12.37,12.39,12.33,12.34,16800.0,8.9375,8.952,8.9086,8.9159,16800.0
2005-09-07 11:00:00,12.34,12.34,12.3,12.3,15900.0,8.9159,8.9159,8.887,8.887,15900.0
2005-09-07 11:30:00,12.3,12.32,12.28,12.29,13500.0,8.887,8.9014,8.8725,8.8797,13500.0
2005-09-07 12:00:00,12.29,12.31,12.28,12.29,13800.0,8.8797,8.8942,8.8725,8.8797,13800.0
2005-09-07 12:30:00,12.3,12.3,12.26,12.26,25200.0,8.887,8.887,8.8581,8.8581,25200.0
2005-09-07 13:00:00,12.25,12.26,12.22,12.23,41700.0,8.8508,8.8581,8.8292,8.8364,41700.0
2005-09-07 13:30:00,12.22,12.23,12.17,12.2,68100.0,8.8292,8.8364,8.793,8.8147,68100.0
2005-09-07 14:00:00,12.2,12.24,12.19,12.24,41400.0,8.8147,8.8436,8.8075,8.8436,41400.0
2005-09-07 14:30:00,12.23,12.25,12.2,12.24,34500.0,8.8364,8.8508,8.8147,8.8436,34500.0
2005-09-07 15:00:00,12.24,12.3,12.24,12.29,43200.0,8.8436,8.887,8.8436,8.8797,43200.0
2005-09-07 15:30:00,12.3,12.3,12.27,12.29,53100.0,8.887,8.887,8.8653,8.8797,53100.0
2005-09-08 09:30:00,12.22,12.26,12.21,12.25,40200.0,8.8292,8.8581,8.8219,8.8508,40200.0
2005-09-08 10:00:00,12.24,12.24,12.18,12.2,14400.0,8.8436,8.8436,8.8003,8.8147,14400.0
2005-09-08 10:30:00,12.2,12.23,12.18,12.19,21300.0,8.8147,8.8364,8.8003,8.8075,21300.0
2005-09-08 11:00:00,12.19,12.22,12.18,12.22,28500.0,8.8075,8.8292,8.8003,8.8292,28500.0
2005-09-08 11:30:00,12.22,12.29,12.21,12.26,45300.0,8.8292,8.8797,8.8219,8.8581,45300.0
2005-09-08 12:00:00,12.26,12.32,12.26,12.31,40800.0,8.8581,8.9014,8.8581,8.8942,40800.0
2005-09-08 12:30:00,12.3,12.31,12.28,12.3,26100.0,8.887,8.8942,8.8725,8.887,26100.0
2005-09-08 13:00:00,12.3,12.31,12.26,12.26,31200.0,8.887,8.8942,8.8581,8.8581,31200.0
2005-09-08 13:30:00,12.26,12.26,12.23,12.24,20700.0,8.8581,8.8581,8.8364,8.8436,20700.0
2005-09-08 14:00:00,12.25,12.26,12.23,12.23,38100.0,8.8508,8.8581,8.8364,8.8364,38100.0
2005-09-08 14:30:00,12.23,12.25,12.22,12.23,23700.0,8.8364,8.8508,8.8292,8.8364,23700.0
2005-09-08 15:00:00,12.22,12.24,12.21,12.23,39000.0,8.8292,8.8436,8.8219,8.8364,39000.0
2005-09-08 15:30:00,12.23,12.25,12.22,12.25,57900.0,8.8364,8.8508,8.8292,8.8508,57900.0
2005-09-09 09:30:00,12.25,12.28,12.19,12.22,28800.0,8.8508,8.8725,8.8075,8.8292,28800.0
2005-09-09 10:00:00,12.22,12.23,12.18,12.21,24900.0,8.8292,8.8364,8.8003,8.8219,24900.0
2005-09-09 10:30:00,12.21,12.23,12.21,12.23,30300.0,8.8219,8.8364,8.8219,8.8364,30300.0
2005-09-09 11:00:00,12.24,12.3,12.23,12.29,33600.0,8.8436,8.887,8.8364,8.8797,33600.0
2005-09-09 11:30:00,12.29,12.33,12.29,12.32,36000.0,8.8797,8.9086,8.8797,8.9014,36000.0
2005-09-09 12:00:00,12.32,12.33,12.3,12.31,22200.0,8.9014,8.9086,8.887,8.8942,22200.0
2005-09-09 12:30:00,12.31,12.31,12.29,12.31,15000.0,8.8942,8.8942,8.8797,8.8942,15000.0
2005-09-09 13:00:00,12.31,12.32,12.3,12.31,19200.0,8.8942,8.9014,8.887,8.8942,19200.0
2005-09-09 13:30:00,12.31,12.32,12.29,12.31,22500.0,8.8942,8.9014,8.8797,8.8942,22500.0
2005-09-09 14:00:00,12.31,12.31,12.28,12.3,22500.0,8.8942,8.8942,8.8725,8.887,22500.0
2005-09-09 14:30:00,12.3,12.32,12.29,12.29,34500.0,8.887,8.9014,8.8797,8.8797,34500.0
2005-09-09 15:00:00,12.3,12.32,12.29,12.3,22800.0,8.887,8.9014,8.8797,8.887,22800.0
2005-09-09 15:30:00,12.3,12.32,12.29,12.31,51900.0,8.887,8.9014,8.8797,8.8942,51900.0
2005-09-12 09:30:00,12.37,12.38,12.24,12.26,44100.0,8.9375,8.9448,8.8436,8.8581,44100.0
2005-09-12 10:00:00,12.25,12.27,12.24,12.26,35400.0,8.8508,8.8653,8.8436,8.8581,35400.0
2005-09-12 10:30:00,12.25,12.26,12.23,12.24,50100.0,8.8508,8.8581,8.8364,8.8436,50100.0
2005-09-12 11:00:00,12.24,12.27,12.23,12.25,29400.0,8.8436,8.8653,8.8364,8.8508,29400.0
2005-09-12 11:30:00,12.25,12.26,12.24,12.24,20700.0,8.8508,8.8581,8.8436,8.8436,20700.0
2005-09-12 12:00:00,12.24,12.27,12.24,12.27,13500.0,8.8436,8.8653,8.8436,8.8653,13500.0
2005-09-12 12:30:00,12.28,12.28,12.26,12.27,6600.0,8.8725,8.8725,8.8581,8.8653,6600.0
2005-09-12 13:00:00,12.27,12.28,12.26,12.26,10500.0,8.8653,8.8725,8.8581,8.8581,10500.0
2005-09-12 13:30:00,12.26,12.26,12.23,12.23,32400.0,8.8581,8.8581,8.8364,8.8364,32400.0
2005-09-12 14:00:00,12.22,12.26,12.22,12.25,14400.0,8.8292,8.8581,8.8292,8.8508,14400.0
2005-09-12 14:30:00,12.25,12.28,12.24,12.27,21900.0,8.8508,8.8725,8.8436,8.8653,21900.0
2005-09-12 15:00:00,12.27,12.28,12.25,12.26,33300.0,8.8653,8.8725,8.8508,8.8581,33300.0
2005-09-12 15:30:00,12.26,12.27,12.22,12.24,44700.0,8.8581,8.8653,8.8292,8.8436,44700.0
2005-09-13 09:30:00,12.07,12.08,12.0,12.07,78900.0,8.7208,8.728,8.6702,8.7208,78900.0
2005-09-13 10:00:00,12.08,12.11,12.07,12.1,32700.0,8.728,8.7497,8.7208,8.7425,32700.0
2005-09-13 10:30:00,12.1,12.11,12.08,12.09,34200.0,8.7425,8.7497,8.728,8.7352,34200.0
2005-09-13 11:00:00,12.09,12.1,12.05,12.08,49500.0,8.7352,8.7425,8.7063,8.728,49500.0
2005-09-13 11:30:00,12.08,12.18,12.08,12.18,79800.0,8.728,8.8003,8.728,8.8003,79800.0
2005-09-13 12:00:00,12.18,12.19,12.17,12.18,34500.0,8.8003,8.8075,8.793,8.8003,34500.0
2005-09-13 12:30:00,12.18,12.2,12.18,12.2,28500.0,8.8003,8.8147,8.8003,8.8147,28500.0
2005-09-13 13:00:00,12.2,12.2,12.17,12.18,26700.0,8.8147,8.8147,8.793,8.8003,26700.0
2005-09-13 13:30:00,12.17,12.17,12.14,12.14,59400.0,8.793,8.793,8.7714,8.7714,59400.0
2005-09-13 14:00:00,12.14,12.23,12.13,12.2,66000.0,8.7714,8.8364,8.7641,8.8147,66000.0
2005-09-13 14:30:00,12.2,12.21,12.15,12.16,31800.0,8.8147,8.8219,8.7786,8.7858,31800.0
2005-09-13 15:00:00,12.16,12.16,12.12,12.14,66300.0,8.7858,8.7858,8.7569,8.7714,66300.0
2005-09-13 15:30:00,12.14,12.14,12.09,12.1,82200.0,8.7714,8.7714,8.7352,8.7425,82200.0
2005-09-14 09:30:00,12.11,12.15,12.05,12.05,17100.0,8.7497,8.7786,8.7063,8.7063,17100.0
2005-09-14 10:00:00,12.05,12.08,12.03,12.03,12900.0,8.7063,8.728,8.6919,8.6919,12900.0
2005-09-14 10:30:00,12.02,12.08,12.01,12.06,21000.0,8.6847,8.728,8.6774,8.7136,21000.0
2005-09-14 11:00:00,12.06,12.12,12.06,12.08,21000.0,8.7136,8.7569,8.7136,8.728,21000.0
2005-09-14 11:30:00,12.07,12.08,12.02,12.02,30600.0,8.7208,8.728,8.6847,8.6847,30600.0
2005-09-14 12:00:00,12.02,12.02,11.96,11.96,48300.0,8.6847,8.6847,8.6413,8.6413,48300.0
2005-09-14 12:30:00,11.96,11.96,11.94,11.96,52800.0,8.6413,8.6413,8.6269,8.6413,52800.0
2005-09-14 13:00:00,11.96,11.97,11.95,11.97,21900.0,8.6413,8.6485,8.6341,8.6485,21900.0
2005-09-14 13:30:00,11.97,11.98,11.95,11.96,45600.0,8.6485,8.6558,8.6341,8.6413,45600.0
2005-09-14 14:00:00,11.96,11.97,11.92,11.93,69000.0,8.6413,8.6485,8.6124,8.6196,69000.0
2005-09-14 14:30:00,11.93,11.98,11.93,11.96,29400.0,8.6196,8.6558,8.6196,8.6413,29400.0
2005-09-14 15:00:00,11.95,11.97,11.91,11.97,35100.0,8.6341,8.6485,8.6052,8.6485,35100.0
2005-09-14 15:30:00,11.96,12.0,11.96,11.98,27000.0,8.6413,8.6702,8.6413,8.6558,27000.0
2005-09-15 09:30:00,12.0,12.06,11.97,11.97,29400.0,8.6702,8.7136,8.6485,8.6485,29400.0
2005-09-15 10:00:00,11.98,11.98,11.87,11.89,44400.0,8.6558,8.6558,8.5763,8.5907,44400.0
2005-09-15 10:30:00,11.89,11.89,11.8,11.82,64200.0,8.5907,8.5907,8.5257,8.5402,64200.0
2005-09-15 11:00:00,11.81,11.85,11.81,11.85,64500.0,8.5329,8.5618,8.5329,8.5618,64500.0
2005-09-15 11:30:00,11.85,11.88,11.84,11.88,24900.0,8.5618,8.5835,8.5546,8.5835,24900.0
2005-09-15 12:00:00,11.86,11.86,11.84,11.84,23400.0,8.5691,8.5691,8.5546,8.5546,23400.0
2005-09-15 12:30:00,11.84,11.87,11.83,11.84,20100.0,8.5546,8.5763,8.5474,8.5546,20100.0
2005-09-15 13:00:00,11.84,11.9,11.83,11.89,21000.0,8.5546,8.598,8.5474,8.5907,21000.0
2005-09-15 13:30:00,11.89,11.89,11.86,11.86,21900.0,8.5907,8.5907,8.5691,8.5691,21900.0
2005-09-15 14:00:00,11.86,11.88,11.85,11.88,32400.0,8.5691,8.5835,8.5618,8.5835,32400.0
2005-09-15 14:30:00,11.87,11.91,11.86,11.88,28500.0,8.5763,8.6052,8.5691,8.5835,28500.0
2005-09-15 15:00:00,11.87,11.88,11.84,11.84,27900.0,8.5763,8.5835,8.5546,8.5546,27900.0
2005-09-15 15:30:00,11.84,11.86,11.83,11.85,69000.0,8.5546,8.5691,8.5474,8.5618,69000.0
2005-09-16 09:30:00,11.87,11.92,11.87,11.91,254700.0,8.5763,8.6124,8.5763,8.6052,254700.0
2005-09-16 10:00:00,11.91,11.95,11.9,11.94,33000.0,8.6052,8.6341,8.598,8.6269,33000.0
2005-09-16 10:30:00,11.94,11.94,11.88,11.88,23400.0,8.6269,8.6269,8.5835,8.5835,23400.0
2005-09-16 11:00:00,11.89,11.92,11.87,11.88,20400.0,8.5907,8.6124,8.5763,8.5835,20400.0
2005-09-16 11:30:00,11.88,11.88,11.82,11.82,21600.0,8.5835,8.5835,8.5402,8.5402,21600.0
2005-09-16 12:00:00,11.81,11.85,11.81,11.85,52800.0,8.5329,8.5618,8.5329,8.5618,52800.0
2005-09-16 12:30:00,11.85,11.88,11.85,11.88,22500.0,8.5618,8.5835,8.5618,8.5835,22500.0
2005-09-16 13:00:00,11.88,11.88,11.87,11.88,23100.0,8.5835,8.5835,8.5763,8.5835,23100.0
2005-09-16 13:30:00,11.88,11.9,11.88,11.9,17700.0,8.5835,8.598,8.5835,8.598,17700.0
2005-09-16 14:00:00,11.9,11.9,11.87,11.88,18600.0,8.598,8.598,8.5763,8.5835,18600.0
2005-09-16 14:30:00,11.87,11.9,11.86,11.89,32100.0,8.5763,8.598,8.5691,8.5907,32100.0
2005-09-16 15:00:00,11.89,11.94,11.89,11.92,53400.0,8.5907,8.6269,8.5907,8.6124,53400.0
2005-09-16 15:30:00,11.92,11.92,11.86,11.89,58500.0,8.6124,8.6124,8.5691,8.5907,58500.0
2005-09-19 09:30:00,11.82,11.83,11.77,11.8,68100.0,8.5402,8.5474,8.504,8.5257,68100.0
2005-09-19 10:00:00,11.8,11.83,11.78,11.83,60000.0,8.5257,8.5474,8.5113,8.5474,60000.0
2005-09-19 10:30:00,11.83,11.84,11.83,11.83,72600.0,8.5474,8.5546,8.5474,8.5474,72600.0
2005-09-19 11:00:00,11.83,11.84,11.82,11.83,24000.0,8.5474,8.5546,8.5402,8.5474,24000.0
2005-09-19 11:30:00,11.83,11.84,11.82,11.83,30300.0,8.5474,8.5546,8.5402,8.5474,30300.0
2005-09-19 12:00:00,11.84,11.88,11.84,11.87,27600.0,8.5546,8.5835,8.5546,8.5763,27600.0
2005-09-19 12:30:00,11.87,11.88,11.86,11.87,14400.0,8.5763,8.5835,8.5691,8.5763,14400.0
2005-09-19 13:00:00,11.87,11.88,11.84,11.85,13800.0,8.5763,8.5835,8.5546,8.5618,13800.0
2005-09-19 13:30:00,11.85,11.85,11.83,11.83,20700.0,8.5618,8.5618,8.5474,8.5474,20700.0
2005-09-19 14:00:00,11.85,11.85,11.83,11.83,38700.0,8.5618,8.5618,8.5474,8.5474,38700.0
2005-09-19 14:30:00,11.83,11.88,11.83,11.88,47400.0,8.5474,8.5835,8.5474,8.5835,47400.0
2005-09-19 15:00:00,11.87,11.87,11.83,11.84,25500.0,8.5763,8.5763,8.5474,8.5546,25500.0
2005-09-19 15:30:00,11.84,11.87,11.84,11.87,31200.0,8.5546,8.5763,8.5546,8.5763,31200.0
2005-09-20 09:30:00,11.94,12.0,11.91,11.92,26400.0,8.6269,8.6702,8.6052,8.6124,26400.0
2005-09-20 10:00:00,11.91,11.96,11.9,11.93,39300.0,8.6052,8.6413,8.598,8.6196,39300.0
2005-09-20 10:30:00,11.92,11.94,11.88,11.88,32700.0,8.6124,8.6269,8.5835,8.5835,32700.0
2005-09-20 11:00:00,11.88,11.89,11.87,11.87,16500.0,8.5835,8.5907,8.5763,8.5763,16500.0
2005-09-20 11:30:00,11.87,11.87,11.85,11.86,19200.0,8.5763,8.5763,8.5618,8.5691,19200.0
2005-09-20 12:00:00,11.86,11.86,11.84,11.84,12900.0,8.5691,8.5691,8.5546,8.5546,12900.0
2005-09-20 12:30:00,11.84,11.85,11.81,11.83,14400.0,8.5546,8.5618,8.5329,8.5474,14400.0
2005-09-20 13:00:00,11.83,11.83,11.81,11.81,21900.0,8.5474,8.5474,8.5329,8.5329,21900.0
2005-09-20 13:30:00,11.81,11.81,11.76,11.78,30300.0,8.5329,8.5329,8.4968,8.5113,30300.0
2005-09-20 14:00:00,11.78,11.78,11.7,11.74,37800.0,8.5113,8.5113,8.4534,8.4824,37800.0
2005-09-20 14:30:00,11.74,11.74,11.67,11.68,88200.0,8.4824,8.4824,8.4318,8.439,88200.0
2005-09-20 15:00:00,11.68,11.7,11.65,11.7,100800.0,8.439,8.4534,8.4173,8.4534,100800.0
2005-09-20 15:30:00,11.7,11.76,11.69,11.72,217800.0,8.4534,8.4968,8.4462,8.4679,217800.0
2005-09-21 09:30:00,11.65,11.71,11.6,11.63,82800.0,8.4173,8.4607,8.3812,8.4029,82800.0
2005-09-21 10:00:00,11.61,11.69,11.61,11.68,39300.0,8.3884,8.4462,8.3884,8.439,39300.0
2005-09-21 10:30:00,11.68,11.7,11.67,11.68,134100.0,8.439,8.4534,8.4318,8.439,134100.0
2005-09-21 11:00:00,11.68,11.68,11.65,11.66,79800.0,8.439,8.439,8.4173,8.4245,79800.0
2005-09-21 11:30:00,11.66,11.67,11.63,11.65,49800.0,8.4245,8.4318,8.4029,8.4173,49800.0
2005-09-21 12:00:00,11.65,11.67,11.61,11.67,87300.0,8.4173,8.4318,8.3884,8.4318,87300.0
2005-09-21 12:30:00,11.67,11.7,11.66,11.68,65400.0,8.4318,8.4534,8.4245,8.439,65400.0
2005-09-21 13:00:00,11.69,11.69,11.6,11.61,34200.0,8.4462,8.4462,8.3812,8.3884,34200.0
2005-09-21 13:30:00,11.61,11.64,11.55,11.57,79500.0,8.3884,8.4101,8.3451,8.3595,79500.0
2005-09-21 14:00:00,11.56,11.58,11.55,11.56,22500.0,8.3523,8.3667,8.3451,8.3523,22500.0
2005-09-21 14:30:00,11.57,11.64,11.55,11.64,51300.0,8.3595,8.4101,8.3451,8.4101,51300.0
2005-09-21 15:00:00,11.64,11.66,11.58,11.59,32400.0,8.4101,8.4245,8.3667,8.374,32400.0
2005-09-21 15:30:00,11.59,11.64,11.58,11.62,66600.0,8.374,8.4101,8.3667,8.3956,66600.0
2005-09-22 09:30:00,11.62,11.63,11.55,11.58,60900.0,8.3956,8.4029,8.3451,8.3667,60900.0
2005-09-22 10:00:00,11.58,11.62,11.57,11.61,44100.0,8.3667,8.3956,8.3595,8.3884,44100.0
2005-09-22 10:30:00,11.62,11.62,11.56,11.57,23400.0,8.3956,8.3956,8.3523,8.3595,23400.0
2005-09-22 11:00:00,11.56,11.59,11.54,11.54,40500.0,8.3523,8.374,8.3378,8.3378,40500.0
2005-09-22 11:30:00,11.55,11.55,11.51,11.54,42600.0,8.3451,8.3451,8.3162,8.3378,42600.0
2005-09-22 12:00:00,11.54,11.54,11.5,11.52,30900.0,8.3378,8.3378,8.3089,8.3234,30900.0
2005-09-22 12:30:00,11.52,11.57,11.51,11.55,36000.0,8.3234,8.3595,8.3162,8.3451,36000.0
2005-09-22 13:00:00,11.55,11.57,11.54,11.54,43500.0,8.3451,8.3595,8.3378,8.3378,43500.0
2005-09-22 13:30:00,11.53,11.61,11.53,11.58,42000.0,8.3306,8.3884,8.3306,8.3667,42000.0
2005-09-22 14:00:00,11.58,11.58,11.53,11.55,36300.0,8.3667,8.3667,8.3306,8.3451,36300.0
2005-09-22 14:30:00,11.54,11.55,11.53,11.53,35400.0,8.3378,8.3451,8.3306,8.3306,35400.0
2005-09-22 15:00:00,11.53,11.57,11.51,11.56,46200.0,8.3306,8.3595,8.3162,8.3523,46200.0
2005-09-22 15:30:00,11.56,11.59,11.55,11.57,102300.0,8.3523,8.374,8.3451,8.3595,102300.0
2005-09-23 09:30:00,11.52,11.53,11.4,11.44,42300.0,8.3234,8.3306,8.2367,8.2656,42300.0
2005-09-23 10:00:00,11.44,11.55,11.44,11.55,27600.0,8.2656,8.3451,8.2656,8.3451,27600.0
2005-09-23 10:30:00,11.55,11.56,11.52,11.54,37200.0,8.3451,8.3523,8.3234,8.3378,37200.0
2005-09-23 11:00:00,11.55,11.61,11.55,11.6,35100.0,8.3451,8.3884,8.3451,8.3812,35100.0
2005-09-23 11:30:00,11.61,11.61,11.58,11.61,13200.0,8.3884,8.3884,8.3667,8.3884,13200.0
2005-09-23 12:00:00,11.61,11.63,11.59,11.62,22800.0,8.3884,8.4029,8.374,8.3956,22800.0
2005-09-23 12:30:00,11.62,11.62,11.6,11.61,10500.0,8.3956,8.3956,8.3812,8.3884,10500.0
2005-09-23 13:00:00,11.61,11.63,11.61,11.62,10200.0,8.3884,8.4029,8.3884,8.3956,10200.0
2005-09-23 13:30:00,11.62,11.69,11.62,11.69,81600.0,8.3956,8.4462,8.3956,8.4462,81600.0
2005-09-23 14:00:00,11.69,11.73,11.68,11.71,30000.0,8.4462,8.4751,8.439,8.4607,30000.0
2005-09-23 14:30:00,11.71,11.75,11.7,11.73,26100.0,8.4607,8.4896,8.4534,8.4751,26100.0
2005-09-23 15:00:00,11.73,11.73,11.7,11.73,30900.0,8.4751,8.4751,8.4534,8.4751,30900.0
2005-09-23 15:30:00,11.72,11.72,11.69,11.71,73500.0,8.4679,8.4679,8.4462,8.4607,73500.0
2005-09-26 09:30:00,11.73,11.79,11.63,11.63,27000.0,8.4751,8.5185,8.4029,8.4029,27000.0
2005-09-26 10:00:00,11.63,11.7,11.62,11.7,48900.0,8.4029,8.4534,8.3956,8.4534,48900.0
2005-09-26 10:30:00,11.71,11.71,11.65,11.67,35100.0,8.4607,8.4607,8.4173,8.4318,35100.0
2005-09-26 11:00:00,11.65,11.67,11.65,11.66,24300.0,8.4173,8.4318,8.4173,8.4245,24300.0
2005-09-26 11:30:00,11.65,11.67,11.6,11.6,57600.0,8.4173,8.4318,8.3812,8.3812,57600.0
2005-09-26 12:00:00,11.6,11.66,11.6,11.64,35700.0,8.3812,8.4245,8.3812,8.4101,35700.0
2005-09-26 12:30:00,11.64,11.64,11.59,11.59,25200.0,8.4101,8.4101,8.374,8.374,25200.0
2005-09-26 13:00:00,11.59,11.62,11.53,11.53,42300.0,8.374,8.3956,8.3306,8.3306,42300.0
2005-09-26 13:30:00,11.53,11.56,11.51,11.56,49500.0,8.3306,8.3523,8.3162,8.3523,49500.0
2005-09-26 14:00:00,11.56,11.56,11.53,11.54,51600.0,8.3523,8.3523,8.3306,8.3378,51600.0
2005-09-26 14:30:00,11.54,11.56,11.53,11.53,47100.0,8.3378,8.3523,8.3306,8.3306,47100.0
2005-09-26 15:00:00,11.54,11.55,11.53,11.55,79200.0,8.3378,8.3451,8.3306,8.3451,79200.0
2005-09-26 15:30:00,11.54,11.6,11.54,11.57,97800.0,8.3378,8.3812,8.3378,8.3595,97800.0
2005-09-27 09:30:00,11.6,11.6,11.39,11.42,97500.0,8.3812,8.3812,8.2295,8.2511,97500.0
2005-09-27 10:00:00,11.42,11.43,11.31,11.31,115500.0,8.2511,8.2584,8.1717,8.1717,115500.0
2005-09-27 10:30:00,11.32,11.36,11.32,11.36,68400.0,8.1789,8.2078,8.1789,8.2078,68400.0
2005-09-27 11:00:00,11.36,11.39,11.36,11.37,67500.0,8.2078,8.2295,8.2078,8.215,67500.0
2005-09-27 11:30:00,11.37,11.37,11.36,11.37,50700.0,8.215,8.215,8.2078,8.215,50700.0
2005-09-27 12:00:00,11.37,11.37,11.32,11.33,205200.0,8.215,8.215,8.1789,8.1861,205200.0
2005-09-27 12:30:00,11.34,11.36,11.33,11.35,85500.0,8.1933,8.2078,8.1861,8.2006,85500.0
2005-09-27 13:00:00,11.36,11.37,11.35,11.35,81600.0,8.2078,8.215,8.2006,8.2006,81600.0
2005-09-27 13:30:00,11.35,11.36,11.35,11.35,80400.0,8.2006,8.2078,8.2006,8.2006,80400.0
2005-09-27 14:00:00,11.35,11.37,11.34,11.37,115200.0,8.2006,8.215,8.1933,8.215,115200.0
2005-09-27 14:30:00,11.37,11.37,11.33,11.36,164700.0,8.215,8.215,8.1861,8.2078,164700.0
2005-09-27 15:00:00,11.36,11.38,11.35,11.36,142200.0,8.2078,8.2222,8.2006,8.2078,142200.0
2005-09-27 15:30:00,11.36,11.37,11.33,11.36,157500.0,8.2078,8.215,8.1861,8.2078,157500.0
2005-09-28 09:30:00,11.36,11.37,11.3,11.34,27900.0,8.2078,8.215,8.1644,8.1933,27900.0
2005-09-28 10:00:00,11.35,11.36,11.3,11.32,76200.0,8.2006,8.2078,8.1644,8.1789,76200.0
2005-09-28 10:30:00,11.33,11.34,11.32,11.33,68400.0,8.1861,8.1933,8.1789,8.1861,68400.0
2005-09-28 11:00:00,11.35,11.35,11.33,11.35,50700.0,8.2006,8.2006,8.1861,8.2006,50700.0
2005-09-28 11:30:00,11.35,11.36,11.31,11.33,45900.0,8.2006,8.2078,8.1717,8.1861,45900.0
2005-09-28 12:00:00,11.34,11.34,11.3,11.31,35400.0,8.1933,8.1933,8.1644,8.1717,35400.0
2005-09-28 12:30:00,11.31,11.35,11.31,11.34,77400.0,8.1717,8.2006,8.1717,8.1933,77400.0
2005-09-28 13:00:00,11.34,11.35,11.32,11.33,71400.0,8.1933,8.2006,8.1789,8.1861,71400.0
2005-09-28 13:30:00,11.32,11.32,11.29,11.3,24000.0,8.1789,8.1789,8.1572,8.1644,24000.0
2005-09-28 14:00:00,11.31,11.35,11.3,11.34,52200.0,8.1717,8.2006,8.1644,8.1933,52200.0
2005-09-28 14:30:00,11.34,11.37,11.33,11.33,74400.0,8.1933,8.215,8.1861,8.1861,74400.0
2005-09-28 15:00:00,11.34,11.36,11.33,11.34,95400.0,8.1933,8.2078,8.1861,8.1933,95400.0
2005-09-28 15:30:00,11.34,11.36,11.33,11.33,107100.0,8.1933,8.2078,8.1861,8.1861,107100.0
2005-09-29 09:30:00,11.3,11.33,11.2,11.22,30900.0,8.1644,8.1861,8.0922,8.1066,30900.0
2005-09-29 10:00:00,11.22,11.26,11.2,11.25,33900.0,8.1066,8.1355,8.0922,8.1283,33900.0
2005-09-29 10:30:00,11.26,11.26,11.2,11.2,42900.0,8.1355,8.1355,8.0922,8.0922,42900.0
2005-09-29 11:00:00,11.18,11.23,11.18,11.23,57300.0,8.0777,8.1139,8.0777,8.1139,57300.0
2005-09-29 11:30:00,11.22,11.29,11.21,11.26,72900.0,8.1066,8.1572,8.0994,8.1355,72900.0
2005-09-29 12:00:00,11.26,11.28,11.23,11.24,34800.0,8.1355,8.15,8.1139,8.1211,34800.0
2005-09-29 12:30:00,11.23,11.25,11.22,11.23,53400.0,8.1139,8.1283,8.1066,8.1139,53400.0
2005-09-29 13:00:00,11.24,11.27,11.23,11.25,73500.0,8.1211,8.1428,8.1139,8.1283,73500.0
2005-09-29 13:30:00,11.25,11.28,11.25,11.27,54000.0,8.1283,8.15,8.1283,8.1428,54000.0
2005-09-29 14:00:00,11.27,11.29,11.27,11.28,37800.0,8.1428,8.1572,8.1428,8.15,37800.0
2005-09-29 14:30:00,11.28,11.31,11.28,11.31,81900.0,8.15,8.1717,8.15,8.1717,81900.0
2005-09-29 15:00:00,11.3,11.32,11.28,11.29,76500.0,8.1644,8.1789,8.15,8.1572,76500.0
2005-09-29 15:30:00,11.29,11.33,11.27,11.31,123600.0,8.1572,8.1861,8.1428,8.1717,123600.0
2005-09-30 09:30:00,11.27,11.33,11.27,11.32,234900.0,8.1428,8.1861,8.1428,8.1789,234900.0
2005-09-30 10:00:00,11.32,11.34,11.29,11.33,49500.0,8.1789,8.1933,8.1572,8.1861,49500.0
2005-09-30 10:30:00,11.33,11.37,11.31,11.37,402900.0,8.1861,8.215,8.1717,8.215,402900.0
2005-09-30 11:00:00,11.36,11.39,11.36,11.37,44400.0,8.2078,8.2295,8.2078,8.215,44400.0
2005-09-30 11:30:00,11.38,11.39,11.36,11.36,22500.0,8.2222,8.2295,8.2078,8.2078,22500.0
2005-09-30 12:00:00,11.36,11.39,11.36,11.38,16800.0,8.2078,8.2295,8.2078,8.2222,16800.0
2005-09-30 12:30:00,11.38,11.39,11.37,11.38,21600.0,8.2222,8.2295,8.215,8.2222,21600.0
2005-09-30 13:00:00,11.38,11.4,11.36,11.37,252000.0,8.2222,8.2367,8.2078,8.215,252000.0
2005-09-30 13:30:00,11.37,11.39,11.36,11.37,67800.0,8.215,8.2295,8.2078,8.215,67800.0
2005-09-30 14:00:00,11.36,11.38,11.36,11.37,25800.0,8.2078,8.2222,8.2078,8.215,25800.0
2005-09-30 14:30:00,11.39,11.42,11.36,11.41,72000.0,8.2295,8.2511,8.2078,8.2439,72000.0
2005-09-30 15:00:00,11.4,11.42,11.4,11.41,29100.0,8.2367,8.2511,8.2367,8.2439,29100.0
2005-09-30 15:30:00,11.4,11.44,11.4,11.42,73500.0,8.2367,8.2656,8.2367,8.2511,73500.0
2005-10-03 09:30:00,11.46,11.63,11.46,11.58,87900.0,8.28,8.4029,8.28,8.3667,87900.0
2005-10-03 10:00:00,11.58,11.6,11.52,11.53,41400.0,8.3667,8.3812,8.3234,8.3306,41400.0
2005-10-03 10:30:00,11.53,11.58,11.52,11.54,48300.0,8.3306,8.3667,8.3234,8.3378,48300.0
2005-10-03 11:00:00,11.54,11.57,11.53,11.56,36000.0,8.3378,8.3595,8.3306,8.3523,36000.0
2005-10-03 11:30:00,11.55,11.55,11.51,11.51,27000.0,8.3451,8.3451,8.3162,8.3162,27000.0
2005-10-03 12:00:00,11.52,11.54,11.51,11.53,35400.0,8.3234,8.3378,8.3162,8.3306,35400.0
2005-10-03 12:30:00,11.53,11.54,11.52,11.53,30600.0,8.3306,8.3378,8.3234,8.3306,30600.0
2005-10-03 13:00:00,11.53,11.57,11.53,11.54,33000.0,8.3306,8.3595,8.3306,8.3378,33000.0
2005-10-03 13:30:00,11.55,11.56,11.53,11.54,37500.0,8.3451,8.3523,8.3306,8.3378,37500.0
2005-10-03 14:00:00,11.55,11.55,11.5,11.51,27000.0,8.3451,8.3451,8.3089,8.3162,27000.0
2005-10-03 14:30:00,11.51,11.52,11.49,11.49,32700.0,8.3162,8.3234,8.3017,8.3017,32700.0
2005-10-03 15:00:00,11.49,11.51,11.47,11.48,70800.0,8.3017,8.3162,8.2873,8.2945,70800.0
2005-10-03 15:30:00,11.48,11.52,11.48,11.51,90000.0,8.2945,8.3234,8.2945,8.3162,90000.0
2005-10-04 09:30:00,11.56,11.69,11.56,11.63,83100.0,8.3523,8.4462,8.3523,8.4029,83100.0
2005-10-04 10:00:00,11.63,11.67,11.61,11.66,83100.0,8.4029,8.4318,8.3884,8.4245,83100.0
2005-10-04 10:30:00,11.66,11.67,11.62,11.66,61200.0,8.4245,8.4318,8.3956,8.4245,61200.0
2005-10-04 11:00:00,11.67,11.69,11.64,11.69,81000.0,8.4318,8.4462,8.4101,8.4462,81000.0
2005-10-04 11:30:00,11.69,11.69,11.66,11.67,43500.0,8.4462,8.4462,8.4245,8.4318,43500.0
2005-10-04 12:00:00,11.67,11.68,11.67,11.68,25200.0,8.4318,8.439,8.4318,8.439,25200.0
2005-10-04 12:30:00,11.68,11.68,11.67,11.68,36600.0,8.439,8.439,8.4318,8.439,36600.0
2005-10-04 13:00:00,11.68,11.73,11.68,11.73,30600.0,8.439,8.4751,8.439,8.4751,30600.0
2005-10-04 13:30:00,11.73,11.73,11.7,11.72,45900.0,8.4751,8.4751,8.4534,8.4679,45900.0
2005-10-04 14:00:00,11.72,11.72,11.67,11.68,45600.0,8.4679,8.4679,8.4318,8.439,45600.0
2005-10-04 14:30:00,11.68,11.7,11.66,11.67,80100.0,8.439,8.4534,8.4245,8.4318,80100.0
2005-10-04 15:00:00,11.67,11.68,11.62,11.66,209400.0,8.4318,8.439,8.3956,8.4245,209400.0
2005-10-04 15:30:00,11.66,11.69,11.59,11.6,256200.0,8.4245,8.4462,8.374,8.3812,256200.0
2005-10-05 09:30:00,11.6,11.61,11.51,11.55,46800.0,8.3812,8.3884,8.3162,8.3451,46800.0
2005-10-05 10:00:00,11.55,11.58,11.5,11.58,122400.0,8.3451,8.3667,8.3089,8.3667,122400.0
2005-10-05 10:30:00,11.58,11.65,11.56,11.62,80100.0,8.3667,8.4173,8.3523,8.3956,80100.0
2005-10-05 11:00:00,11.64,11.64,11.58,11.6,86400.0,8.4101,8.4101,8.3667,8.3812,86400.0
2005-10-05 11:30:00,11.6,11.6,11.55,11.56,87000.0,8.3812,8.3812,8.3451,8.3523,87000.0
2005-10-05 12:00:00,11.57,11.59,11.55,11.58,71400.0,8.3595,8.374,8.3451,8.3667,71400.0
2005-10-05 12:30:00,11.58,11.59,11.53,11.56,77400.0,8.3667,8.374,8.3306,8.3523,77400.0
2005-10-05 13:00:00,11.56,11.61,11.56,11.6,59400.0,8.3523,8.3884,8.3523,8.3812,59400.0
2005-10-05 13:30:00,11.6,11.6,11.55,11.56,47400.0,8.3812,8.3812,8.3451,8.3523,47400.0
2005-10-05 14:00:00,11.56,11.57,11.56,11.57,63600.0,8.3523,8.3595,8.3523,8.3595,63600.0
2005-10-05 14:30:00,11.57,11.57,11.52,11.53,83400.0,8.3595,8.3595,8.3234,8.3306,83400.0
2005-10-05 15:00:00,11.53,11.53,11.48,11.49,151500.0,8.3306,8.3306,8.2945,8.3017,151500.0
2005-10-05 15:30:00,11.49,11.5,11.44,11.45,135300.0,8.3017,8.3089,8.2656,8.2728,135300.0
2005-10-06 09:30:00,11.45,11.47,11.37,11.42,43800.0,8.2728,8.2873,8.215,8.2511,43800.0
2005-10-06 10:00:00,11.43,11.47,11.37,11.39,97500.0,8.2584,8.2873,8.215,8.2295,97500.0
2005-10-06 10:30:00,11.39,11.4,11.32,11.35,111900.0,8.2295,8.2367,8.1789,8.2006,111900.0
2005-10-06 11:00:00,11.35,11.37,11.3,11.32,117000.0,8.2006,8.215,8.1644,8.1789,117000.0
2005-10-06 11:30:00,11.31,11.32,11.24,11.24,120300.0,8.1717,8.1789,8.1211,8.1211,120300.0
2005-10-06 12:00:00,11.24,11.28,11.19,11.21,69900.0,8.1211,8.15,8.085,8.0994,69900.0
2005-10-06 12:30:00,11.21,11.21,11.14,11.18,54900.0,8.0994,8.0994,8.0488,8.0777,54900.0
2005-10-06 13:00:00,11.19,11.2,11.17,11.19,50400.0,8.085,8.0922,8.0705,8.085,50400.0
2005-10-06 13:30:00,11.18,11.2,11.1,11.1,36000.0,8.0777,8.0922,8.0199,8.0199,36000.0
2005-10-06 14:00:00,11.1,11.15,11.08,11.12,79800.0,8.0199,8.0561,8.0055,8.0344,79800.0
2005-10-06 14:30:00,11.11,11.13,11.08,11.12,79800.0,8.0272,8.0416,8.0055,8.0344,79800.0
2005-10-06 15:00:00,11.11,11.14,11.1,11.1,152100.0,8.0272,8.0488,8.0199,8.0199,152100.0
2005-10-06 15:30:00,11.09,11.12,11.08,11.12,397200.0,8.0127,8.0344,8.0055,8.0344,397200.0
2005-10-07 09:30:00,11.13,11.23,11.1,11.21,106200.0,8.0416,8.1139,8.0199,8.0994,106200.0
2005-10-07 10:00:00,11.22,11.22,11.13,11.17,119100.0,8.1066,8.1066,8.0416,8.0705,119100.0
2005-10-07 10:30:00,11.17,11.18,11.14,11.15,46200.0,8.0705,8.0777,8.0488,8.0561,46200.0
2005-10-07 11:00:00,11.16,11.18,11.16,11.18,56400.0,8.0633,8.0777,8.0633,8.0777,56400.0
2005-10-07 11:30:00,11.18,11.18,11.16,11.17,82200.0,8.0777,8.0777,8.0633,8.0705,82200.0
2005-10-07 12:00:00,11.18,11.18,11.14,11.14,64800.0,8.0777,8.0777,8.0488,8.0488,64800.0
2005-10-07 12:30:00,11.14,11.19,11.14,11.16,58200.0,8.0488,8.085,8.0488,8.0633,58200.0
2005-10-07 13:00:00,11.16,11.16,11.13,11.14,75000.0,8.0633,8.0633,8.0416,8.0488,75000.0
2005-10-07 13:30:00,11.14,11.14,11.07,11.08,190800.0,8.0488,8.0488,7.9983,8.0055,190800.0
2005-10-07 14:00:00,11.08,11.09,10.97,11.01,333600.0,8.0055,8.0127,7.926,7.9549,333600.0
2005-10-07 14:30:00,11.01,11.03,10.96,11.03,134400.0,7.9549,7.9694,7.9188,7.9694,134400.0
2005-10-07 15:00:00,11.03,11.06,11.01,11.06,85200.0,7.9694,7.991,7.9549,7.991,85200.0
2005-10-07 15:30:00,11.05,11.06,11.03,11.04,111900.0,7.9838,7.991,7.9694,7.9766,111900.0
2005-10-10 09:30:00,11.08,11.1,11.04,11.09,27600.0,8.0055,8.0199,7.9766,8.0127,27600.0
2005-10-10 10:00:00,11.08,11.08,11.03,11.04,67800.0,8.0055,8.0055,7.9694,7.9766,67800.0
2005-10-10 10:30:00,11.04,11.07,11.03,11.06,40200.0,7.9766,7.9983,7.9694,7.991,40200.0
2005-10-10 11:00:00,11.06,11.07,11.0,11.03,98400.0,7.991,7.9983,7.9477,7.9694,98400.0
2005-10-10 11:30:00,11.03,11.03,11.01,11.01,38400.0,7.9694,7.9694,7.9549,7.9549,38400.0
2005-10-10 12:00:00,11.02,11.04,11.02,11.04,25800.0,7.9621,7.9766,7.9621,7.9766,25800.0
2005-10-10 12:30:00,11.04,11.05,11.03,11.04,18600.0,7.9766,7.9838,7.9694,7.9766,18600.0
2005-10-10 13:00:00,11.04,11.06,11.04,11.05,34200.0,7.9766,7.991,7.9766,7.9838,34200.0
2005-10-10 13:30:00,11.05,11.05,11.03,11.04,25500.0,7.9838,7.9838,7.9694,7.9766,25500.0
2005-10-10 14:00:00,11.04,11.04,11.0,11.0,48600.0,7.9766,7.9766,7.9477,7.9477,48600.0
2005-10-10 14:30:00,11.01,11.03,10.99,11.0,129300.0,7.9549,7.9694,7.9405,7.9477,129300.0
2005-10-10 15:00:00,11.01,11.04,10.99,11.03,73500.0,7.9549,7.9766,7.9405,7.9694,73500.0
2005-10-10 15:30:00,11.03,11.07,11.03,11.05,100500.0,7.9694,7.9983,7.9694,7.9838,100500.0
2005-10-11 09:30:00,11.05,11.16,11.03,11.1,136500.0,7.9838,8.0633,7.9694,8.0199,136500.0
2005-10-11 10:00:00,11.1,11.1,11.04,11.06,31800.0,8.0199,8.0199,7.9766,7.991,31800.0
2005-10-11 10:30:00,11.07,11.07,11.03,11.05,40200.0,7.9983,7.9983,7.9694,7.9838,40200.0
2005-10-11 11:00:00,11.05,11.06,11.04,11.04,47700.0,7.9838,7.991,7.9766,7.9766,47700.0
2005-10-11 11:30:00,11.04,11.06,11.03,11.05,58200.0,7.9766,7.991,7.9694,7.9838,58200.0
2005-10-11 12:00:00,11.07,11.08,11.06,11.08,236400.0,7.9983,8.0055,7.991,8.0055,236400.0
2005-10-11 12:30:00,11.08,11.09,11.07,11.07,29400.0,8.0055,8.0127,7.9983,7.9983,29400.0
2005-10-11 13:00:00,11.07,11.09,11.07,11.07,42300.0,7.9983,8.0127,7.9983,7.9983,42300.0
2005-10-11 13:30:00,11.07,11.08,11.04,11.05,35400.0,7.9983,8.0055,7.9766,7.9838,35400.0
2005-10-11 14:00:00,11.05,11.08,11.03,11.07,61800.0,7.9838,8.0055,7.9694,7.9983,61800.0
2005-10-11 14:30:00,11.07,11.1,11.07,11.09,170700.0,7.9983,8.0199,7.9983,8.0127,170700.0
2005-10-11 15:00:00,11.09,11.09,11.03,11.04,225600.0,8.0127,8.0127,7.9694,7.9766,225600.0
2005-10-11 15:30:00,11.04,11.05,11.0,11.01,202200.0,7.9766,7.9838,7.9477,7.9549,202200.0
2005-10-12 09:30:00,11.01,11.13,11.0,11.12,69900.0,7.9549,8.0416,7.9477,8.0344,69900.0
2005-10-12 10:00:00,11.1,11.12,11.03,11.04,52200.0,8.0199,8.0344,7.9694,7.9766,52200.0
2005-10-12 10:30:00,11.04,11.04,11.0,11.02,163800.0,7.9766,7.9766,7.9477,7.9621,163800.0
2005-10-12 11:00:00,11.02,11.03,11.02,11.02,112500.0,7.9621,7.9694,7.9621,7.9621,112500.0
2005-10-12 11:30:00,11.02,11.03,11.0,11.02,190500.0,7.9621,7.9694,7.9477,7.9621,190500.0
2005-10-12 12:00:00,11.02,11.03,11.01,11.02,96900.0,7.9621,7.9694,7.9549,7.9621,96900.0
2005-10-12 12:30:00,11.02,11.02,11.01,11.01,39300.0,7.9621,7.9621,7.9549,7.9549,39300.0
2005-10-12 13:00:00,11.01,11.03,11.01,11.02,72000.0,7.9549,7.9694,7.9549,7.9621,72000.0
2005-10-12 13:30:00,11.03,11.04,11.01,11.03,91800.0,7.9694,7.9766,7.9549,7.9694,91800.0
2005-10-12 14:00:00,11.03,11.03,11.01,11.02,82800.0,7.9694,7.9694,7.9549,7.9621,82800.0
2005-10-12 14:30:00,11.02,11.03,11.01,11.02,51000.0,7.9621,7.9694,7.9549,7.9621,51000.0
2005-10-12 15:00:00,11.02,11.03,11.01,11.02,114600.0,7.9621,7.9694,7.9549,7.9621,114600.0
2005-10-12 15:30:00,11.02,11.05,11.01,11.03,101700.0,7.9621,7.9838,7.9549,7.9694,101700.0
2005-10-13 09:30:00,11.0,11.05,10.99,11.05,39000.0,7.9789,8.0152,7.9717,8.0152,39000.0
2005-10-13 10:00:00,11.05,11.05,11.01,11.03,86100.0,8.0152,8.0152,7.9862,8.0007,86100.0
2005-10-13 10:30:00,11.02,11.06,11.0,11.04,32400.0,7.9935,8.0225,7.9789,8.008,32400.0
2005-10-13 11:00:00,11.05,11.05,11.01,11.03,34500.0,8.0152,8.0152,7.9862,8.0007,34500.0
2005-10-13 11:30:00,11.03,11.03,10.97,11.0,90300.0,8.0007,8.0007,7.9572,7.9789,90300.0
2005-10-13 12:00:00,11.0,11.03,11.0,11.03,48000.0,7.9789,8.0007,7.9789,8.0007,48000.0
2005-10-13 12:30:00,11.03,11.06,11.02,11.05,26100.0,8.0007,8.0225,7.9935,8.0152,26100.0
2005-10-13 13:00:00,11.05,11.05,11.01,11.01,27900.0,8.0152,8.0152,7.9862,7.9862,27900.0
2005-10-13 13:30:00,11.01,11.02,10.99,11.01,79800.0,7.9862,7.9935,7.9717,7.9862,79800.0
2005-10-13 14:00:00,11.02,11.05,11.01,11.03,60000.0,7.9935,8.0152,7.9862,8.0007,60000.0
2005-10-13 14:30:00,11.03,11.07,11.02,11.02,46800.0,8.0007,8.0297,7.9935,7.9935,46800.0
2005-10-13 15:00:00,11.02,11.04,10.98,11.02,124800.0,7.9935,8.008,7.9644,7.9935,124800.0
2005-10-13 15:30:00,11.01,11.03,11.0,11.02,87600.0,7.9862,8.0007,7.9789,7.9935,87600.0
2005-10-14 09:30:00,11.02,11.09,11.0,11.02,32700.0,7.9935,8.0442,7.9789,7.9935,32700.0
2005-10-14 10:00:00,11.03,11.06,10.99,11.01,55800.0,8.0007,8.0225,7.9717,7.9862,55800.0
2005-10-14 10:30:00,11.0,11.08,10.99,11.07,36300.0,7.9789,8.037,7.9717,8.0297,36300.0
2005-10-14 11:00:00,11.06,11.08,11.05,11.07,20700.0,8.0225,8.037,8.0152,8.0297,20700.0
2005-10-14 11:30:00,11.07,11.1,11.06,11.1,81900.0,8.0297,8.0515,8.0225,8.0515,81900.0
2005-10-14 12:00:00,11.1,11.13,11.1,11.1,38100.0,8.0515,8.0732,8.0515,8.0515,38100.0
2005-10-14 12:30:00,11.11,11.11,11.06,11.07,33300.0,8.0587,8.0587,8.0225,8.0297,33300.0
2005-10-14 13:00:00,11.07,11.08,11.06,11.08,29100.0,8.0297,8.037,8.0225,8.037,29100.0
2005-10-14 13:30:00,11.08,11.09,11.07,11.08,19200.0,8.037,8.0442,8.0297,8.037,19200.0
2005-10-14 14:00:00,11.09,11.1,11.08,11.09,50400.0,8.0442,8.0515,8.037,8.0442,50400.0
2005-10-14 14:30:00,11.09,11.12,11.09,11.11,43200.0,8.0442,8.066,8.0442,8.0587,43200.0
2005-10-14 15:00:00,11.11,11.13,11.08,11.09,40800.0,8.0587,8.0732,8.037,8.0442,40800.0
2005-10-14 15:30:00,11.09,11.13,11.09,11.13,43500.0,8.0442,8.0732,8.0442,8.0732,43500.0
2005-10-17 09:30:00,11.14,11.14,11.05,11.05,37800.0,8.0805,8.0805,8.0152,8.0152,37800.0
2005-10-17 10:00:00,11.07,11.08,11.02,11.03,41700.0,8.0297,8.037,7.9935,8.0007,41700.0
2005-10-17 10:30:00,11.03,11.04,11.02,11.03,118200.0,8.0007,8.008,7.9935,8.0007,118200.0
2005-10-17 11:00:00,11.03,11.03,11.02,11.02,29100.0,8.0007,8.0007,7.9935,7.9935,29100.0
2005-10-17 11:30:00,11.02,11.03,11.0,11.02,50700.0,7.9935,8.0007,7.9789,7.9935,50700.0
2005-10-17 12:00:00,11.02,11.02,10.99,10.99,35400.0,7.9935,7.9935,7.9717,7.9717,35400.0
2005-10-17 12:30:00,10.99,10.99,10.93,10.95,42900.0,7.9717,7.9717,7.9282,7.9427,42900.0
2005-10-17 13:00:00,10.95,10.98,10.94,10.98,40200.0,7.9427,7.9644,7.9354,7.9644,40200.0
2005-10-17 13:30:00,10.98,10.98,10.95,10.96,34500.0,7.9644,7.9644,7.9427,7.9499,34500.0
2005-10-17 14:00:00,10.96,10.97,10.96,10.97,40800.0,7.9499,7.9572,7.9499,7.9572,40800.0
2005-10-17 14:30:00,10.97,11.03,10.97,11.02,40500.0,7.9572,8.0007,7.9572,7.9935,40500.0
2005-10-17 15:00:00,11.03,11.07,11.02,11.07,49800.0,8.0007,8.0297,7.9935,8.0297,49800.0
2005-10-17 15:30:00,11.07,11.12,11.06,11.09,77700.0,8.0297,8.066,8.0225,8.0442,77700.0
2005-10-18 09:30:00,11.48,11.71,11.46,11.68,385500.0,8.3271,8.494,8.3126,8.4722,385500.0
2005-10-18 10:00:00,11.69,11.84,11.64,11.83,387300.0,8.4794,8.5883,8.4432,8.581,387300.0
2005-10-18 10:30:00,11.8,11.9,11.75,11.85,247800.0,8.5592,8.6318,8.523,8.5955,247800.0
2005-10-18 11:00:00,11.83,11.85,11.75,11.75,102300.0,8.581,8.5955,8.523,8.523,102300.0
2005-10-18 11:30:00,11.76,11.78,11.74,11.77,202200.0,8.5302,8.5447,8.5157,8.5375,202200.0
2005-10-18 12:00:00,11.77,11.81,11.75,11.81,74100.0,8.5375,8.5665,8.523,8.5665,74100.0
2005-10-18 12:30:00,11.81,11.98,11.8,11.92,279900.0,8.5665,8.6898,8.5592,8.6463,279900.0
2005-10-18 13:00:00,11.93,11.96,11.89,11.9,133800.0,8.6535,8.6753,8.6245,8.6318,133800.0
2005-10-18 13:30:00,11.91,11.91,11.85,11.88,243000.0,8.639,8.639,8.5955,8.6173,243000.0
2005-10-18 14:00:00,11.88,11.97,11.84,11.84,390900.0,8.6173,8.6825,8.5883,8.5883,390900.0
2005-10-18 14:30:00,11.84,11.88,11.64,11.79,623400.0,8.5883,8.6173,8.4432,8.552,623400.0
2005-10-18 15:00:00,11.8,11.89,11.79,11.84,164100.0,8.5592,8.6245,8.552,8.5883,164100.0
2005-10-18 15:30:00,11.84,11.84,11.75,11.76,185100.0,8.5883,8.5883,8.523,8.5302,185100.0
2005-10-19 09:30:00,11.82,11.92,11.8,11.84,104100.0,8.5737,8.6463,8.5592,8.5883,104100.0
2005-10-19 10:00:00,11.84,11.87,11.74,11.74,127200.0,8.5883,8.61,8.5157,8.5157,127200.0
2005-10-19 10:30:00,11.75,11.83,11.75,11.79,83700.0,8.523,8.581,8.523,8.552,83700.0
2005-10-19 11:00:00,11.79,11.79,11.73,11.73,102900.0,8.552,8.552,8.5085,8.5085,102900.0
2005-10-19 11:30:00,11.73,11.76,11.7,11.76,60600.0,8.5085,8.5302,8.4867,8.5302,60600.0
2005-10-19 12:00:00,11.76,11.82,11.75,11.81,47100.0,8.5302,8.5737,8.523,8.5665,47100.0
2005-10-19 12:30:00,11.81,11.87,11.8,11.8,44400.0,8.5665,8.61,8.5592,8.5592,44400.0
2005-10-19 13:00:00,11.81,11.81,11.75,11.79,56700.0,8.5665,8.5665,8.523,8.552,56700.0
2005-10-19 13:30:00,11.79,11.87,11.79,11.84,44700.0,8.552,8.61,8.552,8.5883,44700.0
2005-10-19 14:00:00,11.84,11.9,11.82,11.86,47100.0,8.5883,8.6318,8.5737,8.6028,47100.0
2005-10-19 14:30:00,11.88,11.91,11.87,11.9,46200.0,8.6173,8.639,8.61,8.6318,46200.0
2005-10-19 15:00:00,11.89,11.91,11.87,11.88,40800.0,8.6245,8.639,8.61,8.6173,40800.0
2005-10-19 15:30:00,11.88,11.9,11.85,11.89,88200.0,8.6173,8.6318,8.5955,8.6245,88200.0
2005-10-20 09:30:00,11.93,11.93,11.78,11.81,83700.0,8.6535,8.6535,8.5447,8.5665,83700.0
2005-10-20 10:00:00,11.82,11.88,11.76,11.77,92400.0,8.5737,8.6173,8.5302,8.5375,92400.0
2005-10-20 10:30:00,11.77,11.85,11.76,11.85,42900.0,8.5375,8.5955,8.5302,8.5955,42900.0
2005-10-20 11:00:00,11.85,11.85,11.75,11.79,52200.0,8.5955,8.5955,8.523,8.552,52200.0
2005-10-20 11:30:00,11.79,11.79,11.69,11.7,39000.0,8.552,8.552,8.4794,8.4867,39000.0
2005-10-20 12:00:00,11.7,11.72,11.68,11.71,40500.0,8.4867,8.5012,8.4722,8.494,40500.0
2005-10-20 12:30:00,11.71,11.71,11.65,11.68,47700.0,8.494,8.494,8.4504,8.4722,47700.0
2005-10-20 13:00:00,11.69,11.72,11.66,11.67,59400.0,8.4794,8.5012,8.4577,8.4649,59400.0
2005-10-20 13:30:00,11.66,11.7,11.65,11.68,75600.0,8.4577,8.4867,8.4504,8.4722,75600.0
2005-10-20 14:00:00,11.68,11.76,11.64,11.66,87300.0,8.4722,8.5302,8.4432,8.4577,87300.0
2005-10-20 14:30:00,11.65,11.65,11.63,11.63,46500.0,8.4504,8.4504,8.4359,8.4359,46500.0
2005-10-20 15:00:00,11.63,11.65,11.48,11.5,95700.0,8.4359,8.4504,8.3271,8.3416,95700.0
2005-10-20 15:30:00,11.5,11.59,11.5,11.59,193500.0,8.3416,8.4069,8.3416,8.4069,193500.0
2005-10-21 09:30:00,11.65,11.69,11.6,11.61,61200.0,8.4504,8.4794,8.4142,8.4214,61200.0
2005-10-21 10:00:00,11.62,11.64,11.6,11.64,52800.0,8.4287,8.4432,8.4142,8.4432,52800.0
2005-10-21 10:30:00,11.64,11.64,11.57,11.59,45000.0,8.4432,8.4432,8.3924,8.4069,45000.0
2005-10-21 11:00:00,11.6,11.64,11.6,11.64,47700.0,8.4142,8.4432,8.4142,8.4432,47700.0
2005-10-21 11:30:00,11.64,11.64,11.57,11.58,50700.0,8.4432,8.4432,8.3924,8.3997,50700.0
2005-10-21 12:00:00,11.58,11.66,11.58,11.66,54600.0,8.3997,8.4577,8.3997,8.4577,54600.0
2005-10-21 12:30:00,11.66,11.83,11.66,11.83,141300.0,8.4577,8.581,8.4577,8.581,141300.0
2005-10-21 13:00:00,11.82,11.82,11.73,11.75,41700.0,8.5737,8.5737,8.5085,8.523,41700.0
2005-10-21 13:30:00,11.76,11.82,11.75,11.81,113700.0,8.5302,8.5737,8.523,8.5665,113700.0
2005-10-21 14:00:00,11.8,11.86,11.8,11.84,92400.0,8.5592,8.6028,8.5592,8.5883,92400.0
2005-10-21 14:30:00,11.83,11.85,11.83,11.84,81600.0,8.581,8.5955,8.581,8.5883,81600.0
2005-10-21 15:00:00,11.84,11.85,11.8,11.84,171300.0,8.5883,8.5955,8.5592,8.5883,171300.0
2005-10-21 15:30:00,11.83,11.88,11.83,11.86,274800.0,8.581,8.6173,8.581,8.6028,274800.0
2005-10-24 09:30:00,11.33,11.42,10.33,10.96,694200.0,8.2183,8.2836,7.493,7.9499,694200.0
2005-10-24 10:00:00,10.96,11.13,10.87,10.93,1246800.0,7.9499,8.0732,7.8847,7.9282,1246800.0
2005-10-24 10:30:00,10.93,11.08,10.92,11.0,687900.0,7.9282,8.037,7.9209,7.9789,687900.0
2005-10-24 11:00:00,11.0,11.01,10.67,10.93,1246500.0,7.9789,7.9862,7.7396,7.9282,1246500.0
2005-10-24 11:30:00,10.9,11.03,10.83,10.98,219600.0,7.9064,8.0007,7.8556,7.9644,219600.0
2005-10-24 12:00:00,10.98,11.13,10.98,11.05,181500.0,7.9644,8.0732,7.9644,8.0152,181500.0
2005-10-24 12:30:00,11.03,11.1,11.0,11.06,199200.0,8.0007,8.0515,7.9789,8.0225,199200.0
2005-10-24 13:00:00,11.05,11.11,11.03,11.03,177600.0,8.0152,8.0587,8.0007,8.0007,177600.0
2005-10-24 13:30:00,11.03,11.05,10.93,10.94,247500.0,8.0007,8.0152,7.9282,7.9354,247500.0
2005-10-24 14:00:00,10.95,10.97,10.87,10.88,326400.0,7.9427,7.9572,7.8847,7.8919,326400.0
2005-10-24 14:30:00,10.89,10.91,10.83,10.83,507300.0,7.8992,7.9137,7.8556,7.8556,507300.0
2005-10-24 15:00:00,10.84,10.88,10.8,10.85,809700.0,7.8629,7.8919,7.8339,7.8701,809700.0
2005-10-24 15:30:00,10.85,10.85,10.8,10.8,618300.0,7.8701,7.8701,7.8339,7.8339,618300.0
2005-10-25 09:30:00,10.85,11.02,10.83,10.95,248100.0,7.8701,7.9935,7.8556,7.9427,248100.0
2005-10-25 10:00:00,10.93,10.98,10.87,10.87,163500.0,7.9282,7.9644,7.8847,7.8847,163500.0
2005-10-25 10:30:00,10.86,10.87,10.79,10.84,582900.0,7.8774,7.8847,7.8266,7.8629,582900.0
2005-10-25 11:00:00,10.84,10.85,10.78,10.78,254400.0,7.8629,7.8701,7.8194,7.8194,254400.0
2005-10-25 11:30:00,10.78,10.85,10.78,10.83,157200.0,7.8194,7.8701,7.8194,7.8556,157200.0
2005-10-25 12:00:00,10.83,10.84,10.79,10.8,132900.0,7.8556,7.8629,7.8266,7.8339,132900.0
2005-10-25 12:30:00,10.8,10.81,10.69,10.73,127500.0,7.8339,7.8411,7.7541,7.7831,127500.0
2005-10-25 13:00:00,10.73,10.74,10.67,10.68,85500.0,7.7831,7.7904,7.7396,7.7468,85500.0
2005-10-25 13:30:00,10.67,10.68,10.61,10.64,135000.0,7.7396,7.7468,7.6961,7.7178,135000.0
2005-10-25 14:00:00,10.63,10.65,10.59,10.63,158100.0,7.7106,7.7251,7.6816,7.7106,158100.0
2005-10-25 14:30:00,10.63,10.72,10.62,10.71,149100.0,7.7106,7.7758,7.7033,7.7686,149100.0
2005-10-25 15:00:00,10.7,10.7,10.65,10.7,232200.0,7.7613,7.7613,7.7251,7.7613,232200.0
2005-10-25 15:30:00,10.7,10.71,10.68,10.7,245400.0,7.7613,7.7686,7.7468,7.7613,245400.0
2005-10-26 09:30:00,10.53,10.6,10.51,10.6,468600.0,7.638,7.6888,7.6235,7.6888,468600.0
2005-10-26 10:00:00,10.6,10.62,10.55,10.61,548700.0,7.6888,7.7033,7.6525,7.6961,548700.0
2005-10-26 10:30:00,10.61,10.61,10.58,10.59,145500.0,7.6961,7.6961,7.6743,7.6816,145500.0
2005-10-26 11:00:00,10.58,10.59,10.54,10.54,303900.0,7.6743,7.6816,7.6453,7.6453,303900.0
2005-10-26 11:30:00,10.54,10.59,10.54,10.55,191700.0,7.6453,7.6816,7.6453,7.6525,191700.0
2005-10-26 12:00:00,10.55,10.63,10.54,10.63,222300.0,7.6525,7.7106,7.6453,7.7106,222300.0
2005-10-26 12:30:00,10.63,10.66,10.6,10.61,126000.0,7.7106,7.7323,7.6888,7.6961,126000.0
2005-10-26 13:00:00,10.6,10.63,10.57,10.58,113700.0,7.6888,7.7106,7.667,7.6743,113700.0
2005-10-26 13:30:00,10.58,10.61,10.57,10.59,113100.0,7.6743,7.6961,7.667,7.6816,113100.0
2005-10-26 14:00:00,10.59,10.7,10.59,10.69,111900.0,7.6816,7.7613,7.6816,7.7541,111900.0
2005-10-26 14:30:00,10.68,10.72,10.68,10.69,106500.0,7.7468,7.7758,7.7468,7.7541,106500.0
2005-10-26 15:00:00,10.69,10.75,10.67,10.73,120300.0,7.7541,7.7976,7.7396,7.7831,120300.0
2005-10-26 15:30:00,10.73,10.77,10.7,10.72,222600.0,7.7831,7.8121,7.7613,7.7758,222600.0
2005-10-27 09:30:00,10.7,10.72,10.58,10.6,170400.0,7.7613,7.7758,7.6743,7.6888,170400.0
2005-10-27 10:00:00,10.61,10.66,10.55,10.62,196200.0,7.6961,7.7323,7.6525,7.7033,196200.0
2005-10-27 10:30:00,10.61,10.66,10.59,10.66,116700.0,7.6961,7.7323,7.6816,7.7323,116700.0
2005-10-27 11:00:00,10.67,10.67,10.57,10.58,114900.0,7.7396,7.7396,7.667,7.6743,114900.0
2005-10-27 11:30:00,10.59,10.61,10.57,10.57,103800.0,7.6816,7.6961,7.667,7.667,103800.0
2005-10-27 12:00:00,10.57,10.61,10.57,10.61,57000.0,7.667,7.6961,7.667,7.6961,57000.0
2005-10-27 12:30:00,10.6,10.6,10.57,10.58,50100.0,7.6888,7.6888,7.667,7.6743,50100.0
2005-10-27 13:00:00,10.58,10.59,10.57,10.57,83100.0,7.6743,7.6816,7.667,7.667,83100.0
2005-10-27 13:30:00,10.58,10.6,10.57,10.59,68400.0,7.6743,7.6888,7.667,7.6816,68400.0
2005-10-27 14:00:00,10.59,10.6,10.57,10.57,57300.0,7.6816,7.6888,7.667,7.667,57300.0
2005-10-27 14:30:00,10.58,10.58,10.57,10.57,126600.0,7.6743,7.6743,7.667,7.667,126600.0
2005-10-27 15:00:00,10.57,10.67,10.57,10.62,239400.0,7.667,7.7396,7.667,7.7033,239400.0
2005-10-27 15:30:00,10.62,10.69,10.61,10.67,345300.0,7.7033,7.7541,7.6961,7.7396,345300.0
2005-10-28 09:30:00,10.82,10.88,10.8,10.87,81300.0,7.8484,7.8919,7.8339,7.8847,81300.0
2005-10-28 10:00:00,10.89,10.89,10.72,10.75,114300.0,7.8992,7.8992,7.7758,7.7976,114300.0
2005-10-28 10:30:00,10.74,10.74,10.7,10.73,60300.0,7.7904,7.7904,7.7613,7.7831,60300.0
2005-10-28 11:00:00,10.73,10.8,10.73,10.78,233100.0,7.7831,7.8339,7.7831,7.8194,233100.0
2005-10-28 11:30:00,10.78,10.86,10.78,10.86,67500.0,7.8194,7.8774,7.8194,7.8774,67500.0
2005-10-28 12:00:00,10.86,10.95,10.86,10.93,182400.0,7.8774,7.9427,7.8774,7.9282,182400.0
2005-10-28 12:30:00,10.93,10.98,10.88,10.94,177300.0,7.9282,7.9644,7.8919,7.9354,177300.0
2005-10-28 13:00:00,10.93,10.95,10.93,10.93,55800.0,7.9282,7.9427,7.9282,7.9282,55800.0
2005-10-28 13:30:00,10.93,10.96,10.92,10.95,80100.0,7.9282,7.9499,7.9209,7.9427,80100.0
2005-10-28 14:00:00,10.95,11.0,10.95,10.98,124500.0,7.9427,7.9789,7.9427,7.9644,124500.0
2005-10-28 14:30:00,10.98,11.02,10.98,11.01,118200.0,7.9644,7.9935,7.9644,7.9862,118200.0
2005-10-28 15:00:00,11.01,11.09,10.98,11.02,209400.0,7.9862,8.0442,7.9644,7.9935,209400.0
2005-10-28 15:30:00,11.02,11.05,11.01,11.02,189000.0,7.9935,8.0152,7.9862,7.9935,189000.0
2005-10-31 09:30:00,11.12,11.13,11.05,11.09,179100.0,8.066,8.0732,8.0152,8.0442,179100.0
2005-10-31 10:00:00,11.09,11.29,11.09,11.27,161400.0,8.0442,8.1893,8.0442,8.1748,161400.0
2005-10-31 10:30:00,11.26,11.33,11.25,11.3,155400.0,8.1675,8.2183,8.1603,8.1966,155400.0
2005-10-31 11:00:00,11.3,11.41,11.26,11.39,320100.0,8.1966,8.2763,8.1675,8.2618,320100.0
2005-10-31 11:30:00,11.38,11.41,11.31,11.32,180000.0,8.2546,8.2763,8.2038,8.2111,180000.0
2005-10-31 12:00:00,11.32,11.36,11.31,11.34,144300.0,8.2111,8.2401,8.2038,8.2256,144300.0
2005-10-31 12:30:00,11.34,11.34,11.33,11.33,198300.0,8.2256,8.2256,8.2183,8.2183,198300.0
2005-10-31 13:00:00,11.33,11.39,11.33,11.35,112500.0,8.2183,8.2618,8.2183,8.2328,112500.0
2005-10-31 13:30:00,11.35,11.52,11.34,11.45,309300.0,8.2328,8.3561,8.2256,8.3054,309300.0
2005-10-31 14:00:00,11.44,11.45,11.37,11.37,203400.0,8.2981,8.3054,8.2473,8.2473,203400.0
2005-10-31 14:30:00,11.37,11.42,11.37,11.39,166200.0,8.2473,8.2836,8.2473,8.2618,166200.0
2005-10-31 15:00:00,11.39,11.46,11.39,11.43,294300.0,8.2618,8.3126,8.2618,8.2909,294300.0
2005-10-31 15:30:00,11.42,11.44,11.39,11.42,277200.0,8.2836,8.2981,8.2618,8.2836,277200.0
2005-11-01 09:30:00,11.37,11.4,11.32,11.33,64500.0,8.2473,8.2691,8.2111,8.2183,64500.0
2005-11-01 10:00:00,11.34,11.34,11.28,11.34,169800.0,8.2256,8.2256,8.1821,8.2256,169800.0
2005-11-01 10:30:00,11.34,11.35,11.28,11.28,111000.0,8.2256,8.2328,8.1821,8.1821,111000.0
2005-11-01 11:00:00,11.28,11.29,11.24,11.29,82500.0,8.1821,8.1893,8.153,8.1893,82500.0
2005-11-01 11:30:00,11.29,11.33,11.28,11.31,222000.0,8.1893,8.2183,8.1821,8.2038,222000.0
2005-11-01 12:00:00,11.31,11.36,11.31,11.33,117300.0,8.2038,8.2401,8.2038,8.2183,117300.0
2005-11-01 12:30:00,11.33,11.34,11.32,11.32,68400.0,8.2183,8.2256,8.2111,8.2111,68400.0
2005-11-01 13:00:00,11.32,11.32,11.31,11.31,55200.0,8.2111,8.2111,8.2038,8.2038,55200.0
2005-11-01 13:30:00,11.31,11.32,11.31,11.32,71100.0,8.2038,8.2111,8.2038,8.2111,71100.0
2005-11-01 14:00:00,11.32,11.37,11.32,11.35,90900.0,8.2111,8.2473,8.2111,8.2328,90900.0
2005-11-01 14:30:00,11.36,11.39,11.29,11.32,95400.0,8.2401,8.2618,8.1893,8.2111,95400.0
2005-11-01 15:00:00,11.32,11.33,11.29,11.31,166200.0,8.2111,8.2183,8.1893,8.2038,166200.0
2005-11-01 15:30:00,11.31,11.32,11.29,11.3,235800.0,8.2038,8.2111,8.1893,8.1966,235800.0
2005-11-02 09:30:00,10.65,11.41,10.65,11.34,72600.0,7.7251,8.2763,7.7251,8.2256,72600.0
2005-11-02 10:00:00,11.34,11.35,11.33,11.35,78900.0,8.2256,8.2328,8.2183,8.2328,78900.0
2005-11-02 10:30:00,11.34,11.42,11.34,11.41,123300.0,8.2256,8.2836,8.2256,8.2763,123300.0
2005-11-02 11:00:00,11.42,11.42,11.38,11.41,61800.0,8.2836,8.2836,8.2546,8.2763,61800.0
2005-11-02 11:30:00,11.41,11.42,11.37,11.39,68400.0,8.2763,8.2836,8.2473,8.2618,68400.0
2005-11-02 12:00:00,11.39,11.42,11.38,11.4,64800.0,8.2618,8.2836,8.2546,8.2691,64800.0
2005-11-02 12:30:00,11.4,11.41,11.37,11.38,60300.0,8.2691,8.2763,8.2473,8.2546,60300.0
2005-11-02 13:00:00,11.38,11.41,11.37,11.39,86700.0,8.2546,8.2763,8.2473,8.2618,86700.0
2005-11-02 13:30:00,11.39,11.39,11.37,11.38,56400.0,8.2618,8.2618,8.2473,8.2546,56400.0
2005-11-02 14:00:00,11.38,11.39,11.34,11.36,160200.0,8.2546,8.2618,8.2256,8.2401,160200.0
2005-11-02 14:30:00,11.35,11.36,11.26,11.3,304500.0,8.2328,8.2401,8.1675,8.1966,304500.0
2005-11-02 15:00:00,11.3,11.32,11.26,11.31,125400.0,8.1966,8.2111,8.1675,8.2038,125400.0
2005-11-02 15:30:00,11.31,11.34,11.29,11.3,173100.0,8.2038,8.2256,8.1893,8.1966,173100.0
2005-11-03 09:30:00,11.32,11.35,11.29,11.32,74400.0,8.2111,8.2328,8.1893,8.2111,74400.0
2005-11-03 10:00:00,11.32,11.37,11.29,11.3,60000.0,8.2111,8.2473,8.1893,8.1966,60000.0
2005-11-03 10:30:00,11.3,11.34,11.29,11.32,51900.0,8.1966,8.2256,8.1893,8.2111,51900.0
2005-11-03 11:00:00,11.32,11.37,11.32,11.36,43500.0,8.2111,8.2473,8.2111,8.2401,43500.0
2005-11-03 11:30:00,11.37,11.39,11.33,11.33,123300.0,8.2473,8.2618,8.2183,8.2183,123300.0
2005-11-03 12:00:00,11.32,11.34,11.31,11.32,165600.0,8.2111,8.2256,8.2038,8.2111,165600.0
2005-11-03 12:30:00,11.32,11.34,11.31,11.31,45900.0,8.2111,8.2256,8.2038,8.2038,45900.0
2005-11-03 13:00:00,11.32,11.37,11.32,11.35,48300.0,8.2111,8.2473,8.2111,8.2328,48300.0
2005-11-03 13:30:00,11.35,11.35,11.31,11.31,72300.0,8.2328,8.2328,8.2038,8.2038,72300.0
2005-11-03 14:00:00,11.31,11.32,11.3,11.31,57000.0,8.2038,8.2111,8.1966,8.2038,57000.0
2005-11-03 14:30:00,11.31,11.33,11.31,11.33,138900.0,8.2038,8.2183,8.2038,8.2183,138900.0
2005-11-03 15:00:00,11.33,11.34,11.32,11.33,102300.0,8.2183,8.2256,8.2111,8.2183,102300.0
2005-11-03 15:30:00,11.33,11.34,11.29,11.33,312000.0,8.2183,8.2256,8.1893,8.2183,312000.0
2005-11-04 09:30:00,11.39,11.4,11.26,11.27,73500.0,8.2618,8.2691,8.1675,8.1748,73500.0
2005-11-04 10:00:00,11.27,11.33,11.26,11.27,64800.0,8.1748,8.2183,8.1675,8.1748,64800.0
2005-11-04 10:30:00,11.27,11.29,11.2,11.26,43200.0,8.1748,8.1893,8.124,8.1675,43200.0
2005-11-04 11:00:00,11.26,11.27,11.22,11.26,60300.0,8.1675,8.1748,8.1385,8.1675,60300.0
2005-11-04 11:30:00,11.25,11.27,11.22,11.22,45600.0,8.1603,8.1748,8.1385,8.1385,45600.0
2005-11-04 12:00:00,11.22,11.28,11.2,11.28,43200.0,8.1385,8.1821,8.124,8.1821,43200.0
2005-11-04 12:30:00,11.28,11.28,11.23,11.23,92100.0,8.1821,8.1821,8.1458,8.1458,92100.0
2005-11-04 13:00:00,11.23,11.23,11.2,11.21,24000.0,8.1458,8.1458,8.124,8.1313,24000.0
2005-11-04 13:30:00,11.2,11.23,11.2,11.22,39300.0,8.124,8.1458,8.124,8.1385,39300.0
2005-11-04 14:00:00,11.21,11.23,11.2,11.21,52800.0,8.1313,8.1458,8.124,8.1313,52800.0
2005-11-04 14:30:00,11.2,11.22,11.18,11.21,53100.0,8.124,8.1385,8.1095,8.1313,53100.0
2005-11-04 15:00:00,11.22,11.22,11.18,11.21,115200.0,8.1385,8.1385,8.1095,8.1313,115200.0
2005-11-04 15:30:00,11.21,11.25,11.21,11.23,111300.0,8.1313,8.1603,8.1313,8.1458,111300.0
2005-11-07 09:30:00,11.24,11.28,11.23,11.24,37200.0,8.153,8.1821,8.1458,8.153,37200.0
2005-11-07 10:00:00,11.25,11.26,11.22,11.24,76200.0,8.1603,8.1675,8.1385,8.153,76200.0
2005-11-07 10:30:00,11.23,11.24,11.22,11.23,81300.0,8.1458,8.153,8.1385,8.1458,81300.0
2005-11-07 11:00:00,11.23,11.27,11.18,11.22,192300.0,8.1458,8.1748,8.1095,8.1385,192300.0
2005-11-07 11:30:00,11.23,11.25,11.21,11.22,121200.0,8.1458,8.1603,8.1313,8.1385,121200.0
2005-11-07 12:00:00,11.22,11.24,11.22,11.23,100800.0,8.1385,8.153,8.1385,8.1458,100800.0
2005-11-07 12:30:00,11.23,11.28,11.23,11.28,83700.0,8.1458,8.1821,8.1458,8.1821,83700.0
2005-11-07 13:00:00,11.28,11.29,11.26,11.27,69600.0,8.1821,8.1893,8.1675,8.1748,69600.0
2005-11-07 13:30:00,11.26,11.28,11.24,11.26,59400.0,8.1675,8.1821,8.153,8.1675,59400.0
2005-11-07 14:00:00,11.26,11.33,11.24,11.32,87000.0,8.1675,8.2183,8.153,8.2111,87000.0
2005-11-07 14:30:00,11.32,11.35,11.32,11.32,71100.0,8.2111,8.2328,8.2111,8.2111,71100.0
2005-11-07 15:00:00,11.33,11.33,11.3,11.3,71700.0,8.2183,8.2183,8.1966,8.1966,71700.0
2005-11-07 15:30:00,11.3,11.38,11.28,11.37,173400.0,8.1966,8.2546,8.1821,8.2473,173400.0
2005-11-08 09:30:00,11.33,11.33,11.21,11.21,53700.0,8.2183,8.2183,8.1313,8.1313,53700.0
2005-11-08 10:00:00,11.21,11.21,11.17,11.21,49500.0,8.1313,8.1313,8.1023,8.1313,49500.0
2005-11-08 10:30:00,11.21,11.26,11.2,11.26,118500.0,8.1313,8.1675,8.124,8.1675,118500.0
2005-11-08 11:00:00,11.25,11.3,11.24,11.28,101400.0,8.1603,8.1966,8.153,8.1821,101400.0
2005-11-08 11:30:00,11.28,11.35,11.27,11.34,108300.0,8.1821,8.2328,8.1748,8.2256,108300.0
2005-11-08 12:00:00,11.34,11.36,11.33,11.36,234600.0,8.2256,8.2401,8.2183,8.2401,234600.0
2005-11-08 12:30:00,11.36,11.38,11.32,11.33,82800.0,8.2401,8.2546,8.2111,8.2183,82800.0
2005-11-08 13:00:00,11.33,11.35,11.29,11.29,66300.0,8.2183,8.2328,8.1893,8.1893,66300.0
2005-11-08 13:30:00,11.31,11.34,11.3,11.3,63600.0,8.2038,8.2256,8.1966,8.1966,63600.0
2005-11-08 14:00:00,11.31,11.33,11.3,11.31,44700.0,8.2038,8.2183,8.1966,8.2038,44700.0
2005-11-08 14:30:00,11.31,11.31,11.28,11.3,47400.0,8.2038,8.2038,8.1821,8.1966,47400.0
2005-11-08 15:00:00,11.3,11.33,11.29,11.29,107400.0,8.1966,8.2183,8.1893,8.1893,107400.0
2005-11-08 15:30:00,11.29,11.29,11.26,11.29,118200.0,8.1893,8.1893,8.1675,8.1893,118200.0
2005-11-09 09:30:00,11.26,11.37,11.23,11.26,118500.0,8.1675,8.2473,8.1458,8.1675,118500.0
2005-11-09 10:00:00,11.26,11.39,11.26,11.39,33600.0,8.1675,8.2618,8.1675,8.2618,33600.0
2005-11-09 10:30:00,11.4,11.4,11.35,11.36,56100.0,8.2691,8.2691,8.2328,8.2401,56100.0
2005-11-09 11:00:00,11.36,11.37,11.34,11.37,198600.0,8.2401,8.2473,8.2256,8.2473,198600.0
2005-11-09 11:30:00,11.37,11.45,11.37,11.45,92700.0,8.2473,8.3054,8.2473,8.3054,92700.0
2005-11-09 12:00:00,11.45,11.58,11.43,11.58,147600.0,8.3054,8.3997,8.2909,8.3997,147600.0
2005-11-09 12:30:00,11.58,11.67,11.58,11.65,152100.0,8.3997,8.4649,8.3997,8.4504,152100.0
2005-11-09 13:00:00,11.64,11.64,11.6,11.6,97500.0,8.4432,8.4432,8.4142,8.4142,97500.0
2005-11-09 13:30:00,11.61,11.61,11.55,11.57,37800.0,8.4214,8.4214,8.3779,8.3924,37800.0
2005-11-09 14:00:00,11.57,11.58,11.52,11.53,23700.0,8.3924,8.3997,8.3561,8.3634,23700.0
2005-11-09 14:30:00,11.54,11.56,11.5,11.5,56400.0,8.3706,8.3852,8.3416,8.3416,56400.0
2005-11-09 15:00:00,11.51,11.54,11.49,11.49,107100.0,8.3489,8.3706,8.3344,8.3344,107100.0
2005-11-09 15:30:00,11.49,11.53,11.48,11.52,108600.0,8.3344,8.3634,8.3271,8.3561,108600.0
2005-11-10 09:30:00,11.54,11.57,11.51,11.54,47700.0,8.3706,8.3924,8.3489,8.3706,47700.0
2005-11-10 10:00:00,11.52,11.53,11.5,11.51,116700.0,8.3561,8.3634,8.3416,8.3489,116700.0
2005-11-10 10:30:00,11.51,11.52,11.49,11.51,283200.0,8.3489,8.3561,8.3344,8.3489,283200.0
2005-11-10 11:00:00,11.51,11.54,11.46,11.47,86100.0,8.3489,8.3706,8.3126,8.3199,86100.0
2005-11-10 11:30:00,11.47,11.49,11.45,11.49,52800.0,8.3199,8.3344,8.3054,8.3344,52800.0
2005-11-10 12:00:00,11.49,11.53,11.48,11.53,43200.0,8.3344,8.3634,8.3271,8.3634,43200.0
2005-11-10 12:30:00,11.52,11.54,11.51,11.53,36300.0,8.3561,8.3706,8.3489,8.3634,36300.0
2005-11-10 13:00:00,11.54,11.6,11.52,11.6,64200.0,8.3706,8.4142,8.3561,8.4142,64200.0
2005-11-10 13:30:00,11.61,11.69,11.59,11.68,134700.0,8.4214,8.4794,8.4069,8.4722,134700.0
2005-11-10 14:00:00,11.68,11.71,11.66,11.71,102900.0,8.4722,8.494,8.4577,8.494,102900.0
2005-11-10 14:30:00,11.7,11.77,11.7,11.75,77700.0,8.4867,8.5375,8.4867,8.523,77700.0
2005-11-10 15:00:00,11.75,11.75,11.65,11.65,78300.0,8.523,8.523,8.4504,8.4504,78300.0
2005-11-10 15:30:00,11.66,11.68,11.62,11.67,85200.0,8.4577,8.4722,8.4287,8.4649,85200.0
2005-11-11 09:30:00,11.73,11.79,11.64,11.64,46500.0,8.5085,8.552,8.4432,8.4432,46500.0
2005-11-11 10:00:00,11.65,11.7,11.63,11.7,48600.0,8.4504,8.4867,8.4359,8.4867,48600.0
2005-11-11 10:30:00,11.7,11.78,11.7,11.78,39900.0,8.4867,8.5447,8.4867,8.5447,39900.0
2005-11-11 11:00:00,11.78,11.79,11.69,11.69,54300.0,8.5447,8.552,8.4794,8.4794,54300.0
2005-11-11 11:30:00,11.69,11.75,11.67,11.73,113700.0,8.4794,8.523,8.4649,8.5085,113700.0
2005-11-11 12:00:00,11.73,11.76,11.72,11.76,72600.0,8.5085,8.5302,8.5012,8.5302,72600.0
2005-11-11 12:30:00,11.76,11.76,11.72,11.74,28500.0,8.5302,8.5302,8.5012,8.5157,28500.0
2005-11-11 13:00:00,11.74,11.75,11.73,11.75,14400.0,8.5157,8.523,8.5085,8.523,14400.0
2005-11-11 13:30:00,11.75,11.76,11.74,11.74,27300.0,8.523,8.5302,8.5157,8.5157,27300.0
2005-11-11 14:00:00,11.75,11.79,11.74,11.79,76200.0,8.523,8.552,8.5157,8.552,76200.0
2005-11-11 14:30:00,11.79,11.83,11.79,11.81,45900.0,8.552,8.581,8.552,8.5665,45900.0
2005-11-11 15:00:00,11.81,11.84,11.81,11.81,116100.0,8.5665,8.5883,8.5665,8.5665,116100.0
2005-11-11 15:30:00,11.81,11.82,11.79,11.81,201000.0,8.5665,8.5737,8.552,8.5665,201000.0
2005-11-14 09:30:00,11.98,11.99,11.87,11.88,110700.0,8.6898,8.6971,8.61,8.6173,110700.0
2005-11-14 10:00:00,11.88,11.89,11.86,11.88,112200.0,8.6173,8.6245,8.6028,8.6173,112200.0
2005-11-14 10:30:00,11.89,11.89,11.86,11.87,82500.0,8.6245,8.6245,8.6028,8.61,82500.0
2005-11-14 11:00:00,11.87,11.88,11.85,11.87,83400.0,8.61,8.6173,8.5955,8.61,83400.0
2005-11-14 11:30:00,11.87,11.88,11.86,11.87,137100.0,8.61,8.6173,8.6028,8.61,137100.0
2005-11-14 12:00:00,11.87,11.89,11.87,11.89,103500.0,8.61,8.6245,8.61,8.6245,103500.0
2005-11-14 12:30:00,11.89,11.92,11.89,11.91,71100.0,8.6245,8.6463,8.6245,8.639,71100.0
2005-11-14 13:00:00,11.91,11.93,11.91,11.92,145800.0,8.639,8.6535,8.639,8.6463,145800.0
2005-11-14 13:30:00,11.91,11.93,11.91,11.92,97200.0,8.639,8.6535,8.639,8.6463,97200.0
2005-11-14 14:00:00,11.92,11.93,11.91,11.92,58500.0,8.6463,8.6535,8.639,8.6463,58500.0
2005-11-14 14:30:00,11.92,11.93,11.91,11.92,67800.0,8.6463,8.6535,8.639,8.6463,67800.0
2005-11-14 15:00:00,11.92,11.92,11.89,11.9,173100.0,8.6463,8.6463,8.6245,8.6318,173100.0
2005-11-14 15:30:00,11.9,11.91,11.85,11.87,273600.0,8.6318,8.639,8.5955,8.61,273600.0
2005-11-15 09:30:00,11.82,11.82,11.76,11.76,140400.0,8.5737,8.5737,8.5302,8.5302,140400.0
2005-11-15 10:00:00,11.76,11.78,11.74,11.75,184800.0,8.5302,8.5447,8.5157,8.523,184800.0
2005-11-15 10:30:00,11.75,11.77,11.68,11.68,386100.0,8.523,8.5375,8.4722,8.4722,386100.0
2005-11-15 11:00:00,11.68,11.7,11.67,11.69,256200.0,8.4722,8.4867,8.4649,8.4794,256200.0
2005-11-15 11:30:00,11.69,11.74,11.68,11.74,493200.0,8.4794,8.5157,8.4722,8.5157,493200.0
2005-11-15 12:00:00,11.73,11.85,11.72,11.85,141000.0,8.5085,8.5955,8.5012,8.5955,141000.0
2005-11-15 12:30:00,11.86,11.87,11.8,11.81,63000.0,8.6028,8.61,8.5592,8.5665,63000.0
2005-11-15 13:00:00,11.81,11.82,11.77,11.78,55500.0,8.5665,8.5737,8.5375,8.5447,55500.0
2005-11-15 13:30:00,11.78,11.79,11.73,11.73,43200.0,8.5447,8.552,8.5085,8.5085,43200.0
2005-11-15 14:00:00,11.73,11.76,11.72,11.76,146100.0,8.5085,8.5302,8.5012,8.5302,146100.0
2005-11-15 14:30:00,11.76,11.8,11.74,11.74,233700.0,8.5302,8.5592,8.5157,8.5157,233700.0
2005-11-15 15:00:00,11.74,11.77,11.73,11.75,70500.0,8.5157,8.5375,8.5085,8.523,70500.0
2005-11-15 15:30:00,11.75,11.77,11.73,11.76,121500.0,8.523,8.5375,8.5085,8.5302,121500.0
2005-11-16 09:30:00,11.77,11.88,11.76,11.84,145500.0,8.5375,8.6173,8.5302,8.5883,145500.0
2005-11-16 10:00:00,11.82,11.85,11.68,11.72,30300.0,8.5737,8.5955,8.4722,8.5012,30300.0
2005-11-16 10:30:00,11.72,11.79,11.68,11.78,35100.0,8.5012,8.552,8.4722,8.5447,35100.0
2005-11-16 11:00:00,11.78,11.78,11.73,11.74,23700.0,8.5447,8.5447,8.5085,8.5157,23700.0
2005-11-16 11:30:00,11.74,11.79,11.74,11.77,19500.0,8.5157,8.552,8.5157,8.5375,19500.0
2005-11-16 12:00:00,11.77,11.8,11.77,11.8,16500.0,8.5375,8.5592,8.5375,8.5592,16500.0
2005-11-16 12:30:00,11.8,11.8,11.77,11.78,14100.0,8.5592,8.5592,8.5375,8.5447,14100.0
2005-11-16 13:00:00,11.78,11.79,11.76,11.79,75600.0,8.5447,8.552,8.5302,8.552,75600.0
2005-11-16 13:30:00,11.79,11.8,11.77,11.78,24000.0,8.552,8.5592,8.5375,8.5447,24000.0
2005-11-16 14:00:00,11.77,11.81,11.75,11.81,33000.0,8.5375,8.5665,8.523,8.5665,33000.0
2005-11-16 14:30:00,11.8,11.82,11.78,11.8,58500.0,8.5592,8.5737,8.5447,8.5592,58500.0
2005-11-16 15:00:00,11.8,11.83,11.79,11.8,46200.0,8.5592,8.581,8.552,8.5592,46200.0
2005-11-16 15:30:00,11.8,11.83,11.78,11.83,105300.0,8.5592,8.581,8.5447,8.581,105300.0
2005-11-17 09:30:00,11.83,11.88,11.74,11.8,60900.0,8.581,8.6173,8.5157,8.5592,60900.0
2005-11-17 10:00:00,11.79,11.89,11.78,11.87,67200.0,8.552,8.6245,8.5447,8.61,67200.0
2005-11-17 10:30:00,11.87,11.89,11.86,11.88,60300.0,8.61,8.6245,8.6028,8.6173,60300.0
2005-11-17 11:00:00,11.87,11.91,11.87,11.89,80400.0,8.61,8.639,8.61,8.6245,80400.0
2005-11-17 11:30:00,11.89,11.89,11.87,11.88,91200.0,8.6245,8.6245,8.61,8.6173,91200.0
2005-11-17 12:00:00,11.88,11.88,11.87,11.87,60900.0,8.6173,8.6173,8.61,8.61,60900.0
2005-11-17 12:30:00,11.88,11.91,11.87,11.9,41100.0,8.6173,8.639,8.61,8.6318,41100.0
2005-11-17 13:00:00,11.91,11.92,11.9,11.91,49200.0,8.639,8.6463,8.6318,8.639,49200.0
2005-11-17 13:30:00,11.91,11.92,11.91,11.91,45000.0,8.639,8.6463,8.639,8.639,45000.0
2005-11-17 14:00:00,11.92,11.94,11.91,11.93,84900.0,8.6463,8.6608,8.639,8.6535,84900.0
2005-11-17 14:30:00,11.94,11.96,11.93,11.96,117600.0,8.6608,8.6753,8.6535,8.6753,117600.0
2005-11-17 15:00:00,11.95,11.97,11.94,11.97,204000.0,8.668,8.6825,8.6608,8.6825,204000.0
2005-11-17 15:30:00,11.97,12.0,11.97,11.98,261600.0,8.6825,8.7043,8.6825,8.6898,261600.0
2005-11-18 09:30:00,12.04,12.07,11.99,12.06,62700.0,8.7333,8.7551,8.6971,8.7478,62700.0
2005-11-18 10:00:00,12.07,12.15,12.06,12.08,51000.0,8.7551,8.8131,8.7478,8.7623,51000.0
2005-11-18 10:30:00,12.07,12.09,12.05,12.07,105300.0,8.7551,8.7696,8.7406,8.7551,105300.0
2005-11-18 11:00:00,12.07,12.11,12.06,12.08,116700.0,8.7551,8.7841,8.7478,8.7623,116700.0
2005-11-18 11:30:00,12.08,12.1,12.07,12.08,69300.0,8.7623,8.7768,8.7551,8.7623,69300.0
2005-11-18 12:00:00,12.08,12.1,12.08,12.09,63300.0,8.7623,8.7768,8.7623,8.7696,63300.0
2005-11-18 12:30:00,12.09,12.09,12.04,12.04,36000.0,8.7696,8.7696,8.7333,8.7333,36000.0
2005-11-18 13:00:00,12.04,12.09,12.04,12.07,26700.0,8.7333,8.7696,8.7333,8.7551,26700.0
2005-11-18 13:30:00,12.07,12.1,12.06,12.09,54600.0,8.7551,8.7768,8.7478,8.7696,54600.0
2005-11-18 14:00:00,12.1,12.12,12.09,12.1,136200.0,8.7768,8.7914,8.7696,8.7768,136200.0
2005-11-18 14:30:00,12.1,12.13,12.1,12.11,73500.0,8.7768,8.7986,8.7768,8.7841,73500.0
2005-11-18 15:00:00,12.1,12.14,12.1,12.11,101100.0,8.7768,8.8059,8.7768,8.7841,101100.0
2005-11-18 15:30:00,12.11,12.16,12.11,12.16,471300.0,8.7841,8.8204,8.7841,8.8204,471300.0
2005-11-21 09:30:00,12.16,12.17,12.05,12.06,56700.0,8.8204,8.8276,8.7406,8.7478,56700.0
2005-11-21 10:00:00,12.05,12.09,12.05,12.09,28500.0,8.7406,8.7696,8.7406,8.7696,28500.0
2005-11-21 10:30:00,12.09,12.17,12.08,12.17,25500.0,8.7696,8.8276,8.7623,8.8276,25500.0
2005-11-21 11:00:00,12.15,12.15,12.09,12.09,136500.0,8.8131,8.8131,8.7696,8.7696,136500.0
2005-11-21 11:30:00,12.09,12.1,12.03,12.1,52500.0,8.7696,8.7768,8.7261,8.7768,52500.0
2005-11-21 12:00:00,12.1,12.13,12.1,12.12,44700.0,8.7768,8.7986,8.7768,8.7914,44700.0
2005-11-21 12:30:00,12.13,12.22,12.12,12.2,73500.0,8.7986,8.8639,8.7914,8.8494,73500.0
2005-11-21 13:00:00,12.19,12.22,12.19,12.2,33300.0,8.8421,8.8639,8.8421,8.8494,33300.0
2005-11-21 13:30:00,12.2,12.25,12.2,12.24,51300.0,8.8494,8.8856,8.8494,8.8784,51300.0
2005-11-21 14:00:00,12.24,12.24,12.22,12.24,60600.0,8.8784,8.8784,8.8639,8.8784,60600.0
2005-11-21 14:30:00,12.24,12.26,12.23,12.26,43200.0,8.8784,8.8929,8.8711,8.8929,43200.0
2005-11-21 15:00:00,12.26,12.28,12.25,12.27,62100.0,8.8929,8.9074,8.8856,8.9002,62100.0
2005-11-21 15:30:00,12.27,12.3,12.26,12.28,247800.0,8.9002,8.9219,8.8929,8.9074,247800.0
2005-11-22 09:30:00,12.26,12.28,12.24,12.24,58800.0,8.8929,8.9074,8.8784,8.8784,58800.0
2005-11-22 10:00:00,12.23,12.28,12.22,12.24,174900.0,8.8711,8.9074,8.8639,8.8784,174900.0
2005-11-22 10:30:00,12.24,12.26,12.2,12.25,47400.0,8.8784,8.8929,8.8494,8.8856,47400.0
2005-11-22 11:00:00,12.25,12.26,12.23,12.24,78300.0,8.8856,8.8929,8.8711,8.8784,78300.0
2005-11-22 11:30:00,12.23,12.24,12.23,12.24,44400.0,8.8711,8.8784,8.8711,8.8784,44400.0
2005-11-22 12:00:00,12.24,12.27,12.24,12.25,34200.0,8.8784,8.9002,8.8784,8.8856,34200.0
2005-11-22 12:30:00,12.26,12.28,12.26,12.28,51300.0,8.8929,8.9074,8.8929,8.9074,51300.0
2005-11-22 13:00:00,12.29,12.3,12.26,12.26,38400.0,8.9147,8.9219,8.8929,8.8929,38400.0
2005-11-22 13:30:00,12.26,12.32,12.25,12.26,146400.0,8.8929,8.9364,8.8856,8.8929,146400.0
2005-11-22 14:00:00,12.27,12.33,12.27,12.31,37800.0,8.9002,8.9437,8.9002,8.9292,37800.0
2005-11-22 14:30:00,12.31,12.33,12.29,12.32,43500.0,8.9292,8.9437,8.9147,8.9364,43500.0
2005-11-22 15:00:00,12.32,12.37,12.32,12.36,86400.0,8.9364,8.9727,8.9364,8.9654,86400.0
2005-11-22 15:30:00,12.36,12.37,12.3,12.31,187800.0,8.9654,8.9727,8.9219,8.9292,187800.0
2005-11-23 09:30:00,12.31,12.31,12.25,12.28,28200.0,8.9292,8.9292,8.8856,8.9074,28200.0
2005-11-23 10:00:00,12.27,12.29,12.25,12.27,38100.0,8.9002,8.9147,8.8856,8.9002,38100.0
2005-11-23 10:30:00,12.27,12.32,12.26,12.31,38700.0,8.9002,8.9364,8.8929,8.9292,38700.0
2005-11-23 11:00:00,12.31,12.33,12.31,12.33,112800.0,8.9292,8.9437,8.9292,8.9437,112800.0
2005-11-23 11:30:00,12.33,12.38,12.33,12.38,27900.0,8.9437,8.9799,8.9437,8.9799,27900.0
2005-11-23 12:00:00,12.37,12.37,12.32,12.34,25500.0,8.9727,8.9727,8.9364,8.9509,25500.0
2005-11-23 12:30:00,12.34,12.37,12.33,12.34,99300.0,8.9509,8.9727,8.9437,8.9509,99300.0
2005-11-23 13:00:00,12.34,12.34,12.32,12.33,43200.0,8.9509,8.9509,8.9364,8.9437,43200.0
2005-11-23 13:30:00,12.33,12.38,12.33,12.38,28500.0,8.9437,8.9799,8.9437,8.9799,28500.0
2005-11-23 14:00:00,12.38,12.39,12.36,12.38,117600.0,8.9799,8.9872,8.9654,8.9799,117600.0
2005-11-23 14:30:00,12.38,12.4,12.37,12.4,45600.0,8.9799,8.9945,8.9727,8.9945,45600.0
2005-11-23 15:00:00,12.4,12.44,12.37,12.42,78900.0,8.9945,9.0235,8.9727,9.009,78900.0
2005-11-23 15:30:00,12.42,12.45,12.4,12.44,168900.0,9.009,9.0307,8.9945,9.0235,168900.0
2005-11-25 09:30:00,12.42,12.42,12.32,12.34,32400.0,9.009,9.009,8.9364,8.9509,32400.0
2005-11-25 10:00:00,12.35,12.42,12.34,12.42,37500.0,8.9582,9.009,8.9509,9.009,37500.0
2005-11-25 10:30:00,12.41,12.41,12.38,12.4,24900.0,9.0017,9.0017,8.9799,8.9945,24900.0
2005-11-25 11:00:00,12.39,12.4,12.33,12.33,25800.0,8.9872,8.9945,8.9437,8.9437,25800.0
2005-11-25 11:30:00,12.34,12.35,12.33,12.34,29100.0,8.9509,8.9582,8.9437,8.9509,29100.0
2005-11-25 12:00:00,12.34,12.38,12.33,12.37,46500.0,8.9509,8.9799,8.9437,8.9727,46500.0
2005-11-25 12:30:00,12.36,12.38,12.35,12.37,42300.0,8.9654,8.9799,8.9582,8.9727,42300.0
2005-11-25 13:00:00,12.37,12.37,12.37,12.37,8400.0,8.9727,8.9727,8.9727,8.9727,8400.0
2005-11-25 13:30:00,12.37,12.37,12.37,12.37,0.0,8.9727,8.9727,8.9727,8.9727,0.0
2005-11-25 14:00:00,12.37,12.37,12.37,12.37,0.0,8.9727,8.9727,8.9727,8.9727,0.0
2005-11-25 14:30:00,12.37,12.37,12.37,12.37,0.0,8.9727,8.9727,8.9727,8.9727,0.0
2005-11-25 15:00:00,12.37,12.37,12.37,12.37,0.0,8.9727,8.9727,8.9727,8.9727,0.0
2005-11-25 15:30:00,12.37,12.37,12.37,12.37,0.0,8.9727,8.9727,8.9727,8.9727,0.0
2005-11-28 09:30:00,12.34,12.37,12.27,12.31,250200.0,8.9509,8.9727,8.9002,8.9292,250200.0
2005-11-28 10:00:00,12.31,12.32,12.21,12.21,150300.0,8.9292,8.9364,8.8566,8.8566,150300.0
2005-11-28 10:30:00,12.22,12.25,12.21,12.23,75000.0,8.8639,8.8856,8.8566,8.8711,75000.0
2005-11-28 11:00:00,12.22,12.23,12.19,12.19,43800.0,8.8639,8.8711,8.8421,8.8421,43800.0
2005-11-28 11:30:00,12.19,12.22,12.18,12.2,39000.0,8.8421,8.8639,8.8349,8.8494,39000.0
2005-11-28 12:00:00,12.2,12.2,12.14,12.14,21300.0,8.8494,8.8494,8.8059,8.8059,21300.0
2005-11-28 12:30:00,12.15,12.15,12.1,12.1,39300.0,8.8131,8.8131,8.7768,8.7768,39300.0
2005-11-28 13:00:00,12.1,12.16,12.1,12.16,54000.0,8.7768,8.8204,8.7768,8.8204,54000.0
2005-11-28 13:30:00,12.16,12.2,12.16,12.2,33000.0,8.8204,8.8494,8.8204,8.8494,33000.0
2005-11-28 14:00:00,12.2,12.21,12.17,12.19,27900.0,8.8494,8.8566,8.8276,8.8421,27900.0
2005-11-28 14:30:00,12.19,12.2,12.18,12.2,37800.0,8.8421,8.8494,8.8349,8.8494,37800.0
2005-11-28 15:00:00,12.2,12.23,12.19,12.21,90600.0,8.8494,8.8711,8.8421,8.8566,90600.0
2005-11-28 15:30:00,12.22,12.24,12.21,12.24,137400.0,8.8639,8.8784,8.8566,8.8784,137400.0
2005-11-29 09:30:00,12.28,12.33,12.19,12.2,184500.0,8.9074,8.9437,8.8421,8.8494,184500.0
2005-11-29 10:00:00,12.22,12.29,12.21,12.24,242100.0,8.8639,8.9147,8.8566,8.8784,242100.0
2005-11-29 10:30:00,12.24,12.29,12.16,12.19,114000.0,8.8784,8.9147,8.8204,8.8421,114000.0
2005-11-29 11:00:00,12.19,12.24,12.19,12.2,74100.0,8.8421,8.8784,8.8421,8.8494,74100.0
2005-11-29 11:30:00,12.2,12.26,12.2,12.26,50400.0,8.8494,8.8929,8.8494,8.8929,50400.0
2005-11-29 12:00:00,12.26,12.26,12.19,12.2,36900.0,8.8929,8.8929,8.8421,8.8494,36900.0
2005-11-29 12:30:00,12.2,12.22,12.18,12.21,30900.0,8.8494,8.8639,8.8349,8.8566,30900.0
2005-11-29 13:00:00,12.21,12.22,12.19,12.21,28200.0,8.8566,8.8639,8.8421,8.8566,28200.0
2005-11-29 13:30:00,12.21,12.21,12.18,12.2,32400.0,8.8566,8.8566,8.8349,8.8494,32400.0
2005-11-29 14:00:00,12.2,12.23,12.2,12.21,36000.0,8.8494,8.8711,8.8494,8.8566,36000.0
2005-11-29 14:30:00,12.2,12.22,12.2,12.21,50700.0,8.8494,8.8639,8.8494,8.8566,50700.0
2005-11-29 15:00:00,12.21,12.22,12.17,12.17,75600.0,8.8566,8.8639,8.8276,8.8276,75600.0
2005-11-29 15:30:00,12.18,12.18,12.12,12.13,165300.0,8.8349,8.8349,8.7914,8.7986,165300.0
2005-11-30 09:30:00,12.15,12.16,12.11,12.13,128400.0,8.8131,8.8204,8.7841,8.7986,128400.0
2005-11-30 10:00:00,12.12,12.14,12.1,12.1,57600.0,8.7914,8.8059,8.7768,8.7768,57600.0
2005-11-30 10:30:00,12.09,12.14,12.09,12.13,102000.0,8.7696,8.8059,8.7696,8.7986,102000.0
2005-11-30 11:00:00,12.14,12.25,12.14,12.24,72900.0,8.8059,8.8856,8.8059,8.8784,72900.0
2005-11-30 11:30:00,12.24,12.25,12.17,12.19,60600.0,8.8784,8.8856,8.8276,8.8421,60600.0
2005-11-30 12:00:00,12.18,12.2,12.18,12.2,42000.0,8.8349,8.8494,8.8349,8.8494,42000.0
2005-11-30 12:30:00,12.2,12.23,12.2,12.23,35400.0,8.8494,8.8711,8.8494,8.8711,35400.0
2005-11-30 13:00:00,12.23,12.27,12.23,12.25,143400.0,8.8711,8.9002,8.8711,8.8856,143400.0
2005-11-30 13:30:00,12.25,12.25,12.23,12.23,78600.0,8.8856,8.8856,8.8711,8.8711,78600.0
2005-11-30 14:00:00,12.24,12.26,12.23,12.24,44100.0,8.8784,8.8929,8.8711,8.8784,44100.0
2005-11-30 14:30:00,12.23,12.23,12.17,12.2,127800.0,8.8711,8.8711,8.8276,8.8494,127800.0
2005-11-30 15:00:00,12.2,12.22,12.17,12.19,96000.0,8.8494,8.8639,8.8276,8.8421,96000.0
2005-11-30 15:30:00,12.2,12.22,12.11,12.12,137700.0,8.8494,8.8639,8.7841,8.7914,137700.0
2005-12-01 09:30:00,12.14,12.26,12.14,12.22,78600.0,8.8059,8.8929,8.8059,8.8639,78600.0
2005-12-01 10:00:00,12.23,12.24,12.16,12.19,94500.0,8.8711,8.8784,8.8204,8.8421,94500.0
2005-12-01 10:30:00,12.19,12.19,12.15,12.19,55200.0,8.8421,8.8421,8.8131,8.8421,55200.0
2005-12-01 11:00:00,12.19,12.23,12.18,12.22,74700.0,8.8421,8.8711,8.8349,8.8639,74700.0
2005-12-01 11:30:00,12.22,12.26,12.21,12.23,77400.0,8.8639,8.8929,8.8566,8.8711,77400.0
2005-12-01 12:00:00,12.23,12.24,12.22,12.23,178800.0,8.8711,8.8784,8.8639,8.8711,178800.0
2005-12-01 12:30:00,12.23,12.27,12.23,12.25,136500.0,8.8711,8.9002,8.8711,8.8856,136500.0
2005-12-01 13:00:00,12.25,12.28,12.25,12.27,49500.0,8.8856,8.9074,8.8856,8.9002,49500.0
2005-12-01 13:30:00,12.28,12.3,12.26,12.3,44400.0,8.9074,8.9219,8.8929,8.9219,44400.0
2005-12-01 14:00:00,12.3,12.31,12.28,12.3,128100.0,8.9219,8.9292,8.9074,8.9219,128100.0
2005-12-01 14:30:00,12.3,12.32,12.29,12.3,126300.0,8.9219,8.9364,8.9147,8.9219,126300.0
2005-12-01 15:00:00,12.31,12.37,12.31,12.36,168900.0,8.9292,8.9727,8.9292,8.9654,168900.0
2005-12-01 15:30:00,12.36,12.39,12.36,12.39,195900.0,8.9654,8.9872,8.9654,8.9872,195900.0
2005-12-02 09:30:00,12.45,12.47,12.38,12.39,75000.0,9.0307,9.0452,8.9799,8.9872,75000.0
2005-12-02 10:00:00,12.39,12.45,12.39,12.43,57300.0,8.9872,9.0307,8.9872,9.0162,57300.0
2005-12-02 10:30:00,12.44,12.49,12.44,12.47,45000.0,9.0235,9.0597,9.0235,9.0452,45000.0
2005-12-02 11:00:00,12.47,12.48,12.4,12.47,67800.0,9.0452,9.0525,8.9945,9.0452,67800.0
2005-12-02 11:30:00,12.47,12.49,12.46,12.48,37500.0,9.0452,9.0597,9.038,9.0525,37500.0
2005-12-02 12:00:00,12.48,12.51,12.48,12.48,111600.0,9.0525,9.0742,9.0525,9.0525,111600.0
2005-12-02 12:30:00,12.48,12.48,12.46,12.48,51900.0,9.0525,9.0525,9.038,9.0525,51900.0
2005-12-02 13:00:00,12.48,12.49,12.47,12.47,44100.0,9.0525,9.0597,9.0452,9.0452,44100.0
2005-12-02 13:30:00,12.47,12.48,12.46,12.47,48300.0,9.0452,9.0525,9.038,9.0452,48300.0
2005-12-02 14:00:00,12.47,12.48,12.45,12.48,31200.0,9.0452,9.0525,9.0307,9.0525,31200.0
2005-12-02 14:30:00,12.48,12.48,12.43,12.46,55500.0,9.0525,9.0525,9.0162,9.038,55500.0
2005-12-02 15:00:00,12.46,12.47,12.43,12.47,63900.0,9.038,9.0452,9.0162,9.0452,63900.0
2005-12-02 15:30:00,12.47,12.49,12.45,12.48,63900.0,9.0452,9.0597,9.0307,9.0525,63900.0
2005-12-05 09:30:00,12.45,12.48,12.42,12.47,62100.0,9.0307,9.0525,9.009,9.0452,62100.0
2005-12-05 10:00:00,12.47,12.48,12.42,12.45,86400.0,9.0452,9.0525,9.009,9.0307,86400.0
2005-12-05 10:30:00,12.44,12.47,12.43,12.44,96300.0,9.0235,9.0452,9.0162,9.0235,96300.0
2005-12-05 11:00:00,12.44,12.49,12.43,12.48,180300.0,9.0235,9.0597,9.0162,9.0525,180300.0
2005-12-05 11:30:00,12.48,12.51,12.46,12.47,101400.0,9.0525,9.0742,9.038,9.0452,101400.0
2005-12-05 12:00:00,12.46,12.47,12.43,12.44,66300.0,9.038,9.0452,9.0162,9.0235,66300.0
2005-12-05 12:30:00,12.44,12.45,12.44,12.44,49800.0,9.0235,9.0307,9.0235,9.0235,49800.0
2005-12-05 13:00:00,12.44,12.44,12.43,12.44,89400.0,9.0235,9.0235,9.0162,9.0235,89400.0
2005-12-05 13:30:00,12.44,12.45,12.43,12.45,56400.0,9.0235,9.0307,9.0162,9.0307,56400.0
2005-12-05 14:00:00,12.44,12.46,12.43,12.43,90600.0,9.0235,9.038,9.0162,9.0162,90600.0
2005-12-05 14:30:00,12.43,12.43,12.39,12.4,76500.0,9.0162,9.0162,8.9872,8.9945,76500.0
2005-12-05 15:00:00,12.41,12.42,12.36,12.42,227700.0,9.0017,9.009,8.9654,9.009,227700.0
2005-12-05 15:30:00,12.42,12.49,12.42,12.47,138000.0,9.009,9.0597,9.009,9.0452,138000.0
2005-12-06 09:30:00,12.48,12.49,12.39,12.39,93300.0,9.0525,9.0597,8.9872,8.9872,93300.0
2005-12-06 10:00:00,12.39,12.39,12.35,12.37,54900.0,8.9872,8.9872,8.9582,8.9727,54900.0
2005-12-06 10:30:00,12.37,12.42,12.37,12.41,43200.0,8.9727,9.009,8.9727,9.0017,43200.0
2005-12-06 11:00:00,12.42,12.42,12.36,12.37,42900.0,9.009,9.009,8.9654,8.9727,42900.0
2005-12-06 11:30:00,12.37,12.38,12.37,12.37,25500.0,8.9727,8.9799,8.9727,8.9727,25500.0
2005-12-06 12:00:00,12.37,12.41,12.37,12.41,29700.0,8.9727,9.0017,8.9727,9.0017,29700.0
2005-12-06 12:30:00,12.41,12.42,12.4,12.42,12900.0,9.0017,9.009,8.9945,9.009,12900.0
2005-12-06 13:00:00,12.42,12.42,12.4,12.4,19500.0,9.009,9.009,8.9945,8.9945,19500.0
2005-12-06 13:30:00,12.4,12.42,12.4,12.41,38100.0,8.9945,9.009,8.9945,9.0017,38100.0
2005-12-06 14:00:00,12.41,12.42,12.39,12.4,40200.0,9.0017,9.009,8.9872,8.9945,40200.0
2005-12-06 14:30:00,12.41,12.45,12.41,12.45,38100.0,9.0017,9.0307,9.0017,9.0307,38100.0
2005-12-06 15:00:00,12.45,12.46,12.39,12.41,50700.0,9.0307,9.038,8.9872,9.0017,50700.0
2005-12-06 15:30:00,12.41,12.42,12.4,12.42,106800.0,9.0017,9.009,8.9945,9.009,106800.0
2005-12-07 09:30:00,12.44,12.49,12.37,12.41,58500.0,9.0235,9.0597,8.9727,9.0017,58500.0
2005-12-07 10:00:00,12.4,12.41,12.37,12.37,51300.0,8.9945,9.0017,8.9727,8.9727,51300.0
2005-12-07 10:30:00,12.39,12.41,12.35,12.36,33900.0,8.9872,9.0017,8.9582,8.9654,33900.0
2005-12-07 11:00:00,12.35,12.36,12.34,12.36,15600.0,8.9582,8.9654,8.9509,8.9654,15600.0
2005-12-07 11:30:00,12.36,12.39,12.36,12.38,21600.0,8.9654,8.9872,8.9654,8.9799,21600.0
2005-12-07 12:00:00,12.37,12.4,12.34,12.4,62100.0,8.9727,8.9945,8.9509,8.9945,62100.0
2005-12-07 12:30:00,12.38,12.42,12.38,12.4,91200.0,8.9799,9.009,8.9799,8.9945,91200.0
2005-12-07 13:00:00,12.4,12.41,12.38,12.38,84600.0,8.9945,9.0017,8.9799,8.9799,84600.0
2005-12-07 13:30:00,12.38,12.41,12.34,12.4,72900.0,8.9799,9.0017,8.9509,8.9945,72900.0
2005-12-07 14:00:00,12.4,12.41,12.37,12.4,89400.0,8.9945,9.0017,8.9727,8.9945,89400.0
2005-12-07 14:30:00,12.4,12.42,12.39,12.4,77700.0,8.9945,9.009,8.9872,8.9945,77700.0
2005-12-07 15:00:00,12.39,12.41,12.39,12.4,85200.0,8.9872,9.0017,8.9872,8.9945,85200.0
2005-12-07 15:30:00,12.39,12.46,12.39,12.44,206700.0,8.9872,9.038,8.9872,9.0235,206700.0
2005-12-08 09:30:00,12.47,12.48,12.41,12.41,34200.0,9.0452,9.0525,9.0017,9.0017,34200.0
2005-12-08 10:00:00,12.42,12.44,12.42,12.42,23400.0,9.009,9.0235,9.009,9.009,23400.0
2005-12-08 10:30:00,12.41,12.47,12.4,12.45,33600.0,9.0017,9.0452,8.9945,9.0307,33600.0
2005-12-08 11:00:00,12.44,12.46,12.41,12.41,28800.0,9.0235,9.038,9.0017,9.0017,28800.0
2005-12-08 11:30:00,12.41,12.46,12.41,12.45,35400.0,9.0017,9.038,9.0017,9.0307,35400.0
2005-12-08 12:00:00,12.45,12.46,12.43,12.44,32700.0,9.0307,9.038,9.0162,9.0235,32700.0
2005-12-08 12:30:00,12.44,12.47,12.4,12.46,30900.0,9.0235,9.0452,8.9945,9.038,30900.0
2005-12-08 13:00:00,12.47,12.47,12.42,12.43,24300.0,9.0452,9.0452,9.009,9.0162,24300.0
2005-12-08 13:30:00,12.43,12.44,12.41,12.43,20100.0,9.0162,9.0235,9.0017,9.0162,20100.0
2005-12-08 14:00:00,12.43,12.44,12.35,12.36,35700.0,9.0162,9.0235,8.9582,8.9654,35700.0
2005-12-08 14:30:00,12.36,12.37,12.3,12.3,51300.0,8.9654,8.9727,8.9219,8.9219,51300.0
2005-12-08 15:00:00,12.31,12.33,12.3,12.32,29100.0,8.9292,8.9437,8.9219,8.9364,29100.0
2005-12-08 15:30:00,12.32,12.36,12.32,12.35,34500.0,8.9364,8.9654,8.9364,8.9582,34500.0
2005-12-09 09:30:00,12.3,12.36,12.3,12.36,45600.0,8.9219,8.9654,8.9219,8.9654,45600.0
2005-12-09 10:00:00,12.36,12.36,12.33,12.35,24300.0,8.9654,8.9654,8.9437,8.9582,24300.0
2005-12-09 10:30:00,12.34,12.35,12.29,12.35,28800.0,8.9509,8.9582,8.9147,8.9582,28800.0
2005-12-09 11:00:00,12.34,12.37,12.31,12.32,35700.0,8.9509,8.9727,8.9292,8.9364,35700.0
2005-12-09 11:30:00,12.32,12.33,12.28,12.28,20400.0,8.9364,8.9437,8.9074,8.9074,20400.0
2005-12-09 12:00:00,12.27,12.29,12.26,12.28,24300.0,8.9002,8.9147,8.8929,8.9074,24300.0
2005-12-09 12:30:00,12.28,12.33,12.28,12.32,29700.0,8.9074,8.9437,8.9074,8.9364,29700.0
2005-12-09 13:00:00,12.32,12.33,12.3,12.3,21300.0,8.9364,8.9437,8.9219,8.9219,21300.0
2005-12-09 13:30:00,12.3,12.33,12.3,12.31,16800.0,8.9219,8.9437,8.9219,8.9292,16800.0
2005-12-09 14:00:00,12.31,12.33,12.31,12.32,30000.0,8.9292,8.9437,8.9292,8.9364,30000.0
2005-12-09 14:30:00,12.32,12.32,12.26,12.27,64200.0,8.9364,8.9364,8.8929,8.9002,64200.0
2005-12-09 15:00:00,12.27,12.32,12.26,12.31,72900.0,8.9002,8.9364,8.8929,8.9292,72900.0
2005-12-09 15:30:00,12.31,12.33,12.28,12.32,90000.0,8.9292,8.9437,8.9074,8.9364,90000.0
2005-12-12 09:30:00,12.37,12.45,12.35,12.44,53100.0,8.9727,9.0307,8.9582,9.0235,53100.0
2005-12-12 10:00:00,12.43,12.45,12.39,12.39,37500.0,9.0162,9.0307,8.9872,8.9872,37500.0
2005-12-12 10:30:00,12.4,12.42,12.39,12.41,33300.0,8.9945,9.009,8.9872,9.0017,33300.0
2005-12-12 11:00:00,12.41,12.42,12.39,12.4,27300.0,9.0017,9.009,8.9872,8.9945,27300.0
2005-12-12 11:30:00,12.4,12.42,12.38,12.38,28800.0,8.9945,9.009,8.9799,8.9799,28800.0
2005-12-12 12:00:00,12.38,12.39,12.28,12.34,157800.0,8.9799,8.9872,8.9074,8.9509,157800.0
2005-12-12 12:30:00,12.34,12.38,12.34,12.37,33300.0,8.9509,8.9799,8.9509,8.9727,33300.0
2005-12-12 13:00:00,12.38,12.45,12.37,12.4,246600.0,8.9799,9.0307,8.9727,8.9945,246600.0
2005-12-12 13:30:00,12.4,12.41,12.38,12.39,47100.0,8.9945,9.0017,8.9799,8.9872,47100.0
2005-12-12 14:00:00,12.39,12.41,12.38,12.39,50700.0,8.9872,9.0017,8.9799,8.9872,50700.0
2005-12-12 14:30:00,12.39,12.45,12.39,12.44,28200.0,8.9872,9.0307,8.9872,9.0235,28200.0
2005-12-12 15:00:00,12.44,12.51,12.44,12.5,58200.0,9.0235,9.0742,9.0235,9.067,58200.0
2005-12-12 15:30:00,12.5,12.5,12.48,12.49,96900.0,9.067,9.067,9.0525,9.0597,96900.0
2005-12-13 09:30:00,12.49,12.53,12.47,12.47,30300.0,9.0597,9.0887,9.0452,9.0452,30300.0
2005-12-13 10:00:00,12.47,12.47,12.4,12.42,97800.0,9.0452,9.0452,8.9945,9.009,97800.0
2005-12-13 10:30:00,12.43,12.43,12.37,12.38,86400.0,9.0162,9.0162,8.9727,8.9799,86400.0
2005-12-13 11:00:00,12.37,12.4,12.36,12.4,55800.0,8.9727,8.9945,8.9654,8.9945,55800.0
2005-12-13 11:30:00,12.39,12.46,12.39,12.46,58800.0,8.9872,9.038,8.9872,9.038,58800.0
2005-12-13 12:00:00,12.46,12.46,12.42,12.42,45000.0,9.038,9.038,9.009,9.009,45000.0
2005-12-13 12:30:00,12.43,12.45,12.42,12.44,40200.0,9.0162,9.0307,9.009,9.0235,40200.0
2005-12-13 13:00:00,12.44,12.46,12.43,12.46,36900.0,9.0235,9.038,9.0162,9.038,36900.0
2005-12-13 13:30:00,12.44,12.45,12.4,12.4,17100.0,9.0235,9.0307,8.9945,8.9945,17100.0
2005-12-13 14:00:00,12.4,12.51,12.39,12.49,33600.0,8.9945,9.0742,8.9872,9.0597,33600.0
2005-12-13 14:30:00,12.49,12.55,12.49,12.54,48900.0,9.0597,9.1033,9.0597,9.096,48900.0
2005-12-13 15:00:00,12.55,12.56,12.49,12.49,39000.0,9.1033,9.1105,9.0597,9.0597,39000.0
2005-12-13 15:30:00,12.49,12.53,12.49,12.51,53100.0,9.0597,9.0887,9.0597,9.0742,53100.0
2005-12-14 09:30:00,12.58,12.58,12.51,12.53,54600.0,9.125,9.125,9.0742,9.0887,54600.0
2005-12-14 10:00:00,12.55,12.57,12.52,12.57,32400.0,9.1033,9.1178,9.0815,9.1178,32400.0
2005-12-14 10:30:00,12.56,12.59,12.55,12.55,30000.0,9.1105,9.1323,9.1033,9.1033,30000.0
2005-12-14 11:00:00,12.55,12.57,12.54,12.55,26700.0,9.1033,9.1178,9.096,9.1033,26700.0
2005-12-14 11:30:00,12.55,12.55,12.53,12.53,26700.0,9.1033,9.1033,9.0887,9.0887,26700.0
2005-12-14 12:00:00,12.53,12.54,12.52,12.53,20100.0,9.0887,9.096,9.0815,9.0887,20100.0
2005-12-14 12:30:00,12.52,12.53,12.49,12.51,33600.0,9.0815,9.0887,9.0597,9.0742,33600.0
2005-12-14 13:00:00,12.51,12.53,12.5,12.52,31800.0,9.0742,9.0887,9.067,9.0815,31800.0
2005-12-14 13:30:00,12.52,12.56,12.51,12.55,41400.0,9.0815,9.1105,9.0742,9.1033,41400.0
2005-12-14 14:00:00,12.55,12.55,12.53,12.53,22500.0,9.1033,9.1033,9.0887,9.0887,22500.0
2005-12-14 14:30:00,12.53,12.53,12.48,12.49,26700.0,9.0887,9.0887,9.0525,9.0597,26700.0
2005-12-14 15:00:00,12.49,12.51,12.48,12.49,21300.0,9.0597,9.0742,9.0525,9.0597,21300.0
2005-12-14 15:30:00,12.49,12.49,12.46,12.46,53700.0,9.0597,9.0597,9.038,9.038,53700.0
2005-12-15 09:30:00,12.5,12.5,12.43,12.44,29100.0,9.067,9.067,9.0162,9.0235,29100.0
2005-12-15 10:00:00,12.43,12.45,12.36,12.39,20100.0,9.0162,9.0307,8.9654,8.9872,20100.0
2005-12-15 10:30:00,12.38,12.4,12.3,12.33,75900.0,8.9799,8.9945,8.9219,8.9437,75900.0
2005-12-15 11:00:00,12.33,12.36,12.31,12.34,20700.0,8.9437,8.9654,8.9292,8.9509,20700.0
2005-12-15 11:30:00,12.33,12.39,12.33,12.39,34200.0,8.9437,8.9872,8.9437,8.9872,34200.0
2005-12-15 12:00:00,12.4,12.42,12.39,12.41,38400.0,8.9945,9.009,8.9872,9.0017,38400.0
2005-12-15 12:30:00,12.41,12.42,12.4,12.41,22200.0,9.0017,9.009,8.9945,9.0017,22200.0
2005-12-15 13:00:00,12.41,12.41,12.38,12.39,30900.0,9.0017,9.0017,8.9799,8.9872,30900.0
2005-12-15 13:30:00,12.39,12.42,12.39,12.42,32700.0,8.9872,9.009,8.9872,9.009,32700.0
2005-12-15 14:00:00,12.42,12.43,12.42,12.42,24300.0,9.009,9.0162,9.009,9.009,24300.0
2005-12-15 14:30:00,12.41,12.41,12.39,12.41,21900.0,9.0017,9.0017,8.9872,9.0017,21900.0
2005-12-15 15:00:00,12.41,12.42,12.39,12.42,39900.0,9.0017,9.009,8.9872,9.009,39900.0
2005-12-15 15:30:00,12.42,12.46,12.42,12.46,71700.0,9.009,9.038,9.009,9.038,71700.0
2005-12-16 09:30:00,12.48,12.58,12.47,12.53,104100.0,9.0525,9.125,9.0452,9.0887,104100.0
2005-12-16 10:00:00,12.53,12.6,12.52,12.57,29700.0,9.0887,9.1395,9.0815,9.1178,29700.0
2005-12-16 10:30:00,12.58,12.58,12.56,12.56,12300.0,9.125,9.125,9.1105,9.1105,12300.0
2005-12-16 11:00:00,12.56,12.57,12.54,12.54,17100.0,9.1105,9.1178,9.096,9.096,17100.0
2005-12-16 11:30:00,12.54,12.54,12.5,12.5,45300.0,9.096,9.096,9.067,9.067,45300.0
2005-12-16 12:00:00,12.5,12.55,12.5,12.52,27600.0,9.067,9.1033,9.067,9.0815,27600.0
2005-12-16 12:30:00,12.53,12.54,12.51,12.52,12000.0,9.0887,9.096,9.0742,9.0815,12000.0
2005-12-16 13:00:00,12.52,12.53,12.49,12.49,10500.0,9.0815,9.0887,9.0597,9.0597,10500.0
2005-12-16 13:30:00,12.49,12.51,12.47,12.48,58500.0,9.0597,9.0742,9.0452,9.0525,58500.0
2005-12-16 14:00:00,12.48,12.48,12.46,12.46,37800.0,9.0525,9.0525,9.038,9.038,37800.0
2005-12-16 14:30:00,12.45,12.47,12.43,12.44,21000.0,9.0307,9.0452,9.0162,9.0235,21000.0
2005-12-16 15:00:00,12.43,12.44,12.41,12.43,51000.0,9.0162,9.0235,9.0017,9.0162,51000.0
2005-12-16 15:30:00,12.44,12.49,12.44,12.46,83700.0,9.0235,9.0597,9.0235,9.038,83700.0
2005-12-19 09:30:00,12.51,12.51,12.38,12.38,82800.0,9.0742,9.0742,8.9799,8.9799,82800.0
2005-12-19 10:00:00,12.38,12.41,12.33,12.33,51000.0,8.9799,9.0017,8.9437,8.9437,51000.0
2005-12-19 10:30:00,12.35,12.37,12.34,12.35,19500.0,8.9582,8.9727,8.9509,8.9582,19500.0
2005-12-19 11:00:00,12.35,12.37,12.34,12.36,18300.0,8.9582,8.9727,8.9509,8.9654,18300.0
2005-12-19 11:30:00,12.37,12.38,12.35,12.36,24600.0,8.9727,8.9799,8.9582,8.9654,24600.0
2005-12-19 12:00:00,12.35,12.35,12.34,12.35,21300.0,8.9582,8.9582,8.9509,8.9582,21300.0
2005-12-19 12:30:00,12.34,12.34,12.32,12.32,23400.0,8.9509,8.9509,8.9364,8.9364,23400.0
2005-12-19 13:00:00,12.33,12.33,12.26,12.28,65700.0,8.9437,8.9437,8.8929,8.9074,65700.0
2005-12-19 13:30:00,12.28,12.29,12.23,12.23,19800.0,8.9074,8.9147,8.8711,8.8711,19800.0
2005-12-19 14:00:00,12.23,12.24,12.2,12.22,49200.0,8.8711,8.8784,8.8494,8.8639,49200.0
2005-12-19 14:30:00,12.21,12.28,12.21,12.27,66000.0,8.8566,8.9074,8.8566,8.9002,66000.0
2005-12-19 15:00:00,12.28,12.3,12.27,12.27,89100.0,8.9074,8.9219,8.9002,8.9002,89100.0
2005-12-19 15:30:00,12.27,12.29,12.23,12.24,90300.0,8.9002,8.9147,8.8711,8.8784,90300.0
2005-12-20 09:30:00,12.25,12.31,12.24,12.25,14100.0,8.8856,8.9292,8.8784,8.8856,14100.0
2005-12-20 10:00:00,12.24,12.24,12.17,12.19,19500.0,8.8784,8.8784,8.8276,8.8421,19500.0
2005-12-20 10:30:00,12.18,12.26,12.17,12.24,38700.0,8.8349,8.8929,8.8276,8.8784,38700.0
2005-12-20 11:00:00,12.25,12.26,12.24,12.26,21300.0,8.8856,8.8929,8.8784,8.8929,21300.0
2005-12-20 11:30:00,12.26,12.27,12.25,12.26,15600.0,8.8929,8.9002,8.8856,8.8929,15600.0
2005-12-20 12:00:00,12.26,12.34,12.25,12.33,20100.0,8.8929,8.9509,8.8856,8.9437,20100.0
2005-12-20 12:30:00,12.33,12.33,12.29,12.3,33900.0,8.9437,8.9437,8.9147,8.9219,33900.0
2005-12-20 13:00:00,12.3,12.33,12.3,12.32,19200.0,8.9219,8.9437,8.9219,8.9364,19200.0
2005-12-20 13:30:00,12.32,12.32,12.29,12.3,14700.0,8.9364,8.9364,8.9147,8.9219,14700.0
2005-12-20 14:00:00,12.29,12.29,12.27,12.28,16200.0,8.9147,8.9147,8.9002,8.9074,16200.0
2005-12-20 14:30:00,12.28,12.28,12.27,12.28,15300.0,8.9074,8.9074,8.9002,8.9074,15300.0
2005-12-20 15:00:00,12.28,12.29,12.25,12.26,37800.0,8.9074,8.9147,8.8856,8.8929,37800.0
2005-12-20 15:30:00,12.26,12.27,12.25,12.27,44700.0,8.8929,8.9002,8.8856,8.9002,44700.0
2005-12-21 09:30:00,12.28,12.31,12.21,12.23,53400.0,8.9074,8.9292,8.8566,8.8711,53400.0
2005-12-21 10:00:00,12.23,12.23,12.18,12.18,60900.0,8.8711,8.8711,8.8349,8.8349,60900.0
2005-12-21 10:30:00,12.18,12.24,12.16,12.22,56700.0,8.8349,8.8784,8.8204,8.8639,56700.0
2005-12-21 11:00:00,12.22,12.25,12.22,12.24,27000.0,8.8639,8.8856,8.8639,8.8784,27000.0
2005-12-21 11:30:00,12.25,12.27,12.25,12.26,17100.0,8.8856,8.9002,8.8856,8.8929,17100.0
2005-12-21 12:00:00,12.25,12.29,12.25,12.29,19800.0,8.8856,8.9147,8.8856,8.9147,19800.0
2005-12-21 12:30:00,12.28,12.32,12.28,12.31,33000.0,8.9074,8.9364,8.9074,8.9292,33000.0
2005-12-21 13:00:00,12.31,12.32,12.28,12.28,20700.0,8.9292,8.9364,8.9074,8.9074,20700.0
2005-12-21 13:30:00,12.28,12.28,12.25,12.26,19200.0,8.9074,8.9074,8.8856,8.8929,19200.0
2005-12-21 14:00:00,12.26,12.27,12.25,12.27,15300.0,8.8929,8.9002,8.8856,8.9002,15300.0
2005-12-21 14:30:00,12.27,12.27,12.21,12.22,26700.0,8.9002,8.9002,8.8566,8.8639,26700.0
2005-12-21 15:00:00,12.22,12.24,12.18,12.21,68100.0,8.8639,8.8784,8.8349,8.8566,68100.0
2005-12-21 15:30:00,12.21,12.25,12.2,12.23,56100.0,8.8566,8.8856,8.8494,8.8711,56100.0
2005-12-22 09:30:00,12.19,12.23,12.13,12.15,46200.0,8.8421,8.8711,8.7986,8.8131,46200.0
2005-12-22 10:00:00,12.15,12.16,12.12,12.13,141300.0,8.8131,8.8204,8.7914,8.7986,141300.0
2005-12-22 10:30:00,12.12,12.2,12.12,12.2,42600.0,8.7914,8.8494,8.7914,8.8494,42600.0
2005-12-22 11:00:00,12.2,12.22,12.2,12.21,21600.0,8.8494,8.8639,8.8494,8.8566,21600.0
2005-12-22 11:30:00,12.22,12.23,12.22,12.22,29400.0,8.8639,8.8711,8.8639,8.8639,29400.0
2005-12-22 12:00:00,12.23,12.23,12.19,12.21,18300.0,8.8711,8.8711,8.8421,8.8566,18300.0
2005-12-22 12:30:00,12.2,12.22,12.2,12.21,21900.0,8.8494,8.8639,8.8494,8.8566,21900.0
2005-12-22 13:00:00,12.22,12.22,12.2,12.2,17700.0,8.8639,8.8639,8.8494,8.8494,17700.0
2005-12-22 13:30:00,12.2,12.22,12.2,12.22,17400.0,8.8494,8.8639,8.8494,8.8639,17400.0
2005-12-22 14:00:00,12.22,12.26,12.22,12.26,33600.0,8.8639,8.8929,8.8639,8.8929,33600.0
2005-12-22 14:30:00,12.26,12.28,12.25,12.28,18600.0,8.8929,8.9074,8.8856,8.9074,18600.0
2005-12-22 15:00:00,12.28,12.29,12.25,12.27,52500.0,8.9074,8.9147,8.8856,8.9002,52500.0
2005-12-22 15:30:00,12.27,12.33,12.27,12.32,71100.0,8.9002,8.9437,8.9002,8.9364,71100.0
2005-12-23 09:30:00,12.39,12.48,12.38,12.42,42600.0,8.9872,9.0525,8.9799,9.009,42600.0
2005-12-23 10:00:00,12.4,12.4,12.33,12.33,22500.0,8.9945,8.9945,8.9437,8.9437,22500.0
2005-12-23 10:30:00,12.32,12.37,12.32,12.35,15000.0,8.9364,8.9727,8.9364,8.9582,15000.0
2005-12-23 11:00:00,12.36,12.4,12.33,12.39,23400.0,8.9654,8.9945,8.9437,8.9872,23400.0
2005-12-23 11:30:00,12.38,12.4,12.37,12.4,6600.0,8.9799,8.9945,8.9727,8.9945,6600.0
2005-12-23 12:00:00,12.4,12.4,12.37,12.37,8400.0,8.9945,8.9945,8.9727,8.9727,8400.0
2005-12-23 12:30:00,12.38,12.41,12.38,12.4,6000.0,8.9799,9.0017,8.9799,8.9945,6000.0
2005-12-23 13:00:00,12.4,12.4,12.37,12.37,6600.0,8.9945,8.9945,8.9727,8.9727,6600.0
2005-12-23 13:30:00,12.37,12.38,12.36,12.36,10200.0,8.9727,8.9799,8.9654,8.9654,10200.0
2005-12-23 14:00:00,12.36,12.36,12.33,12.34,12900.0,8.9654,8.9654,8.9437,8.9509,12900.0
2005-12-23 14:30:00,12.34,12.35,12.32,12.32,11400.0,8.9509,8.9582,8.9364,8.9364,11400.0
2005-12-23 15:00:00,12.32,12.33,12.29,12.3,35100.0,8.9364,8.9437,8.9147,8.9219,35100.0
2005-12-23 15:30:00,12.3,12.33,12.28,12.33,53100.0,8.9219,8.9437,8.9074,8.9437,53100.0
2005-12-27 09:30:00,12.34,12.34,12.29,12.32,22500.0,8.9509,8.9509,8.9147,8.9364,22500.0
2005-12-27 10:00:00,12.31,12.36,12.31,12.35,30600.0,8.9292,8.9654,8.9292,8.9582,30600.0
2005-12-27 10:30:00,12.35,12.35,12.32,12.32,60600.0,8.9582,8.9582,8.9364,8.9364,60600.0
2005-12-27 11:00:00,12.32,12.34,12.3,12.33,78900.0,8.9364,8.9509,8.9219,8.9437,78900.0
2005-12-27 11:30:00,12.33,12.33,12.23,12.23,23700.0,8.9437,8.9437,8.8711,8.8711,23700.0
2005-12-27 12:00:00,12.23,12.23,12.2,12.2,20100.0,8.8711,8.8711,8.8494,8.8494,20100.0
2005-12-27 12:30:00,12.2,12.22,12.19,12.2,17700.0,8.8494,8.8639,8.8421,8.8494,17700.0
2005-12-27 13:00:00,12.21,12.21,12.15,12.17,21600.0,8.8566,8.8566,8.8131,8.8276,21600.0
2005-12-27 13:30:00,12.16,12.16,12.11,12.12,20700.0,8.8204,8.8204,8.7841,8.7914,20700.0
2005-12-27 14:00:00,12.12,12.15,12.12,12.14,36300.0,8.7914,8.8131,8.7914,8.8059,36300.0
2005-12-27 14:30:00,12.14,12.15,12.1,12.12,57900.0,8.8059,8.8131,8.7768,8.7914,57900.0
2005-12-27 15:00:00,12.12,12.14,12.1,12.11,54300.0,8.7914,8.8059,8.7768,8.7841,54300.0
2005-12-27 15:30:00,12.11,12.11,12.06,12.08,68100.0,8.7841,8.7841,8.7478,8.7623,68100.0
2005-12-28 09:30:00,12.12,12.18,12.07,12.09,21300.0,8.7914,8.8349,8.7551,8.7696,21300.0
2005-12-28 10:00:00,12.11,12.12,12.07,12.08,12000.0,8.7841,8.7914,8.7551,8.7623,12000.0
2005-12-28 10:30:00,12.08,12.09,12.06,12.09,16500.0,8.7623,8.7696,8.7478,8.7696,16500.0
2005-12-28 11:00:00,12.1,12.14,12.1,12.13,18300.0,8.7768,8.8059,8.7768,8.7986,18300.0
2005-12-28 11:30:00,12.15,12.19,12.14,12.19,28800.0,8.8131,8.8421,8.8059,8.8421,28800.0
2005-12-28 12:00:00,12.19,12.21,12.19,12.21,18900.0,8.8421,8.8566,8.8421,8.8566,18900.0
2005-12-28 12:30:00,12.21,12.22,12.2,12.21,17400.0,8.8566,8.8639,8.8494,8.8566,17400.0
2005-12-28 13:00:00,12.22,12.25,12.22,12.25,14400.0,8.8639,8.8856,8.8639,8.8856,14400.0
2005-12-28 13:30:00,12.25,12.29,12.25,12.29,32100.0,8.8856,8.9147,8.8856,8.9147,32100.0
2005-12-28 14:00:00,12.29,12.32,12.27,12.27,61500.0,8.9147,8.9364,8.9002,8.9002,61500.0
2005-12-28 14:30:00,12.27,12.3,12.27,12.29,39600.0,8.9002,8.9219,8.9002,8.9147,39600.0
2005-12-28 15:00:00,12.29,12.32,12.26,12.31,54900.0,8.9147,8.9364,8.8929,8.9292,54900.0
2005-12-28 15:30:00,12.31,12.34,12.3,12.31,49800.0,8.9292,8.9509,8.9219,8.9292,49800.0
2005-12-29 09:30:00,12.33,12.33,12.26,12.26,9300.0,8.9437,8.9437,8.8929,8.8929,9300.0
2005-12-29 10:00:00,12.26,12.27,12.25,12.26,7800.0,8.8929,8.9002,8.8856,8.8929,7800.0
2005-12-29 10:30:00,12.27,12.29,12.27,12.28,12900.0,8.9002,8.9147,8.9002,8.9074,12900.0
2005-12-29 11:00:00,12.28,12.32,12.28,12.29,21600.0,8.9074,8.9364,8.9074,8.9147,21600.0
2005-12-29 11:30:00,12.3,12.3,12.29,12.3,10200.0,8.9219,8.9219,8.9147,8.9219,10200.0
2005-12-29 12:00:00,12.3,12.32,12.29,12.32,27900.0,8.9219,8.9364,8.9147,8.9364,27900.0
2005-12-29 12:30:00,12.31,12.35,12.31,12.35,20100.0,8.9292,8.9582,8.9292,8.9582,20100.0
2005-12-29 13:00:00,12.35,12.37,12.35,12.37,29400.0,8.9582,8.9727,8.9582,8.9727,29400.0
2005-12-29 13:30:00,12.37,12.38,12.36,12.38,34800.0,8.9727,8.9799,8.9654,8.9799,34800.0
2005-12-29 14:00:00,12.39,12.43,12.39,12.43,128700.0,8.9872,9.0162,8.9872,9.0162,128700.0
2005-12-29 14:30:00,12.43,12.44,12.41,12.42,40500.0,9.0162,9.0235,9.0017,9.009,40500.0
2005-12-29 15:00:00,12.42,12.43,12.38,12.41,180000.0,9.009,9.0162,8.9799,9.0017,180000.0
2005-12-29 15:30:00,12.41,12.41,12.34,12.36,63300.0,9.0017,9.0017,8.9509,8.9654,63300.0
2005-12-30 09:30:00,12.3,12.3,12.2,12.23,45900.0,8.9219,8.9219,8.8494,8.8711,45900.0
2005-12-30 10:00:00,12.24,12.24,12.2,12.23,18600.0,8.8784,8.8784,8.8494,8.8711,18600.0
2005-12-30 10:30:00,12.23,12.25,12.23,12.24,70800.0,8.8711,8.8856,8.8711,8.8784,70800.0
2005-12-30 11:00:00,12.23,12.25,12.23,12.24,8700.0,8.8711,8.8856,8.8711,8.8784,8700.0
2005-12-30 11:30:00,12.24,12.24,12.2,12.2,20700.0,8.8784,8.8784,8.8494,8.8494,20700.0
2005-12-30 12:00:00,12.2,12.21,12.2,12.21,10500.0,8.8494,8.8566,8.8494,8.8566,10500.0
2005-12-30 12:30:00,12.2,12.21,12.19,12.19,15300.0,8.8494,8.8566,8.8421,8.8421,15300.0
2005-12-30 13:00:00,12.19,12.2,12.19,12.19,11100.0,8.8421,8.8494,8.8421,8.8421,11100.0
2005-12-30 13:30:00,12.19,12.21,12.18,12.2,20400.0,8.8421,8.8566,8.8349,8.8494,20400.0
2005-12-30 14:00:00,12.2,12.22,12.18,12.18,38700.0,8.8494,8.8639,8.8349,8.8349,38700.0
2005-12-30 14:30:00,12.18,12.2,12.18,12.2,16500.0,8.8349,8.8494,8.8349,8.8494,16500.0
2005-12-30 15:00:00,12.2,12.2,12.17,12.2,34200.0,8.8494,8.8494,8.8276,8.8494,34200.0
2005-12-30 15:30:00,12.2,12.21,12.16,12.16,100200.0,8.8494,8.8566,8.8204,8.8204,100200.0
2006-01-03 09:30:00,12.13,12.13,11.91,12.03,118800.0,8.7986,8.7986,8.639,8.7261,118800.0
2006-01-03 10:00:00,12.02,12.07,11.9,11.93,73800.0,8.7188,8.7551,8.6318,8.6535,73800.0
2006-01-03 10:30:00,11.92,11.95,11.86,11.91,69900.0,8.6463,8.668,8.6028,8.639,69900.0
2006-01-03 11:00:00,11.91,11.99,11.91,11.95,57000.0,8.639,8.6971,8.639,8.668,57000.0
2006-01-03 11:30:00,11.95,12.0,11.94,11.95,38400.0,8.668,8.7043,8.6608,8.668,38400.0
2006-01-03 12:00:00,11.96,11.97,11.89,11.89,70800.0,8.6753,8.6825,8.6245,8.6245,70800.0
2006-01-03 12:30:00,11.89,11.89,11.86,11.89,64200.0,8.6245,8.6245,8.6028,8.6245,64200.0
2006-01-03 13:00:00,11.89,11.89,11.84,11.85,44100.0,8.6245,8.6245,8.5883,8.5955,44100.0
2006-01-03 13:30:00,11.86,11.94,11.85,11.94,37500.0,8.6028,8.6608,8.5955,8.6608,37500.0
2006-01-03 14:00:00,11.94,12.29,11.94,12.24,549300.0,8.6608,8.9147,8.6608,8.8784,549300.0
2006-01-03 14:30:00,12.24,12.28,12.18,12.2,123300.0,8.8784,8.9074,8.8349,8.8494,123300.0
2006-01-03 15:00:00,12.19,12.23,12.17,12.2,178500.0,8.8421,8.8711,8.8276,8.8494,178500.0
2006-01-03 15:30:00,12.2,12.23,12.16,12.16,174900.0,8.8494,8.8711,8.8204,8.8204,174900.0
2006-01-04 09:30:00,12.21,12.23,12.18,12.19,85800.0,8.8566,8.8711,8.8349,8.8421,85800.0
2006-01-04 10:00:00,12.19,12.22,12.17,12.19,148500.0,8.8421,8.8639,8.8276,8.8421,148500.0
2006-01-04 10:30:00,12.19,12.3,12.19,12.3,164400.0,8.8421,8.9219,8.8421,8.9219,164400.0
2006-01-04 11:00:00,12.29,12.41,12.29,12.35,165600.0,8.9147,9.0017,8.9147,8.9582,165600.0
2006-01-04 11:30:00,12.35,12.43,12.35,12.42,38700.0,8.9582,9.0162,8.9582,9.009,38700.0
2006-01-04 12:00:00,12.43,12.46,12.42,12.44,47400.0,9.0162,9.038,9.009,9.0235,47400.0
2006-01-04 12:30:00,12.45,12.47,12.44,12.46,21900.0,9.0307,9.0452,9.0235,9.038,21900.0
2006-01-04 13:00:00,12.46,12.55,12.46,12.51,213300.0,9.038,9.1033,9.038,9.0742,213300.0
2006-01-04 13:30:00,12.5,12.51,12.45,12.48,43800.0,9.067,9.0742,9.0307,9.0525,43800.0
2006-01-04 14:00:00,12.5,12.51,12.47,12.48,68700.0,9.067,9.0742,9.0452,9.0525,68700.0
2006-01-04 14:30:00,12.48,12.56,12.48,12.54,55200.0,9.0525,9.1105,9.0525,9.096,55200.0
2006-01-04 15:00:00,12.54,12.59,12.54,12.58,86400.0,9.096,9.1323,9.096,9.125,86400.0
2006-01-04 15:30:00,12.59,12.63,12.58,12.62,134700.0,9.1323,9.1613,9.125,9.154,134700.0
2006-01-05 09:30:00,12.66,12.66,12.54,12.54,67200.0,9.183,9.183,9.096,9.096,67200.0
2006-01-05 10:00:00,12.56,12.6,12.54,12.55,66600.0,9.1105,9.1395,9.096,9.1033,66600.0
2006-01-05 10:30:00,12.56,12.57,12.48,12.53,99600.0,9.1105,9.1178,9.0525,9.0887,99600.0
2006-01-05 11:00:00,12.54,12.54,12.5,12.51,51000.0,9.096,9.096,9.067,9.0742,51000.0
2006-01-05 11:30:00,12.51,12.52,12.49,12.5,54000.0,9.0742,9.0815,9.0597,9.067,54000.0
2006-01-05 12:00:00,12.5,12.53,12.5,12.51,25200.0,9.067,9.0887,9.067,9.0742,25200.0
2006-01-05 12:30:00,12.51,12.51,12.48,12.48,28200.0,9.0742,9.0742,9.0525,9.0525,28200.0
2006-01-05 13:00:00,12.48,12.5,12.48,12.49,25800.0,9.0525,9.067,9.0525,9.0597,25800.0
2006-01-05 13:30:00,12.49,12.5,12.46,12.5,42900.0,9.0597,9.067,9.038,9.067,42900.0
2006-01-05 14:00:00,12.5,12.51,12.46,12.48,40200.0,9.067,9.0742,9.038,9.0525,40200.0
2006-01-05 14:30:00,12.48,12.5,12.47,12.48,53100.0,9.0525,9.067,9.0452,9.0525,53100.0
2006-01-05 15:00:00,12.48,12.51,12.47,12.5,57300.0,9.0525,9.0742,9.0452,9.067,57300.0
2006-01-05 15:30:00,12.49,12.53,12.46,12.47,137700.0,9.0597,9.0887,9.038,9.0452,137700.0
2006-01-06 09:30:00,12.52,12.55,12.47,12.5,66900.0,9.0815,9.1033,9.0452,9.067,66900.0
2006-01-06 10:00:00,12.5,12.53,12.45,12.53,39900.0,9.067,9.0887,9.0307,9.0887,39900.0
2006-01-06 10:30:00,12.52,12.53,12.51,12.53,34200.0,9.0815,9.0887,9.0742,9.0887,34200.0
2006-01-06 11:00:00,12.53,12.54,12.52,12.54,34200.0,9.0887,9.096,9.0815,9.096,34200.0
2006-01-06 11:30:00,12.55,12.58,12.55,12.58,23700.0,9.1033,9.125,9.1033,9.125,23700.0
2006-01-06 12:00:00,12.58,12.65,12.58,12.64,31800.0,9.125,9.1758,9.125,9.1685,31800.0
2006-01-06 12:30:00,12.63,12.65,12.63,12.64,28200.0,9.1613,9.1758,9.1613,9.1685,28200.0
2006-01-06 13:00:00,12.64,12.66,12.63,12.65,99000.0,9.1685,9.183,9.1613,9.1758,99000.0
2006-01-06 13:30:00,12.65,12.67,12.63,12.67,92700.0,9.1758,9.1903,9.1613,9.1903,92700.0
2006-01-06 14:00:00,12.67,12.73,12.67,12.71,36300.0,9.1903,9.2338,9.1903,9.2193,36300.0
2006-01-06 14:30:00,12.71,12.91,12.7,12.85,248100.0,9.2193,9.3644,9.2121,9.3209,248100.0
2006-01-06 15:00:00,12.84,12.98,12.82,12.95,307500.0,9.3136,9.4152,9.2991,9.3934,307500.0
2006-01-06 15:30:00,12.95,13.02,12.91,12.96,216900.0,9.3934,9.4442,9.3644,9.4007,216900.0
2006-01-09 09:30:00,12.99,13.05,12.97,13.03,36600.0,9.4224,9.4659,9.4079,9.4514,36600.0
2006-01-09 10:00:00,13.02,13.17,12.99,13.09,117900.0,9.4442,9.553,9.4224,9.495,117900.0
2006-01-09 10:30:00,13.09,13.1,13.01,13.01,99300.0,9.495,9.5022,9.4369,9.4369,99300.0
2006-01-09 11:00:00,13.01,13.01,12.98,12.99,55200.0,9.4369,9.4369,9.4152,9.4224,55200.0
2006-01-09 11:30:00,12.98,13.0,12.97,12.99,50400.0,9.4152,9.4297,9.4079,9.4224,50400.0
2006-01-09 12:00:00,12.99,13.02,12.97,12.97,36300.0,9.4224,9.4442,9.4079,9.4079,36300.0
2006-01-09 12:30:00,12.97,12.99,12.97,12.97,85200.0,9.4079,9.4224,9.4079,9.4079,85200.0
2006-01-09 13:00:00,12.98,12.99,12.95,12.98,46200.0,9.4152,9.4224,9.3934,9.4152,46200.0
2006-01-09 13:30:00,12.97,13.01,12.97,13.0,30600.0,9.4079,9.4369,9.4079,9.4297,30600.0
2006-01-09 14:00:00,12.99,13.01,12.99,13.0,41100.0,9.4224,9.4369,9.4224,9.4297,41100.0
2006-01-09 14:30:00,13.0,13.0,12.94,12.96,39600.0,9.4297,9.4297,9.3861,9.4007,39600.0
2006-01-09 15:00:00,12.96,12.96,12.93,12.94,57600.0,9.4007,9.4007,9.3789,9.3861,57600.0
2006-01-09 15:30:00,12.94,13.06,12.94,13.03,96600.0,9.3861,9.4732,9.3861,9.4514,96600.0
2006-01-10 09:30:00,12.96,12.98,12.91,12.93,63900.0,9.4007,9.4152,9.3644,9.3789,63900.0
2006-01-10 10:00:00,12.92,12.97,12.92,12.96,48000.0,9.3716,9.4079,9.3716,9.4007,48000.0
2006-01-10 10:30:00,12.97,13.02,12.95,13.02,30000.0,9.4079,9.4442,9.3934,9.4442,30000.0
2006-01-10 11:00:00,13.02,13.03,12.98,12.99,42300.0,9.4442,9.4514,9.4152,9.4224,42300.0
2006-01-10 11:30:00,12.99,13.05,12.99,13.04,59100.0,9.4224,9.4659,9.4224,9.4587,59100.0
2006-01-10 12:00:00,13.04,13.07,13.04,13.06,47400.0,9.4587,9.4804,9.4587,9.4732,47400.0
2006-01-10 12:30:00,13.05,13.1,13.05,13.1,86400.0,9.4659,9.5022,9.4659,9.5022,86400.0
2006-01-10 13:00:00,13.1,13.15,13.1,13.15,37200.0,9.5022,9.5385,9.5022,9.5385,37200.0
2006-01-10 13:30:00,13.15,13.15,13.05,13.06,55800.0,9.5385,9.5385,9.4659,9.4732,55800.0
2006-01-10 14:00:00,13.06,13.06,13.03,13.04,46800.0,9.4732,9.4732,9.4514,9.4587,46800.0
2006-01-10 14:30:00,13.04,13.04,13.01,13.02,51300.0,9.4587,9.4587,9.4369,9.4442,51300.0
2006-01-10 15:00:00,13.01,13.05,12.99,13.02,51900.0,9.4369,9.4659,9.4224,9.4442,51900.0
2006-01-10 15:30:00,13.03,13.13,13.02,13.12,115200.0,9.4514,9.524,9.4442,9.5167,115200.0
2006-01-11 09:30:00,13.17,13.17,13.0,13.01,40200.0,9.553,9.553,9.4297,9.4369,40200.0
2006-01-11 10:00:00,13.02,13.03,12.97,12.98,28500.0,9.4442,9.4514,9.4079,9.4152,28500.0
2006-01-11 10:30:00,12.99,12.99,12.88,12.89,45600.0,9.4224,9.4224,9.3426,9.3499,45600.0
2006-01-11 11:00:00,12.89,13.06,12.87,13.0,159600.0,9.3499,9.4732,9.3354,9.4297,159600.0
2006-01-11 11:30:00,12.99,12.99,12.9,12.92,38400.0,9.4224,9.4224,9.3571,9.3716,38400.0
2006-01-11 12:00:00,12.92,12.96,12.91,12.93,26100.0,9.3716,9.4007,9.3644,9.3789,26100.0
2006-01-11 12:30:00,12.94,12.94,12.89,12.92,54900.0,9.3861,9.3861,9.3499,9.3716,54900.0
2006-01-11 13:00:00,12.92,12.92,12.87,12.89,29700.0,9.3716,9.3716,9.3354,9.3499,29700.0
2006-01-11 13:30:00,12.89,12.92,12.88,12.91,19500.0,9.3499,9.3716,9.3426,9.3644,19500.0
2006-01-11 14:00:00,12.92,12.95,12.9,12.94,24000.0,9.3716,9.3934,9.3571,9.3861,24000.0
2006-01-11 14:30:00,12.93,12.93,12.89,12.91,61500.0,9.3789,9.3789,9.3499,9.3644,61500.0
2006-01-11 15:00:00,12.92,12.93,12.91,12.92,51300.0,9.3716,9.3789,9.3644,9.3716,51300.0
2006-01-11 15:30:00,12.92,12.93,12.91,12.91,54300.0,9.3716,9.3789,9.3644,9.3644,54300.0
2006-01-12 09:30:00,12.93,12.96,12.91,12.94,30000.0,9.3789,9.4007,9.3644,9.3861,30000.0
2006-01-12 10:00:00,12.94,12.95,12.91,12.93,29700.0,9.3861,9.3934,9.3644,9.3789,29700.0
2006-01-12 10:30:00,12.92,12.96,12.91,12.96,21300.0,9.3716,9.4007,9.3644,9.4007,21300.0
2006-01-12 11:00:00,12.96,12.96,12.93,12.93,32100.0,9.4007,9.4007,9.3789,9.3789,32100.0
2006-01-12 11:30:00,12.92,12.96,12.92,12.96,25800.0,9.3716,9.4007,9.3716,9.4007,25800.0
2006-01-12 12:00:00,12.96,12.96,12.95,12.96,16500.0,9.4007,9.4007,9.3934,9.4007,16500.0
2006-01-12 12:30:00,12.96,12.99,12.96,12.99,30900.0,9.4007,9.4224,9.4007,9.4224,30900.0
2006-01-12 13:00:00,12.99,13.0,12.98,13.0,16200.0,9.4224,9.4297,9.4152,9.4297,16200.0
2006-01-12 13:30:00,13.01,13.01,12.96,12.96,16800.0,9.4369,9.4369,9.4007,9.4007,16800.0
2006-01-12 14:00:00,12.95,12.97,12.92,12.96,27000.0,9.3934,9.4079,9.3716,9.4007,27000.0
2006-01-12 14:30:00,12.97,12.98,12.94,12.94,22800.0,9.4079,9.4152,9.3861,9.3861,22800.0
2006-01-12 15:00:00,12.94,12.98,12.92,12.93,30000.0,9.3861,9.4152,9.3716,9.3789,30000.0
2006-01-12 15:30:00,12.93,12.95,12.89,12.9,51000.0,9.3789,9.3934,9.3499,9.3571,51000.0
2006-01-13 09:30:00,12.92,13.0,12.9,12.98,46800.0,9.4071,9.4653,9.3925,9.4507,46800.0
2006-01-13 10:00:00,12.98,12.98,12.87,12.9,24000.0,9.4507,9.4507,9.3706,9.3925,24000.0
2006-01-13 10:30:00,12.88,12.93,12.85,12.93,26100.0,9.3779,9.4143,9.3561,9.4143,26100.0
2006-01-13 11:00:00,12.92,12.92,12.87,12.87,15000.0,9.4071,9.4071,9.3706,9.3706,15000.0
2006-01-13 11:30:00,12.87,12.9,12.85,12.86,17700.0,9.3706,9.3925,9.3561,9.3634,17700.0
2006-01-13 12:00:00,12.86,12.9,12.86,12.89,18600.0,9.3634,9.3925,9.3634,9.3852,18600.0
2006-01-13 12:30:00,12.89,12.89,12.83,12.87,17100.0,9.3852,9.3852,9.3415,9.3706,17100.0
2006-01-13 13:00:00,12.86,12.89,12.86,12.88,16200.0,9.3634,9.3852,9.3634,9.3779,16200.0
2006-01-13 13:30:00,12.89,12.89,12.87,12.89,15900.0,9.3852,9.3852,9.3706,9.3852,15900.0
2006-01-13 14:00:00,12.89,12.89,12.85,12.85,22200.0,9.3852,9.3852,9.3561,9.3561,22200.0
2006-01-13 14:30:00,12.84,12.88,12.84,12.87,18900.0,9.3488,9.3779,9.3488,9.3706,18900.0
2006-01-13 15:00:00,12.87,12.88,12.82,12.83,39000.0,9.3706,9.3779,9.3342,9.3415,39000.0
2006-01-13 15:30:00,12.82,12.85,12.79,12.8,102900.0,9.3342,9.3561,9.3124,9.3197,102900.0
2006-01-17 09:30:00,12.85,12.85,12.75,12.79,69600.0,9.3561,9.3561,9.2833,9.3124,69600.0
2006-01-17 10:00:00,12.79,12.81,12.78,12.8,16800.0,9.3124,9.327,9.3051,9.3197,16800.0
2006-01-17 10:30:00,12.8,12.85,12.78,12.82,35400.0,9.3197,9.3561,9.3051,9.3342,35400.0
2006-01-17 11:00:00,12.83,12.83,12.78,12.79,19200.0,9.3415,9.3415,9.3051,9.3124,19200.0
2006-01-17 11:30:00,12.78,12.8,12.77,12.78,23400.0,9.3051,9.3197,9.2978,9.3051,23400.0
2006-01-17 12:00:00,12.79,12.79,12.73,12.75,24600.0,9.3124,9.3124,9.2687,9.2833,24600.0
2006-01-17 12:30:00,12.74,12.77,12.73,12.74,28200.0,9.276,9.2978,9.2687,9.276,28200.0
2006-01-17 13:00:00,12.74,12.75,12.73,12.74,22800.0,9.276,9.2833,9.2687,9.276,22800.0
2006-01-17 13:30:00,12.74,12.78,12.74,12.78,27300.0,9.276,9.3051,9.276,9.3051,27300.0
2006-01-17 14:00:00,12.78,12.83,12.78,12.79,24300.0,9.3051,9.3415,9.3051,9.3124,24300.0
2006-01-17 14:30:00,12.79,12.79,12.74,12.76,29700.0,9.3124,9.3124,9.276,9.2906,29700.0
2006-01-17 15:00:00,12.75,12.86,12.75,12.84,55500.0,9.2833,9.3634,9.2833,9.3488,55500.0
2006-01-17 15:30:00,12.85,12.86,12.83,12.85,34800.0,9.3561,9.3634,9.3415,9.3561,34800.0
2006-01-18 09:30:00,12.85,12.9,12.74,12.74,84900.0,9.3561,9.3925,9.276,9.276,84900.0
2006-01-18 10:00:00,12.74,12.88,12.74,12.88,83700.0,9.276,9.3779,9.276,9.3779,83700.0
2006-01-18 10:30:00,12.84,12.84,12.79,12.81,45900.0,9.3488,9.3488,9.3124,9.327,45900.0
2006-01-18 11:00:00,12.81,12.83,12.78,12.83,35100.0,9.327,9.3415,9.3051,9.3415,35100.0
2006-01-18 11:30:00,12.82,12.82,12.79,12.82,38100.0,9.3342,9.3342,9.3124,9.3342,38100.0
2006-01-18 12:00:00,12.82,12.82,12.79,12.79,23100.0,9.3342,9.3342,9.3124,9.3124,23100.0
2006-01-18 12:30:00,12.79,12.83,12.79,12.81,51900.0,9.3124,9.3415,9.3124,9.327,51900.0
2006-01-18 13:00:00,12.8,12.82,12.77,12.78,27000.0,9.3197,9.3342,9.2978,9.3051,27000.0
2006-01-18 13:30:00,12.77,12.79,12.76,12.76,29400.0,9.2978,9.3124,9.2906,9.2906,29400.0
2006-01-18 14:00:00,12.76,12.83,12.76,12.8,26700.0,9.2906,9.3415,9.2906,9.3197,26700.0
2006-01-18 14:30:00,12.8,12.83,12.76,12.77,24000.0,9.3197,9.3415,9.2906,9.2978,24000.0
2006-01-18 15:00:00,12.77,12.82,12.75,12.81,50400.0,9.2978,9.3342,9.2833,9.327,50400.0
2006-01-18 15:30:00,12.81,12.84,12.79,12.82,55500.0,9.327,9.3488,9.3124,9.3342,55500.0
2006-01-19 09:30:00,12.83,12.83,12.77,12.78,125400.0,9.3415,9.3415,9.2978,9.3051,125400.0
2006-01-19 10:00:00,12.8,12.84,12.79,12.81,135900.0,9.3197,9.3488,9.3124,9.327,135900.0
2006-01-19 10:30:00,12.82,12.85,12.79,12.79,36000.0,9.3342,9.3561,9.3124,9.3124,36000.0
2006-01-19 11:00:00,12.79,12.85,12.79,12.84,29400.0,9.3124,9.3561,9.3124,9.3488,29400.0
2006-01-19 11:30:00,12.84,12.9,12.84,12.9,33000.0,9.3488,9.3925,9.3488,9.3925,33000.0
2006-01-19 12:00:00,12.9,12.91,12.88,12.91,19500.0,9.3925,9.3998,9.3779,9.3998,19500.0
2006-01-19 12:30:00,12.92,12.98,12.92,12.97,46200.0,9.4071,9.4507,9.4071,9.4435,46200.0
2006-01-19 13:00:00,12.96,13.0,12.96,12.98,73200.0,9.4362,9.4653,9.4362,9.4507,73200.0
2006-01-19 13:30:00,12.99,13.0,12.97,12.97,50400.0,9.458,9.4653,9.4435,9.4435,50400.0
2006-01-19 14:00:00,12.97,13.0,12.97,12.98,31800.0,9.4435,9.4653,9.4435,9.4507,31800.0
2006-01-19 14:30:00,12.97,13.0,12.97,13.0,47100.0,9.4435,9.4653,9.4435,9.4653,47100.0
2006-01-19 15:00:00,13.0,13.03,12.95,13.02,63300.0,9.4653,9.4871,9.4289,9.4799,63300.0
2006-01-19 15:30:00,13.01,13.06,13.01,13.05,77700.0,9.4726,9.509,9.4726,9.5017,77700.0
2006-01-20 09:30:00,13.06,13.07,12.99,12.99,56400.0,9.509,9.5163,9.458,9.458,56400.0
2006-01-20 10:00:00,12.99,13.02,12.98,12.99,30600.0,9.458,9.4799,9.4507,9.458,30600.0
2006-01-20 10:30:00,12.99,12.99,12.9,12.91,39000.0,9.458,9.458,9.3925,9.3998,39000.0
2006-01-20 11:00:00,12.91,12.94,12.89,12.94,40500.0,9.3998,9.4216,9.3852,9.4216,40500.0
2006-01-20 11:30:00,12.93,12.93,12.8,12.81,49200.0,9.4143,9.4143,9.3197,9.327,49200.0
2006-01-20 12:00:00,12.81,12.83,12.76,12.77,182700.0,9.327,9.3415,9.2906,9.2978,182700.0
2006-01-20 12:30:00,12.77,12.77,12.66,12.66,145500.0,9.2978,9.2978,9.2177,9.2177,145500.0
2006-01-20 13:00:00,12.66,12.67,12.64,12.66,108900.0,9.2177,9.225,9.2032,9.2177,108900.0
2006-01-20 13:30:00,12.66,12.68,12.61,12.65,95700.0,9.2177,9.2323,9.1813,9.2105,95700.0
2006-01-20 14:00:00,12.64,12.67,12.62,12.66,69600.0,9.2032,9.225,9.1886,9.2177,69600.0
2006-01-20 14:30:00,12.66,12.67,12.65,12.66,91800.0,9.2177,9.225,9.2105,9.2177,91800.0
2006-01-20 15:00:00,12.67,12.68,12.66,12.66,210900.0,9.225,9.2323,9.2177,9.2177,210900.0
2006-01-20 15:30:00,12.66,12.69,12.64,12.66,267600.0,9.2177,9.2396,9.2032,9.2177,267600.0
2006-01-23 09:30:00,12.69,12.73,12.66,12.68,117600.0,9.2396,9.2687,9.2177,9.2323,117600.0
2006-01-23 10:00:00,12.68,12.68,12.65,12.66,56100.0,9.2323,9.2323,9.2105,9.2177,56100.0
2006-01-23 10:30:00,12.67,12.67,12.66,12.66,43200.0,9.225,9.225,9.2177,9.2177,43200.0
2006-01-23 11:00:00,12.66,12.66,12.65,12.66,39900.0,9.2177,9.2177,9.2105,9.2177,39900.0
2006-01-23 11:30:00,12.66,12.67,12.66,12.67,42300.0,9.2177,9.225,9.2177,9.225,42300.0
2006-01-23 12:00:00,12.66,12.66,12.64,12.64,39900.0,9.2177,9.2177,9.2032,9.2032,39900.0
2006-01-23 12:30:00,12.64,12.65,12.64,12.65,29400.0,9.2032,9.2105,9.2032,9.2105,29400.0
2006-01-23 13:00:00,12.65,12.67,12.64,12.67,40800.0,9.2105,9.225,9.2032,9.225,40800.0
2006-01-23 13:30:00,12.67,12.67,12.64,12.67,37800.0,9.225,9.225,9.2032,9.225,37800.0
2006-01-23 14:00:00,12.67,12.67,12.64,12.65,124800.0,9.225,9.225,9.2032,9.2105,124800.0
2006-01-23 14:30:00,12.65,12.68,12.63,12.68,52800.0,9.2105,9.2323,9.1959,9.2323,52800.0
2006-01-23 15:00:00,12.68,12.68,12.65,12.65,86400.0,9.2323,9.2323,9.2105,9.2105,86400.0
2006-01-23 15:30:00,12.65,12.68,12.6,12.62,177600.0,9.2105,9.2323,9.1741,9.1886,177600.0
2006-01-24 09:30:00,12.72,12.84,12.71,12.83,181800.0,9.2614,9.3488,9.2542,9.3415,181800.0
2006-01-24 10:00:00,12.83,12.9,12.81,12.89,57900.0,9.3415,9.3925,9.327,9.3852,57900.0
2006-01-24 10:30:00,12.89,12.91,12.79,12.79,89100.0,9.3852,9.3998,9.3124,9.3124,89100.0
2006-01-24 11:00:00,12.79,12.81,12.78,12.79,40800.0,9.3124,9.327,9.3051,9.3124,40800.0
2006-01-24 11:30:00,12.8,12.84,12.8,12.82,33000.0,9.3197,9.3488,9.3197,9.3342,33000.0
2006-01-24 12:00:00,12.82,12.82,12.8,12.82,247200.0,9.3342,9.3342,9.3197,9.3342,247200.0
2006-01-24 12:30:00,12.81,12.82,12.79,12.81,56700.0,9.327,9.3342,9.3124,9.327,56700.0
2006-01-24 13:00:00,12.81,12.83,12.8,12.83,90300.0,9.327,9.3415,9.3197,9.3415,90300.0
2006-01-24 13:30:00,12.84,12.87,12.83,12.85,48900.0,9.3488,9.3706,9.3415,9.3561,48900.0
2006-01-24 14:00:00,12.85,12.91,12.85,12.91,144300.0,9.3561,9.3998,9.3561,9.3998,144300.0
2006-01-24 14:30:00,12.91,12.95,12.91,12.92,84600.0,9.3998,9.4289,9.3998,9.4071,84600.0
2006-01-24 15:00:00,12.93,12.97,12.93,12.96,72600.0,9.4143,9.4435,9.4143,9.4362,72600.0
2006-01-24 15:30:00,12.97,13.0,12.96,12.99,163800.0,9.4435,9.4653,9.4362,9.458,163800.0
2006-01-25 09:30:00,12.98,13.01,12.9,13.01,50400.0,9.4507,9.4726,9.3925,9.4726,50400.0
2006-01-25 10:00:00,13.01,13.02,12.98,12.99,36600.0,9.4726,9.4799,9.4507,9.458,36600.0
2006-01-25 10:30:00,13.0,13.0,12.95,12.98,26100.0,9.4653,9.4653,9.4289,9.4507,26100.0
2006-01-25 11:00:00,12.99,12.99,12.96,12.97,91500.0,9.458,9.458,9.4362,9.4435,91500.0
2006-01-25 11:30:00,12.98,12.99,12.9,12.9,68400.0,9.4507,9.458,9.3925,9.3925,68400.0
2006-01-25 12:00:00,12.9,12.9,12.79,12.8,68700.0,9.3925,9.3925,9.3124,9.3197,68700.0
2006-01-25 12:30:00,12.81,12.85,12.79,12.85,25200.0,9.327,9.3561,9.3124,9.3561,25200.0
2006-01-25 13:00:00,12.84,12.85,12.77,12.79,67200.0,9.3488,9.3561,9.2978,9.3124,67200.0
2006-01-25 13:30:00,12.79,12.88,12.79,12.84,56400.0,9.3124,9.3779,9.3124,9.3488,56400.0
2006-01-25 14:00:00,12.82,12.86,12.81,12.82,94500.0,9.3342,9.3634,9.327,9.3342,94500.0
2006-01-25 14:30:00,12.81,12.82,12.74,12.76,49800.0,9.327,9.3342,9.276,9.2906,49800.0
2006-01-25 15:00:00,12.76,12.78,12.74,12.77,90000.0,9.2906,9.3051,9.276,9.2978,90000.0
2006-01-25 15:30:00,12.78,12.8,12.76,12.8,137400.0,9.3051,9.3197,9.2906,9.3197,137400.0
2006-01-26 09:30:00,12.87,12.97,12.87,12.89,55500.0,9.3706,9.4435,9.3706,9.3852,55500.0
2006-01-26 10:00:00,12.89,12.89,12.67,12.69,357900.0,9.3852,9.3852,9.225,9.2396,357900.0
2006-01-26 10:30:00,12.67,12.7,12.67,12.69,191700.0,9.225,9.2469,9.225,9.2396,191700.0
2006-01-26 11:00:00,12.69,12.71,12.66,12.67,89400.0,9.2396,9.2542,9.2177,9.225,89400.0
2006-01-26 11:30:00,12.67,12.71,12.66,12.7,241500.0,9.225,9.2542,9.2177,9.2469,241500.0
2006-01-26 12:00:00,12.7,12.73,12.69,12.72,53700.0,9.2469,9.2687,9.2396,9.2614,53700.0
2006-01-26 12:30:00,12.71,12.72,12.69,12.71,31200.0,9.2542,9.2614,9.2396,9.2542,31200.0
2006-01-26 13:00:00,12.71,12.72,12.69,12.7,45900.0,9.2542,9.2614,9.2396,9.2469,45900.0
2006-01-26 13:30:00,12.7,12.72,12.68,12.71,43500.0,9.2469,9.2614,9.2323,9.2542,43500.0
2006-01-26 14:00:00,12.72,12.74,12.72,12.73,78900.0,9.2614,9.276,9.2614,9.2687,78900.0
2006-01-26 14:30:00,12.73,12.74,12.71,12.74,84000.0,9.2687,9.276,9.2542,9.276,84000.0
2006-01-26 15:00:00,12.74,12.77,12.73,12.76,80700.0,9.276,9.2978,9.2687,9.2906,80700.0
2006-01-26 15:30:00,12.76,12.78,12.73,12.75,228600.0,9.2906,9.3051,9.2687,9.2833,228600.0
2006-01-27 09:30:00,12.75,12.83,12.75,12.81,82200.0,9.2833,9.3415,9.2833,9.327,82200.0
2006-01-27 10:00:00,12.81,12.93,12.81,12.84,217500.0,9.327,9.4143,9.327,9.3488,217500.0
2006-01-27 10:30:00,12.84,12.86,12.79,12.82,174600.0,9.3488,9.3634,9.3124,9.3342,174600.0
2006-01-27 11:00:00,12.83,12.86,12.79,12.83,145200.0,9.3415,9.3634,9.3124,9.3415,145200.0
2006-01-27 11:30:00,12.83,12.83,12.79,12.8,127500.0,9.3415,9.3415,9.3124,9.3197,127500.0
2006-01-27 12:00:00,12.78,12.8,12.78,12.78,79500.0,9.3051,9.3197,9.3051,9.3051,79500.0
2006-01-27 12:30:00,12.78,12.78,12.76,12.76,60300.0,9.3051,9.3051,9.2906,9.2906,60300.0
2006-01-27 13:00:00,12.76,12.76,12.72,12.75,128400.0,9.2906,9.2906,9.2614,9.2833,128400.0
2006-01-27 13:30:00,12.75,12.75,12.69,12.72,178200.0,9.2833,9.2833,9.2396,9.2614,178200.0
2006-01-27 14:00:00,12.72,12.73,12.71,12.72,141600.0,9.2614,9.2687,9.2542,9.2614,141600.0
2006-01-27 14:30:00,12.72,12.73,12.69,12.72,144600.0,9.2614,9.2687,9.2396,9.2614,144600.0
2006-01-27 15:00:00,12.72,12.73,12.67,12.71,262200.0,9.2614,9.2687,9.225,9.2542,262200.0
2006-01-27 15:30:00,12.71,12.72,12.67,12.68,287700.0,9.2542,9.2614,9.225,9.2323,287700.0
2006-01-30 09:30:00,12.5,12.52,12.42,12.49,222900.0,9.1013,9.1158,9.043,9.094,222900.0
2006-01-30 10:00:00,12.48,12.48,12.4,12.45,105000.0,9.0867,9.0867,9.0284,9.0648,105000.0
2006-01-30 10:30:00,12.44,12.46,12.4,12.46,119700.0,9.0576,9.0721,9.0284,9.0721,119700.0
2006-01-30 11:00:00,12.47,12.47,12.41,12.44,87300.0,9.0794,9.0794,9.0357,9.0576,87300.0
2006-01-30 11:30:00,12.43,12.48,12.43,12.46,93300.0,9.0503,9.0867,9.0503,9.0721,93300.0
2006-01-30 12:00:00,12.45,12.47,12.39,12.44,401100.0,9.0648,9.0794,9.0212,9.0576,401100.0
2006-01-30 12:30:00,12.44,12.45,12.43,12.44,80100.0,9.0576,9.0648,9.0503,9.0576,80100.0
2006-01-30 13:00:00,12.44,12.47,12.43,12.45,119100.0,9.0576,9.0794,9.0503,9.0648,119100.0
2006-01-30 13:30:00,12.45,12.51,12.45,12.47,115200.0,9.0648,9.1085,9.0648,9.0794,115200.0
2006-01-30 14:00:00,12.44,12.48,12.43,12.48,113100.0,9.0576,9.0867,9.0503,9.0867,113100.0
2006-01-30 14:30:00,12.48,12.54,12.48,12.51,112200.0,9.0867,9.1304,9.0867,9.1085,112200.0
2006-01-30 15:00:00,12.51,12.54,12.5,12.53,132600.0,9.1085,9.1304,9.1013,9.1231,132600.0
2006-01-30 15:30:00,12.53,12.55,12.49,12.5,237300.0,9.1231,9.1377,9.094,9.1013,237300.0
2006-01-31 09:30:00,12.62,13.08,12.62,13.03,382800.0,9.1886,9.5236,9.1886,9.4871,382800.0
2006-01-31 10:00:00,13.05,13.07,12.94,13.06,353400.0,9.5017,9.5163,9.4216,9.509,353400.0
2006-01-31 10:30:00,13.07,13.24,13.04,13.2,392400.0,9.5163,9.64,9.4944,9.6109,392400.0
2006-01-31 11:00:00,13.2,13.27,13.18,13.27,402300.0,9.6109,9.6619,9.5964,9.6619,402300.0
2006-01-31 11:30:00,13.27,13.28,13.22,13.25,259500.0,9.6619,9.6692,9.6255,9.6473,259500.0
2006-01-31 12:00:00,13.25,13.26,13.23,13.26,229200.0,9.6473,9.6546,9.6328,9.6546,229200.0
2006-01-31 12:30:00,13.26,13.28,13.22,13.22,320700.0,9.6546,9.6692,9.6255,9.6255,320700.0
2006-01-31 13:00:00,13.22,13.26,13.2,13.26,295500.0,9.6255,9.6546,9.6109,9.6546,295500.0
2006-01-31 13:30:00,13.26,13.4,13.26,13.4,279000.0,9.6546,9.7565,9.6546,9.7565,279000.0
2006-01-31 14:00:00,13.41,13.47,13.36,13.4,457200.0,9.7638,9.8075,9.7274,9.7565,457200.0
2006-01-31 14:30:00,13.39,13.51,13.38,13.49,394800.0,9.7493,9.8366,9.742,9.8221,394800.0
2006-01-31 15:00:00,13.5,13.55,13.45,13.51,356400.0,9.8294,9.8658,9.7929,9.8366,356400.0
2006-01-31 15:30:00,13.51,13.51,13.35,13.38,533100.0,9.8366,9.8366,9.7201,9.742,533100.0
2006-02-01 09:30:00,13.17,13.17,12.92,13.13,320700.0,9.5891,9.5891,9.4071,9.56,320700.0
2006-02-01 10:00:00,13.15,13.18,13.12,13.17,218700.0,9.5745,9.5964,9.5527,9.5891,218700.0
2006-02-01 10:30:00,13.17,13.22,13.13,13.15,199500.0,9.5891,9.6255,9.56,9.5745,199500.0
2006-02-01 11:00:00,13.15,13.18,13.14,13.17,136200.0,9.5745,9.5964,9.5672,9.5891,136200.0
2006-02-01 11:30:00,13.17,13.21,13.15,13.21,127800.0,9.5891,9.6182,9.5745,9.6182,127800.0
2006-02-01 12:00:00,13.21,13.26,13.21,13.24,135300.0,9.6182,9.6546,9.6182,9.64,135300.0
2006-02-01 12:30:00,13.24,13.25,13.19,13.21,90600.0,9.64,9.6473,9.6036,9.6182,90600.0
2006-02-01 13:00:00,13.21,13.22,13.16,13.19,113700.0,9.6182,9.6255,9.5818,9.6036,113700.0
2006-02-01 13:30:00,13.19,13.19,13.08,13.15,162300.0,9.6036,9.6036,9.5236,9.5745,162300.0
2006-02-01 14:00:00,13.14,13.17,13.13,13.15,132000.0,9.5672,9.5891,9.56,9.5745,132000.0
2006-02-01 14:30:00,13.15,13.18,13.12,13.17,202200.0,9.5745,9.5964,9.5527,9.5891,202200.0
2006-02-01 15:00:00,13.17,13.2,13.15,13.18,156000.0,9.5891,9.6109,9.5745,9.5964,156000.0
2006-02-01 15:30:00,13.18,13.22,13.17,13.19,208500.0,9.5964,9.6255,9.5891,9.6036,208500.0
2006-02-02 09:30:00,13.2,13.3,13.18,13.25,157500.0,9.6109,9.6837,9.5964,9.6473,157500.0
2006-02-02 10:00:00,13.24,13.25,13.18,13.19,59700.0,9.64,9.6473,9.5964,9.6036,59700.0
2006-02-02 10:30:00,13.19,13.22,13.14,13.17,102900.0,9.6036,9.6255,9.5672,9.5891,102900.0
2006-02-02 11:00:00,13.17,13.17,13.1,13.15,153300.0,9.5891,9.5891,9.5381,9.5745,153300.0
2006-02-02 11:30:00,13.15,13.2,13.15,13.19,171000.0,9.5745,9.6109,9.5745,9.6036,171000.0
2006-02-02 12:00:00,13.2,13.25,13.2,13.22,88200.0,9.6109,9.6473,9.6109,9.6255,88200.0
2006-02-02 12:30:00,13.22,13.25,13.22,13.25,55200.0,9.6255,9.6473,9.6255,9.6473,55200.0
2006-02-02 13:00:00,13.25,13.26,13.22,13.24,60300.0,9.6473,9.6546,9.6255,9.64,60300.0
2006-02-02 13:30:00,13.24,13.24,13.2,13.22,108000.0,9.64,9.64,9.6109,9.6255,108000.0
2006-02-02 14:00:00,13.21,13.22,13.16,13.17,90300.0,9.6182,9.6255,9.5818,9.5891,90300.0
2006-02-02 14:30:00,13.17,13.23,13.16,13.21,71700.0,9.5891,9.6328,9.5818,9.6182,71700.0
2006-02-02 15:00:00,13.21,13.26,13.2,13.26,94500.0,9.6182,9.6546,9.6109,9.6546,94500.0
2006-02-02 15:30:00,13.26,13.27,13.21,13.24,138300.0,9.6546,9.6619,9.6182,9.64,138300.0
2006-02-03 09:30:00,13.17,13.19,13.09,13.13,41400.0,9.5891,9.6036,9.5308,9.56,41400.0
2006-02-03 10:00:00,13.1,13.17,13.1,13.16,48600.0,9.5381,9.5891,9.5381,9.5818,48600.0
2006-02-03 10:30:00,13.17,13.19,13.16,13.19,39000.0,9.5891,9.6036,9.5818,9.6036,39000.0
2006-02-03 11:00:00,13.19,13.19,13.16,13.16,30600.0,9.6036,9.6036,9.5818,9.5818,30600.0
2006-02-03 11:30:00,13.17,13.2,13.16,13.16,70500.0,9.5891,9.6109,9.5818,9.5818,70500.0
2006-02-03 12:00:00,13.15,13.17,13.15,13.17,61500.0,9.5745,9.5891,9.5745,9.5891,61500.0
2006-02-03 12:30:00,13.18,13.19,13.17,13.18,30600.0,9.5964,9.6036,9.5891,9.5964,30600.0
2006-02-03 13:00:00,13.18,13.24,13.18,13.23,42000.0,9.5964,9.64,9.5964,9.6328,42000.0
2006-02-03 13:30:00,13.24,13.24,13.2,13.21,45000.0,9.64,9.64,9.6109,9.6182,45000.0
2006-02-03 14:00:00,13.21,13.21,13.17,13.17,56100.0,9.6182,9.6182,9.5891,9.5891,56100.0
2006-02-03 14:30:00,13.17,13.19,13.17,13.17,61500.0,9.5891,9.6036,9.5891,9.5891,61500.0
2006-02-03 15:00:00,13.17,13.22,13.17,13.18,72300.0,9.5891,9.6255,9.5891,9.5964,72300.0
2006-02-03 15:30:00,13.18,13.2,13.17,13.19,99600.0,9.5964,9.6109,9.5891,9.6036,99600.0
2006-02-06 09:30:00,13.17,13.23,13.17,13.21,27300.0,9.5891,9.6328,9.5891,9.6182,27300.0
2006-02-06 10:00:00,13.21,13.25,13.2,13.21,31200.0,9.6182,9.6473,9.6109,9.6182,31200.0
2006-02-06 10:30:00,13.2,13.2,13.18,13.19,19500.0,9.6109,9.6109,9.5964,9.6036,19500.0
2006-02-06 11:00:00,13.2,13.26,13.2,13.25,39300.0,9.6109,9.6546,9.6109,9.6473,39300.0
2006-02-06 11:30:00,13.25,13.28,13.25,13.26,18600.0,9.6473,9.6692,9.6473,9.6546,18600.0
2006-02-06 12:00:00,13.26,13.29,13.25,13.26,20400.0,9.6546,9.6765,9.6473,9.6546,20400.0
2006-02-06 12:30:00,13.26,13.27,13.24,13.26,20400.0,9.6546,9.6619,9.64,9.6546,20400.0
2006-02-06 13:00:00,13.26,13.29,13.26,13.26,31800.0,9.6546,9.6765,9.6546,9.6546,31800.0
2006-02-06 13:30:00,13.27,13.29,13.22,13.23,42000.0,9.6619,9.6765,9.6255,9.6328,42000.0
2006-02-06 14:00:00,13.23,13.23,13.19,13.23,34500.0,9.6328,9.6328,9.6036,9.6328,34500.0
2006-02-06 14:30:00,13.23,13.24,13.21,13.23,32400.0,9.6328,9.64,9.6182,9.6328,32400.0
2006-02-06 15:00:00,13.24,13.26,13.23,13.23,45300.0,9.64,9.6546,9.6328,9.6328,45300.0
2006-02-06 15:30:00,13.23,13.27,13.21,13.26,89700.0,9.6328,9.6619,9.6182,9.6546,89700.0
2006-02-07 09:30:00,13.24,13.26,13.16,13.2,28200.0,9.64,9.6546,9.5818,9.6109,28200.0
2006-02-07 10:00:00,13.18,13.21,13.09,13.1,21000.0,9.5964,9.6182,9.5308,9.5381,21000.0
2006-02-07 10:30:00,13.1,13.1,13.05,13.06,39600.0,9.5381,9.5381,9.5017,9.509,39600.0
2006-02-07 11:00:00,13.06,13.1,13.05,13.08,22800.0,9.509,9.5381,9.5017,9.5236,22800.0
2006-02-07 11:30:00,13.08,13.09,13.06,13.07,31800.0,9.5236,9.5308,9.509,9.5163,31800.0
2006-02-07 12:00:00,13.06,13.09,13.06,13.07,131100.0,9.509,9.5308,9.509,9.5163,131100.0
2006-02-07 12:30:00,13.07,13.08,13.06,13.06,30000.0,9.5163,9.5236,9.509,9.509,30000.0
2006-02-07 13:00:00,13.06,13.06,13.02,13.04,66300.0,9.509,9.509,9.4799,9.4944,66300.0
2006-02-07 13:30:00,13.04,13.05,13.0,13.0,34200.0,9.4944,9.5017,9.4653,9.4653,34200.0
2006-02-07 14:00:00,12.99,13.05,12.99,13.05,111000.0,9.458,9.5017,9.458,9.5017,111000.0
2006-02-07 14:30:00,13.04,13.05,13.02,13.04,71100.0,9.4944,9.5017,9.4799,9.4944,71100.0
2006-02-07 15:00:00,13.04,13.04,12.97,12.98,112200.0,9.4944,9.4944,9.4435,9.4507,112200.0
2006-02-07 15:30:00,12.98,12.99,12.95,12.98,139200.0,9.4507,9.458,9.4289,9.4507,139200.0
2006-02-08 09:30:00,13.0,13.04,12.93,13.01,108000.0,9.4653,9.4944,9.4143,9.4726,108000.0
2006-02-08 10:00:00,13.02,13.07,13.01,13.05,39600.0,9.4799,9.5163,9.4726,9.5017,39600.0
2006-02-08 10:30:00,13.05,13.06,13.03,13.05,32100.0,9.5017,9.509,9.4871,9.5017,32100.0
2006-02-08 11:00:00,13.05,13.07,13.03,13.05,30900.0,9.5017,9.5163,9.4871,9.5017,30900.0
2006-02-08 11:30:00,13.05,13.06,13.04,13.04,22800.0,9.5017,9.509,9.4944,9.4944,22800.0
2006-02-08 12:00:00,13.04,13.1,13.04,13.08,36900.0,9.4944,9.5381,9.4944,9.5236,36900.0
2006-02-08 12:30:00,13.07,13.09,13.06,13.09,17400.0,9.5163,9.5308,9.509,9.5308,17400.0
2006-02-08 13:00:00,13.09,13.12,13.08,13.11,50400.0,9.5308,9.5527,9.5236,9.5454,50400.0
2006-02-08 13:30:00,13.12,13.14,13.12,13.13,33900.0,9.5527,9.5672,9.5527,9.56,33900.0
2006-02-08 14:00:00,13.13,13.16,13.12,13.14,84600.0,9.56,9.5818,9.5527,9.5672,84600.0
2006-02-08 14:30:00,13.14,13.15,13.13,13.14,33300.0,9.5672,9.5745,9.56,9.5672,33300.0
2006-02-08 15:00:00,13.14,13.18,13.12,13.17,66000.0,9.5672,9.5964,9.5527,9.5891,66000.0
2006-02-08 15:30:00,13.18,13.21,13.17,13.18,92100.0,9.5964,9.6182,9.5891,9.5964,92100.0
2006-02-09 09:30:00,13.23,13.33,13.21,13.3,53700.0,9.6328,9.7056,9.6182,9.6837,53700.0
2006-02-09 10:00:00,13.3,13.35,13.26,13.31,132600.0,9.6837,9.7201,9.6546,9.691,132600.0
2006-02-09 10:30:00,13.31,13.33,13.28,13.28,42000.0,9.691,9.7056,9.6692,9.6692,42000.0
2006-02-09 11:00:00,13.28,13.28,13.19,13.23,52200.0,9.6692,9.6692,9.6036,9.6328,52200.0
2006-02-09 11:30:00,13.23,13.27,13.23,13.25,39000.0,9.6328,9.6619,9.6328,9.6473,39000.0
2006-02-09 12:00:00,13.25,13.3,13.25,13.29,27600.0,9.6473,9.6837,9.6473,9.6765,27600.0
2006-02-09 12:30:00,13.29,13.33,13.29,13.32,31200.0,9.6765,9.7056,9.6765,9.6983,31200.0
2006-02-09 13:00:00,13.32,13.33,13.31,13.33,58500.0,9.6983,9.7056,9.691,9.7056,58500.0
2006-02-09 13:30:00,13.33,13.34,13.31,13.32,38700.0,9.7056,9.7129,9.691,9.6983,38700.0
2006-02-09 14:00:00,13.33,13.33,13.25,13.29,45300.0,9.7056,9.7056,9.6473,9.6765,45300.0
2006-02-09 14:30:00,13.29,13.33,13.29,13.32,57600.0,9.6765,9.7056,9.6765,9.6983,57600.0
2006-02-09 15:00:00,13.32,13.33,13.28,13.3,117900.0,9.6983,9.7056,9.6692,9.6837,117900.0
2006-02-09 15:30:00,13.3,13.3,13.23,13.25,135000.0,9.6837,9.6837,9.6328,9.6473,135000.0
2006-02-10 09:30:00,13.27,13.34,13.25,13.31,57000.0,9.6619,9.7129,9.6473,9.691,57000.0
2006-02-10 10:00:00,13.31,13.31,13.22,13.27,34200.0,9.691,9.691,9.6255,9.6619,34200.0
2006-02-10 10:30:00,13.27,13.27,13.22,13.26,75000.0,9.6619,9.6619,9.6255,9.6546,75000.0
2006-02-10 11:00:00,13.26,13.28,13.24,13.25,48900.0,9.6546,9.6692,9.64,9.6473,48900.0
2006-02-10 11:30:00,13.25,13.27,13.22,13.27,32700.0,9.6473,9.6619,9.6255,9.6619,32700.0
2006-02-10 12:00:00,13.26,13.3,13.25,13.27,40500.0,9.6546,9.6837,9.6473,9.6619,40500.0
2006-02-10 12:30:00,13.28,13.31,13.27,13.3,41400.0,9.6692,9.691,9.6619,9.6837,41400.0
2006-02-10 13:00:00,13.3,13.31,13.27,13.27,33000.0,9.6837,9.691,9.6619,9.6619,33000.0
2006-02-10 13:30:00,13.27,13.31,13.27,13.3,33300.0,9.6619,9.691,9.6619,9.6837,33300.0
2006-02-10 14:00:00,13.3,13.33,13.28,13.3,36900.0,9.6837,9.7056,9.6692,9.6837,36900.0
2006-02-10 14:30:00,13.3,13.36,13.29,13.35,25800.0,9.6837,9.7274,9.6765,9.7201,25800.0
2006-02-10 15:00:00,13.35,13.38,13.32,13.33,27000.0,9.7201,9.742,9.6983,9.7056,27000.0
2006-02-10 15:30:00,13.33,13.4,13.32,13.38,119700.0,9.7056,9.7565,9.6983,9.742,119700.0
2006-02-13 09:30:00,13.38,13.43,13.32,13.37,79200.0,9.742,9.7784,9.6983,9.7347,79200.0
2006-02-13 10:00:00,13.35,13.38,13.25,13.25,28200.0,9.7201,9.742,9.6473,9.6473,28200.0
2006-02-13 10:30:00,13.25,13.25,13.22,13.23,98400.0,9.6473,9.6473,9.6255,9.6328,98400.0
2006-02-13 11:00:00,13.23,13.24,13.21,13.23,50700.0,9.6328,9.64,9.6182,9.6328,50700.0
2006-02-13 11:30:00,13.23,13.25,13.22,13.24,46500.0,9.6328,9.6473,9.6255,9.64,46500.0
2006-02-13 12:00:00,13.23,13.25,13.22,13.23,24000.0,9.6328,9.6473,9.6255,9.6328,24000.0
2006-02-13 12:30:00,13.23,13.24,13.18,13.21,27900.0,9.6328,9.64,9.5964,9.6182,27900.0
2006-02-13 13:00:00,13.22,13.22,13.18,13.19,20400.0,9.6255,9.6255,9.5964,9.6036,20400.0
2006-02-13 13:30:00,13.19,13.2,13.17,13.19,31500.0,9.6036,9.6109,9.5891,9.6036,31500.0
2006-02-13 14:00:00,13.18,13.23,13.17,13.23,31800.0,9.5964,9.6328,9.5891,9.6328,31800.0
2006-02-13 14:30:00,13.22,13.23,13.2,13.21,49500.0,9.6255,9.6328,9.6109,9.6182,49500.0
2006-02-13 15:00:00,13.21,13.23,13.21,13.22,42900.0,9.6182,9.6328,9.6182,9.6255,42900.0
2006-02-13 15:30:00,13.23,13.24,13.18,13.2,67200.0,9.6328,9.64,9.5964,9.6109,67200.0
2006-02-14 09:30:00,13.2,13.26,13.18,13.26,44700.0,9.6109,9.6546,9.5964,9.6546,44700.0
2006-02-14 10:00:00,13.27,13.29,13.26,13.28,47100.0,9.6619,9.6765,9.6546,9.6692,47100.0
2006-02-14 10:30:00,13.29,13.31,13.28,13.3,54900.0,9.6765,9.691,9.6692,9.6837,54900.0
2006-02-14 11:00:00,13.3,13.38,13.3,13.36,60300.0,9.6837,9.742,9.6837,9.7274,60300.0
2006-02-14 11:30:00,13.37,13.41,13.34,13.41,68400.0,9.7347,9.7638,9.7129,9.7638,68400.0
2006-02-14 12:00:00,13.41,13.42,13.4,13.42,34800.0,9.7638,9.7711,9.7565,9.7711,34800.0
2006-02-14 12:30:00,13.42,13.42,13.37,13.38,13500.0,9.7711,9.7711,9.7347,9.742,13500.0
2006-02-14 13:00:00,13.38,13.38,13.35,13.37,40200.0,9.742,9.742,9.7201,9.7347,40200.0
2006-02-14 13:30:00,13.37,13.39,13.35,13.35,40200.0,9.7347,9.7493,9.7201,9.7201,40200.0
2006-02-14 14:00:00,13.34,13.44,13.34,13.43,31200.0,9.7129,9.7857,9.7129,9.7784,31200.0
2006-02-14 14:30:00,13.44,13.5,13.42,13.48,78900.0,9.7857,9.8294,9.7711,9.8148,78900.0
2006-02-14 15:00:00,13.48,13.5,13.45,13.45,45600.0,9.8148,9.8294,9.7929,9.7929,45600.0
2006-02-14 15:30:00,13.45,13.47,13.4,13.47,174600.0,9.7929,9.8075,9.7565,9.8075,174600.0
2006-02-15 09:30:00,13.47,13.47,13.39,13.4,32700.0,9.8075,9.8075,9.7493,9.7565,32700.0
2006-02-15 10:00:00,13.39,13.47,13.32,13.43,46200.0,9.7493,9.8075,9.6983,9.7784,46200.0
2006-02-15 10:30:00,13.43,13.47,13.43,13.46,27900.0,9.7784,9.8075,9.7784,9.8002,27900.0
2006-02-15 11:00:00,13.46,13.47,13.45,13.45,25500.0,9.8002,9.8075,9.7929,9.7929,25500.0
2006-02-15 11:30:00,13.46,13.47,13.44,13.47,33900.0,9.8002,9.8075,9.7857,9.8075,33900.0
2006-02-15 12:00:00,13.46,13.47,13.42,13.44,24300.0,9.8002,9.8075,9.7711,9.7857,24300.0
2006-02-15 12:30:00,13.44,13.44,13.35,13.39,38700.0,9.7857,9.7857,9.7201,9.7493,38700.0
2006-02-15 13:00:00,13.39,13.4,13.38,13.38,41400.0,9.7493,9.7565,9.742,9.742,41400.0
2006-02-15 13:30:00,13.38,13.4,13.38,13.38,36000.0,9.742,9.7565,9.742,9.742,36000.0
2006-02-15 14:00:00,13.39,13.43,13.38,13.43,26400.0,9.7493,9.7784,9.742,9.7784,26400.0
2006-02-15 14:30:00,13.43,13.45,13.42,13.44,28200.0,9.7784,9.7929,9.7711,9.7857,28200.0
2006-02-15 15:00:00,13.45,13.47,13.43,13.44,27000.0,9.7929,9.8075,9.7784,9.7857,27000.0
2006-02-15 15:30:00,13.44,13.49,13.44,13.47,49200.0,9.7857,9.8221,9.7857,9.8075,49200.0
2006-02-16 09:30:00,13.49,13.62,13.49,13.62,103800.0,9.8221,9.9167,9.8221,9.9167,103800.0
2006-02-16 10:00:00,13.6,13.65,13.56,13.6,71700.0,9.9022,9.9386,9.873,9.9022,71700.0
2006-02-16 10:30:00,13.6,13.63,13.56,13.62,55200.0,9.9022,9.924,9.873,9.9167,55200.0
2006-02-16 11:00:00,13.63,13.63,13.59,13.6,33900.0,9.924,9.924,9.8949,9.9022,33900.0
2006-02-16 11:30:00,13.61,13.64,13.6,13.62,74400.0,9.9094,9.9313,9.9022,9.9167,74400.0
2006-02-16 12:00:00,13.62,13.64,13.59,13.62,20700.0,9.9167,9.9313,9.8949,9.9167,20700.0
2006-02-16 12:30:00,13.62,13.62,13.6,13.6,19500.0,9.9167,9.9167,9.9022,9.9022,19500.0
2006-02-16 13:00:00,13.6,13.6,13.54,13.55,28200.0,9.9022,9.9022,9.8585,9.8658,28200.0
2006-02-16 13:30:00,13.55,13.56,13.53,13.54,31500.0,9.8658,9.873,9.8512,9.8585,31500.0
2006-02-16 14:00:00,13.54,13.55,13.49,13.49,23700.0,9.8585,9.8658,9.8221,9.8221,23700.0
2006-02-16 14:30:00,13.49,13.52,13.47,13.52,41400.0,9.8221,9.8439,9.8075,9.8439,41400.0
2006-02-16 15:00:00,13.52,13.54,13.52,13.54,39000.0,9.8439,9.8585,9.8439,9.8585,39000.0
2006-02-16 15:30:00,13.54,13.57,13.5,13.57,93900.0,9.8585,9.8803,9.8294,9.8803,93900.0
2006-02-17 09:30:00,13.57,13.57,13.48,13.49,26700.0,9.8803,9.8803,9.8148,9.8221,26700.0
2006-02-17 10:00:00,13.51,13.51,13.48,13.49,15600.0,9.8366,9.8366,9.8148,9.8221,15600.0
2006-02-17 10:30:00,13.47,13.51,13.47,13.51,9000.0,9.8075,9.8366,9.8075,9.8366,9000.0
2006-02-17 11:00:00,13.51,13.54,13.5,13.53,30600.0,9.8366,9.8585,9.8294,9.8512,30600.0
2006-02-17 11:30:00,13.54,13.56,13.52,13.55,37500.0,9.8585,9.873,9.8439,9.8658,37500.0
2006-02-17 12:00:00,13.55,13.59,13.55,13.57,22500.0,9.8658,9.8949,9.8658,9.8803,22500.0
2006-02-17 12:30:00,13.57,13.74,13.55,13.71,206400.0,9.8803,10.0041,9.8658,9.9823,206400.0
2006-02-17 13:00:00,13.71,13.75,13.69,13.71,117900.0,9.9823,10.0114,9.9677,9.9823,117900.0
2006-02-17 13:30:00,13.72,13.75,13.72,13.73,45000.0,9.9895,10.0114,9.9895,9.9968,45000.0
2006-02-17 14:00:00,13.73,13.74,13.71,13.73,28800.0,9.9968,10.0041,9.9823,9.9968,28800.0
2006-02-17 14:30:00,13.75,13.75,13.72,13.72,29400.0,10.0114,10.0114,9.9895,9.9895,29400.0
2006-02-17 15:00:00,13.72,13.73,13.64,13.66,48300.0,9.9895,9.9968,9.9313,9.9458,48300.0
2006-02-17 15:30:00,13.66,13.72,13.66,13.7,62100.0,9.9458,9.9895,9.9458,9.975,62100.0
2006-02-21 09:30:00,13.64,13.8,13.64,13.78,63600.0,9.9313,10.0478,9.9313,10.0332,63600.0
2006-02-21 10:00:00,13.78,13.8,13.67,13.68,53100.0,10.0332,10.0478,9.9531,9.9604,53100.0
2006-02-21 10:30:00,13.68,13.75,13.67,13.73,47100.0,9.9604,10.0114,9.9531,9.9968,47100.0
2006-02-21 11:00:00,13.73,13.75,13.73,13.75,15300.0,9.9968,10.0114,9.9968,10.0114,15300.0
2006-02-21 11:30:00,13.75,13.77,13.67,13.68,42300.0,10.0114,10.0259,9.9531,9.9604,42300.0
2006-02-21 12:00:00,13.69,13.69,13.67,13.69,43800.0,9.9677,9.9677,9.9531,9.9677,43800.0
2006-02-21 12:30:00,13.69,13.71,13.67,13.71,24600.0,9.9677,9.9823,9.9531,9.9823,24600.0
2006-02-21 13:00:00,13.7,13.71,13.69,13.69,36900.0,9.975,9.9823,9.9677,9.9677,36900.0
2006-02-21 13:30:00,13.7,13.71,13.68,13.69,39600.0,9.975,9.9823,9.9604,9.9677,39600.0
2006-02-21 14:00:00,13.69,13.71,13.64,13.64,76800.0,9.9677,9.9823,9.9313,9.9313,76800.0
2006-02-21 14:30:00,13.66,13.7,13.66,13.66,51000.0,9.9458,9.975,9.9458,9.9458,51000.0
2006-02-21 15:00:00,13.66,13.69,13.65,13.69,78600.0,9.9458,9.9677,9.9386,9.9677,78600.0
2006-02-21 15:30:00,13.69,13.76,13.69,13.71,64200.0,9.9677,10.0187,9.9677,9.9823,64200.0
2006-02-22 09:30:00,13.69,13.8,13.69,13.74,32400.0,9.9677,10.0478,9.9677,10.0041,32400.0
2006-02-22 10:00:00,13.74,13.83,13.71,13.83,42600.0,10.0041,10.0696,9.9823,10.0696,42600.0
2006-02-22 10:30:00,13.83,13.83,13.76,13.81,40800.0,10.0696,10.0696,10.0187,10.0551,40800.0
2006-02-22 11:00:00,13.81,13.87,13.8,13.87,25500.0,10.0551,10.0987,10.0478,10.0987,25500.0
2006-02-22 11:30:00,13.87,13.89,13.83,13.83,29100.0,10.0987,10.1133,10.0696,10.0696,29100.0
2006-02-22 12:00:00,13.83,13.85,13.82,13.82,26700.0,10.0696,10.0842,10.0623,10.0623,26700.0
2006-02-22 12:30:00,13.83,13.83,13.82,13.82,15900.0,10.0696,10.0696,10.0623,10.0623,15900.0
2006-02-22 13:00:00,13.82,13.84,13.81,13.82,43200.0,10.0623,10.0769,10.0551,10.0623,43200.0
2006-02-22 13:30:00,13.83,13.83,13.78,13.78,24600.0,10.0696,10.0696,10.0332,10.0332,24600.0
2006-02-22 14:00:00,13.78,13.8,13.76,13.76,22200.0,10.0332,10.0478,10.0187,10.0187,22200.0
2006-02-22 14:30:00,13.75,13.8,13.74,13.8,22200.0,10.0114,10.0478,10.0041,10.0478,22200.0
2006-02-22 15:00:00,13.8,13.81,13.75,13.8,36000.0,10.0478,10.0551,10.0114,10.0478,36000.0
2006-02-22 15:30:00,13.79,13.82,13.77,13.79,72000.0,10.0405,10.0623,10.0259,10.0405,72000.0
2006-02-23 09:30:00,13.75,13.75,13.69,13.73,43500.0,10.0114,10.0114,9.9677,9.9968,43500.0
2006-02-23 10:00:00,13.72,13.72,13.68,13.72,22800.0,9.9895,9.9895,9.9604,9.9895,22800.0
2006-02-23 10:30:00,13.71,13.71,13.69,13.69,37800.0,9.9823,9.9823,9.9677,9.9677,37800.0
2006-02-23 11:00:00,13.69,13.7,13.67,13.69,35700.0,9.9677,9.975,9.9531,9.9677,35700.0
2006-02-23 11:30:00,13.69,13.69,13.67,13.67,33000.0,9.9677,9.9677,9.9531,9.9531,33000.0
2006-02-23 12:00:00,13.67,13.69,13.67,13.68,35700.0,9.9531,9.9677,9.9531,9.9604,35700.0
2006-02-23 12:30:00,13.68,13.7,13.68,13.7,28200.0,9.9604,9.975,9.9604,9.975,28200.0
2006-02-23 13:00:00,13.69,13.74,13.68,13.74,30900.0,9.9677,10.0041,9.9604,10.0041,30900.0
2006-02-23 13:30:00,13.74,13.76,13.74,13.75,15300.0,10.0041,10.0187,10.0041,10.0114,15300.0
2006-02-23 14:00:00,13.75,13.76,13.74,13.76,27900.0,10.0114,10.0187,10.0041,10.0187,27900.0
2006-02-23 14:30:00,13.76,13.78,13.76,13.76,26100.0,10.0187,10.0332,10.0187,10.0187,26100.0
2006-02-23 15:00:00,13.76,13.76,13.73,13.73,43200.0,10.0187,10.0187,9.9968,9.9968,43200.0
2006-02-23 15:30:00,13.74,13.74,13.67,13.7,71100.0,10.0041,10.0041,9.9531,9.975,71100.0
2006-02-24 09:30:00,13.68,13.78,13.67,13.74,35700.0,9.9604,10.0332,9.9531,10.0041,35700.0
2006-02-24 10:00:00,13.76,13.78,13.73,13.77,24600.0,10.0187,10.0332,9.9968,10.0259,24600.0
2006-02-24 10:30:00,13.76,13.77,13.7,13.71,28800.0,10.0187,10.0259,9.975,9.9823,28800.0
2006-02-24 11:00:00,13.71,13.76,13.71,13.75,21900.0,9.9823,10.0187,9.9823,10.0114,21900.0
2006-02-24 11:30:00,13.75,13.76,13.73,13.74,34200.0,10.0114,10.0187,9.9968,10.0041,34200.0
2006-02-24 12:00:00,13.74,13.79,13.74,13.79,7800.0,10.0041,10.0405,10.0041,10.0405,7800.0
2006-02-24 12:30:00,13.78,13.8,13.77,13.78,16200.0,10.0332,10.0478,10.0259,10.0332,16200.0
2006-02-24 13:00:00,13.79,13.82,13.77,13.78,23100.0,10.0405,10.0623,10.0259,10.0332,23100.0
2006-02-24 13:30:00,13.79,13.79,13.75,13.77,12900.0,10.0405,10.0405,10.0114,10.0259,12900.0
2006-02-24 14:00:00,13.77,13.84,13.77,13.84,26400.0,10.0259,10.0769,10.0259,10.0769,26400.0
2006-02-24 14:30:00,13.83,13.88,13.83,13.86,39000.0,10.0696,10.106,10.0696,10.0915,39000.0
2006-02-24 15:00:00,13.86,13.87,13.81,13.82,65700.0,10.0915,10.0987,10.0551,10.0623,65700.0
2006-02-24 15:30:00,13.82,13.88,13.8,13.88,57300.0,10.0623,10.106,10.0478,10.106,57300.0
2006-02-27 09:30:00,13.92,13.98,13.91,13.96,32400.0,10.1352,10.1788,10.1279,10.1643,32400.0
2006-02-27 10:00:00,13.98,13.98,13.9,13.92,25800.0,10.1788,10.1788,10.1206,10.1352,25800.0
2006-02-27 10:30:00,13.94,13.97,13.93,13.94,35400.0,10.1497,10.1716,10.1424,10.1497,35400.0
2006-02-27 11:00:00,13.93,13.95,13.91,13.95,33600.0,10.1424,10.157,10.1279,10.157,33600.0
2006-02-27 11:30:00,13.95,13.95,13.91,13.91,19800.0,10.157,10.157,10.1279,10.1279,19800.0
2006-02-27 12:00:00,13.91,13.91,13.89,13.9,24900.0,10.1279,10.1279,10.1133,10.1206,24900.0
2006-02-27 12:30:00,13.9,13.94,13.89,13.91,157800.0,10.1206,10.1497,10.1133,10.1279,157800.0
2006-02-27 13:00:00,13.91,13.98,13.91,13.98,23400.0,10.1279,10.1788,10.1279,10.1788,23400.0
2006-02-27 13:30:00,13.98,13.98,13.96,13.97,32400.0,10.1788,10.1788,10.1643,10.1716,32400.0
2006-02-27 14:00:00,13.97,13.98,13.92,13.96,35700.0,10.1716,10.1788,10.1352,10.1643,35700.0
2006-02-27 14:30:00,13.97,14.0,13.96,13.99,36000.0,10.1716,10.1934,10.1643,10.1861,36000.0
2006-02-27 15:00:00,13.99,14.0,13.99,14.0,30900.0,10.1861,10.1934,10.1861,10.1934,30900.0
2006-02-27 15:30:00,14.0,14.0,13.94,13.95,65400.0,10.1934,10.1934,10.1497,10.157,65400.0
2006-02-28 09:30:00,13.92,13.98,13.92,13.94,68700.0,10.1352,10.1788,10.1352,10.1497,68700.0
2006-02-28 10:00:00,13.95,13.95,13.84,13.87,33000.0,10.157,10.157,10.0769,10.0987,33000.0
2006-02-28 10:30:00,13.87,13.88,13.83,13.84,37200.0,10.0987,10.106,10.0696,10.0769,37200.0
2006-02-28 11:00:00,13.83,13.83,13.78,13.79,31500.0,10.0696,10.0696,10.0332,10.0405,31500.0
2006-02-28 11:30:00,13.79,13.79,13.78,13.79,31200.0,10.0405,10.0405,10.0332,10.0405,31200.0
2006-02-28 12:00:00,13.79,13.79,13.75,13.77,29100.0,10.0405,10.0405,10.0114,10.0259,29100.0
2006-02-28 12:30:00,13.77,13.77,13.75,13.76,41400.0,10.0259,10.0259,10.0114,10.0187,41400.0
2006-02-28 13:00:00,13.77,13.8,13.75,13.8,49800.0,10.0259,10.0478,10.0114,10.0478,49800.0
2006-02-28 13:30:00,13.81,13.83,13.81,13.82,58200.0,10.0551,10.0696,10.0551,10.0623,58200.0
2006-02-28 14:00:00,13.82,13.87,13.82,13.86,60600.0,10.0623,10.0987,10.0623,10.0915,60600.0
2006-02-28 14:30:00,13.86,13.86,13.83,13.84,42000.0,10.0915,10.0915,10.0696,10.0769,42000.0
2006-02-28 15:00:00,13.84,13.85,13.83,13.84,51000.0,10.0769,10.0842,10.0696,10.0769,51000.0
2006-02-28 15:30:00,13.85,13.89,13.82,13.85,126000.0,10.0842,10.1133,10.0623,10.0842,126000.0
2006-03-01 09:30:00,13.98,14.02,13.92,14.02,92400.0,10.1788,10.208,10.1352,10.208,92400.0
2006-03-01 10:00:00,14.01,14.07,14.0,14.05,74400.0,10.2007,10.2444,10.1934,10.2298,74400.0
2006-03-01 10:30:00,14.07,14.16,14.06,14.12,93000.0,10.2444,10.3099,10.2371,10.2808,93000.0
2006-03-01 11:00:00,14.11,14.12,14.08,14.11,55200.0,10.2735,10.2808,10.2517,10.2735,55200.0
2006-03-01 11:30:00,14.11,14.12,14.1,14.11,43200.0,10.2735,10.2808,10.2662,10.2735,43200.0
2006-03-01 12:00:00,14.12,14.12,14.07,14.07,49800.0,10.2808,10.2808,10.2444,10.2444,49800.0
2006-03-01 12:30:00,14.07,14.07,14.05,14.06,27000.0,10.2444,10.2444,10.2298,10.2371,27000.0
2006-03-01 13:00:00,14.06,14.07,14.06,14.07,28500.0,10.2371,10.2444,10.2371,10.2444,28500.0
2006-03-01 13:30:00,14.07,14.09,14.06,14.08,36600.0,10.2444,10.2589,10.2371,10.2517,36600.0
2006-03-01 14:00:00,14.08,14.1,14.06,14.1,39300.0,10.2517,10.2662,10.2371,10.2662,39300.0
2006-03-01 14:30:00,14.09,14.15,14.08,14.15,57000.0,10.2589,10.3026,10.2517,10.3026,57000.0
2006-03-01 15:00:00,14.14,14.15,14.06,14.07,81300.0,10.2953,10.3026,10.2371,10.2444,81300.0
2006-03-01 15:30:00,14.07,14.11,14.06,14.09,107400.0,10.2444,10.2735,10.2371,10.2589,107400.0
2006-03-02 09:30:00,14.04,14.11,14.01,14.07,111000.0,10.2225,10.2735,10.2007,10.2444,111000.0
2006-03-02 10:00:00,14.06,14.13,14.04,14.12,28800.0,10.2371,10.2881,10.2225,10.2808,28800.0
2006-03-02 10:30:00,14.13,14.16,14.12,14.16,29100.0,10.2881,10.3099,10.2808,10.3099,29100.0
2006-03-02 11:00:00,14.16,14.2,14.09,14.1,66600.0,10.3099,10.339,10.2589,10.2662,66600.0
2006-03-02 11:30:00,14.1,14.1,13.96,14.0,168900.0,10.2662,10.2662,10.1643,10.1934,168900.0
2006-03-02 12:00:00,14.0,14.01,13.9,13.91,39600.0,10.1934,10.2007,10.1206,10.1279,39600.0
2006-03-02 12:30:00,13.91,13.96,13.9,13.95,22500.0,10.1279,10.1643,10.1206,10.157,22500.0
2006-03-02 13:00:00,13.96,14.01,13.96,14.01,26700.0,10.1643,10.2007,10.1643,10.2007,26700.0
2006-03-02 13:30:00,14.01,14.05,14.0,14.05,29100.0,10.2007,10.2298,10.1934,10.2298,29100.0
2006-03-02 14:00:00,14.05,14.05,14.01,14.03,37800.0,10.2298,10.2298,10.2007,10.2152,37800.0
2006-03-02 14:30:00,14.02,14.04,13.99,14.04,46800.0,10.208,10.2225,10.1861,10.2225,46800.0
2006-03-02 15:00:00,14.04,14.05,14.02,14.02,43800.0,10.2225,10.2298,10.208,10.208,43800.0
2006-03-02 15:30:00,14.02,14.02,13.99,13.99,69900.0,10.208,10.208,10.1861,10.1861,69900.0
2006-03-03 09:30:00,13.95,14.02,13.95,13.98,37200.0,10.157,10.208,10.157,10.1788,37200.0
2006-03-03 10:00:00,13.96,14.02,13.92,13.99,73500.0,10.1643,10.208,10.1352,10.1861,73500.0
2006-03-03 10:30:00,14.01,14.01,13.93,13.93,24000.0,10.2007,10.2007,10.1424,10.1424,24000.0
2006-03-03 11:00:00,13.93,13.95,13.92,13.93,22800.0,10.1424,10.157,10.1352,10.1424,22800.0
2006-03-03 11:30:00,13.93,13.93,13.88,13.91,22800.0,10.1424,10.1424,10.106,10.1279,22800.0
2006-03-03 12:00:00,13.91,14.0,13.91,14.0,39900.0,10.1279,10.1934,10.1279,10.1934,39900.0
2006-03-03 12:30:00,14.01,14.01,13.99,14.0,13800.0,10.2007,10.2007,10.1861,10.1934,13800.0
2006-03-03 13:00:00,13.99,14.0,13.97,14.0,70800.0,10.1861,10.1934,10.1716,10.1934,70800.0
2006-03-03 13:30:00,14.01,14.05,14.01,14.05,77400.0,10.2007,10.2298,10.2007,10.2298,77400.0
2006-03-03 14:00:00,14.03,14.06,14.03,14.04,54600.0,10.2152,10.2371,10.2152,10.2225,54600.0
2006-03-03 14:30:00,14.03,14.09,14.03,14.08,77700.0,10.2152,10.2589,10.2152,10.2517,77700.0
2006-03-03 15:00:00,14.08,14.1,14.05,14.07,58200.0,10.2517,10.2662,10.2298,10.2444,58200.0
2006-03-03 15:30:00,14.08,14.09,14.03,14.03,66300.0,10.2517,10.2589,10.2152,10.2152,66300.0
2006-03-06 09:30:00,14.0,14.01,13.88,13.88,57300.0,10.1934,10.2007,10.106,10.106,57300.0
2006-03-06 10:00:00,13.88,13.89,13.84,13.85,36000.0,10.106,10.1133,10.0769,10.0842,36000.0
2006-03-06 10:30:00,13.85,13.87,13.84,13.87,42600.0,10.0842,10.0987,10.0769,10.0987,42600.0
2006-03-06 11:00:00,13.87,13.9,13.87,13.88,23400.0,10.0987,10.1206,10.0987,10.106,23400.0
2006-03-06 11:30:00,13.88,13.9,13.86,13.87,39900.0,10.106,10.1206,10.0915,10.0987,39900.0
2006-03-06 12:00:00,13.87,13.91,13.87,13.9,39000.0,10.0987,10.1279,10.0987,10.1206,39000.0
2006-03-06 12:30:00,13.9,13.92,13.85,13.85,48600.0,10.1206,10.1352,10.0842,10.0842,48600.0
2006-03-06 13:00:00,13.85,13.87,13.85,13.85,19800.0,10.0842,10.0987,10.0842,10.0842,19800.0
2006-03-06 13:30:00,13.85,13.85,13.74,13.76,30600.0,10.0842,10.0842,10.0041,10.0187,30600.0
2006-03-06 14:00:00,13.77,13.77,13.7,13.74,33600.0,10.0259,10.0259,9.975,10.0041,33600.0
2006-03-06 14:30:00,13.74,13.78,13.74,13.75,19800.0,10.0041,10.0332,10.0041,10.0114,19800.0
2006-03-06 15:00:00,13.75,13.82,13.74,13.82,44100.0,10.0114,10.0623,10.0041,10.0623,44100.0
2006-03-06 15:30:00,13.82,13.89,13.82,13.88,111000.0,10.0623,10.1133,10.0623,10.106,111000.0
2006-03-07 09:30:00,13.87,13.87,13.75,13.77,42600.0,10.0987,10.0987,10.0114,10.0259,42600.0
2006-03-07 10:00:00,13.79,13.85,13.79,13.83,22800.0,10.0405,10.0842,10.0405,10.0696,22800.0
2006-03-07 10:30:00,13.83,13.88,13.83,13.87,30900.0,10.0696,10.106,10.0696,10.0987,30900.0
2006-03-07 11:00:00,13.86,13.9,13.85,13.9,33600.0,10.0915,10.1206,10.0842,10.1206,33600.0
2006-03-07 11:30:00,13.9,13.92,13.9,13.91,28500.0,10.1206,10.1352,10.1206,10.1279,28500.0
2006-03-07 12:00:00,13.92,13.96,13.92,13.93,29700.0,10.1352,10.1643,10.1352,10.1424,29700.0
2006-03-07 12:30:00,13.92,13.93,13.86,13.86,35700.0,10.1352,10.1424,10.0915,10.0915,35700.0
2006-03-07 13:00:00,13.87,13.87,13.82,13.83,35400.0,10.0987,10.0987,10.0623,10.0696,35400.0
2006-03-07 13:30:00,13.83,13.88,13.83,13.87,22200.0,10.0696,10.106,10.0696,10.0987,22200.0
2006-03-07 14:00:00,13.87,13.89,13.86,13.89,63900.0,10.0987,10.1133,10.0915,10.1133,63900.0
2006-03-07 14:30:00,13.89,13.94,13.88,13.94,45300.0,10.1133,10.1497,10.106,10.1497,45300.0
2006-03-07 15:00:00,13.94,13.95,13.92,13.92,56100.0,10.1497,10.157,10.1352,10.1352,56100.0
2006-03-07 15:30:00,13.92,13.95,13.89,13.92,85500.0,10.1352,10.157,10.1133,10.1352,85500.0
2006-03-08 09:30:00,13.89,13.89,13.76,13.84,38100.0,10.1133,10.1133,10.0187,10.0769,38100.0
2006-03-08 10:00:00,13.87,13.87,13.82,13.83,36600.0,10.0987,10.0987,10.0623,10.0696,36600.0
2006-03-08 10:30:00,13.84,13.88,13.82,13.86,44400.0,10.0769,10.106,10.0623,10.0915,44400.0
2006-03-08 11:00:00,13.86,13.87,13.68,13.72,141600.0,10.0915,10.0987,9.9604,9.9895,141600.0
2006-03-08 11:30:00,13.72,13.72,13.67,13.7,39300.0,9.9895,9.9895,9.9531,9.975,39300.0
2006-03-08 12:00:00,13.69,13.74,13.69,13.74,18600.0,9.9677,10.0041,9.9677,10.0041,18600.0
2006-03-08 12:30:00,13.74,13.79,13.74,13.76,38700.0,10.0041,10.0405,10.0041,10.0187,38700.0
2006-03-08 13:00:00,13.77,13.78,13.73,13.73,36300.0,10.0259,10.0332,9.9968,9.9968,36300.0
2006-03-08 13:30:00,13.73,13.73,13.69,13.72,34800.0,9.9968,9.9968,9.9677,9.9895,34800.0
2006-03-08 14:00:00,13.72,13.77,13.72,13.74,23100.0,9.9895,10.0259,9.9895,10.0041,23100.0
2006-03-08 14:30:00,13.74,13.78,13.73,13.77,52800.0,10.0041,10.0332,9.9968,10.0259,52800.0
2006-03-08 15:00:00,13.76,13.76,13.71,13.72,75000.0,10.0187,10.0187,9.9823,9.9895,75000.0
2006-03-08 15:30:00,13.72,13.73,13.67,13.69,104100.0,9.9895,9.9968,9.9531,9.9677,104100.0
2006-03-09 09:30:00,13.74,13.77,13.66,13.73,58500.0,10.0041,10.0259,9.9458,9.9968,58500.0
2006-03-09 10:00:00,13.73,13.73,13.65,13.68,97800.0,9.9968,9.9968,9.9386,9.9604,97800.0
2006-03-09 10:30:00,13.69,13.74,13.66,13.66,72000.0,9.9677,10.0041,9.9458,9.9458,72000.0
2006-03-09 11:00:00,13.65,13.7,13.65,13.67,50400.0,9.9386,9.975,9.9386,9.9531,50400.0
2006-03-09 11:30:00,13.68,13.7,13.67,13.67,76800.0,9.9604,9.975,9.9531,9.9531,76800.0
2006-03-09 12:00:00,13.67,13.73,13.66,13.73,56400.0,9.9531,9.9968,9.9458,9.9968,56400.0
2006-03-09 12:30:00,13.71,13.73,13.7,13.73,9300.0,9.9823,9.9968,9.975,9.9968,9300.0
2006-03-09 13:00:00,13.74,13.75,13.68,13.68,32400.0,10.0041,10.0114,9.9604,9.9604,32400.0
2006-03-09 13:30:00,13.69,13.72,13.68,13.69,42900.0,9.9677,9.9895,9.9604,9.9677,42900.0
2006-03-09 14:00:00,13.69,13.79,13.68,13.79,50100.0,9.9677,10.0405,9.9604,10.0405,50100.0
2006-03-09 14:30:00,13.79,13.8,13.69,13.73,141300.0,10.0405,10.0478,9.9677,9.9968,141300.0
2006-03-09 15:00:00,13.75,13.75,13.71,13.74,53100.0,10.0114,10.0114,9.9823,10.0041,53100.0
2006-03-09 15:30:00,13.74,13.75,13.71,13.72,48000.0,10.0041,10.0114,9.9823,9.9895,48000.0
2006-03-10 09:30:00,13.69,13.88,13.69,13.86,522300.0,9.9677,10.106,9.9677,10.0915,522300.0
2006-03-10 10:00:00,13.86,13.93,13.86,13.91,32100.0,10.0915,10.1424,10.0915,10.1279,32100.0
2006-03-10 10:30:00,13.91,13.93,13.87,13.89,114600.0,10.1279,10.1424,10.0987,10.1133,114600.0
2006-03-10 11:00:00,13.89,13.91,13.86,13.9,63900.0,10.1133,10.1279,10.0915,10.1206,63900.0
2006-03-10 11:30:00,13.91,13.91,13.86,13.89,66600.0,10.1279,10.1279,10.0915,10.1133,66600.0
2006-03-10 12:00:00,13.89,13.92,13.87,13.88,39600.0,10.1133,10.1352,10.0987,10.106,39600.0
2006-03-10 12:30:00,13.88,13.9,13.82,13.85,43200.0,10.106,10.1206,10.0623,10.0842,43200.0
2006-03-10 13:00:00,13.83,13.88,13.83,13.87,22200.0,10.0696,10.106,10.0696,10.0987,22200.0
2006-03-10 13:30:00,13.87,13.88,13.83,13.85,18600.0,10.0987,10.106,10.0696,10.0842,18600.0
2006-03-10 14:00:00,13.86,13.9,13.84,13.89,33300.0,10.0915,10.1206,10.0769,10.1133,33300.0
2006-03-10 14:30:00,13.9,13.92,13.87,13.88,23400.0,10.1206,10.1352,10.0987,10.106,23400.0
2006-03-10 15:00:00,13.88,13.88,13.85,13.87,48000.0,10.106,10.106,10.0842,10.0987,48000.0
2006-03-10 15:30:00,13.88,13.9,13.84,13.89,83700.0,10.106,10.1206,10.0769,10.1133,83700.0
2006-03-13 09:30:00,13.95,14.03,13.95,14.02,24600.0,10.157,10.2152,10.157,10.208,24600.0
2006-03-13 10:00:00,14.02,14.06,13.99,14.0,44400.0,10.208,10.2371,10.1861,10.1934,44400.0
2006-03-13 10:30:00,14.0,14.01,13.93,13.95,38400.0,10.1934,10.2007,10.1424,10.157,38400.0
2006-03-13 11:00:00,13.95,13.96,13.94,13.95,48600.0,10.157,10.1643,10.1497,10.157,48600.0
2006-03-13 11:30:00,13.95,13.99,13.95,13.96,90300.0,10.157,10.1861,10.157,10.1643,90300.0
2006-03-13 12:00:00,13.96,13.97,13.95,13.97,22500.0,10.1643,10.1716,10.157,10.1716,22500.0
2006-03-13 12:30:00,13.95,13.97,13.95,13.97,18000.0,10.157,10.1716,10.157,10.1716,18000.0
2006-03-13 13:00:00,13.97,13.98,13.93,13.95,27900.0,10.1716,10.1788,10.1424,10.157,27900.0
2006-03-13 13:30:00,13.95,13.96,13.91,13.92,96900.0,10.157,10.1643,10.1279,10.1352,96900.0
2006-03-13 14:00:00,13.92,13.93,13.89,13.9,87300.0,10.1352,10.1424,10.1133,10.1206,87300.0
2006-03-13 14:30:00,13.89,13.92,13.85,13.86,40500.0,10.1133,10.1352,10.0842,10.0915,40500.0
2006-03-13 15:00:00,13.86,13.87,13.83,13.84,39300.0,10.0915,10.0987,10.0696,10.0769,39300.0
2006-03-13 15:30:00,13.84,13.86,13.82,13.86,48300.0,10.0769,10.0915,10.0623,10.0915,48300.0
2006-03-14 09:30:00,13.81,13.94,13.81,13.94,49200.0,10.0551,10.1497,10.0551,10.1497,49200.0
2006-03-14 10:00:00,13.94,13.95,13.9,13.92,20700.0,10.1497,10.157,10.1206,10.1352,20700.0
2006-03-14 10:30:00,13.92,13.92,13.85,13.89,19500.0,10.1352,10.1352,10.0842,10.1133,19500.0
2006-03-14 11:00:00,13.89,13.96,13.87,13.96,38100.0,10.1133,10.1643,10.0987,10.1643,38100.0
2006-03-14 11:30:00,13.96,13.99,13.96,13.99,38400.0,10.1643,10.1861,10.1643,10.1861,38400.0
2006-03-14 12:00:00,13.99,14.0,13.97,13.99,22500.0,10.1861,10.1934,10.1716,10.1861,22500.0
2006-03-14 12:30:00,13.98,13.98,13.97,13.98,26700.0,10.1788,10.1788,10.1716,10.1788,26700.0
2006-03-14 13:00:00,13.98,14.04,13.98,14.04,46800.0,10.1788,10.2225,10.1788,10.2225,46800.0
2006-03-14 13:30:00,14.05,14.05,14.01,14.03,16200.0,10.2298,10.2298,10.2007,10.2152,16200.0
2006-03-14 14:00:00,14.02,14.04,14.0,14.03,26700.0,10.208,10.2225,10.1934,10.2152,26700.0
2006-03-14 14:30:00,14.04,14.05,14.02,14.02,36900.0,10.2225,10.2298,10.208,10.208,36900.0
2006-03-14 15:00:00,14.03,14.03,14.01,14.01,30000.0,10.2152,10.2152,10.2007,10.2007,30000.0
2006-03-14 15:30:00,14.02,14.03,13.98,13.99,58500.0,10.208,10.2152,10.1788,10.1861,58500.0
2006-03-15 09:30:00,13.95,14.0,13.95,13.99,47400.0,10.157,10.1934,10.157,10.1861,47400.0
2006-03-15 10:00:00,13.99,14.0,13.97,14.0,60600.0,10.1861,10.1934,10.1716,10.1934,60600.0
2006-03-15 10:30:00,14.0,14.02,13.97,13.99,53400.0,10.1934,10.208,10.1716,10.1861,53400.0
2006-03-15 11:00:00,13.99,14.0,13.98,14.0,35400.0,10.1861,10.1934,10.1788,10.1934,35400.0
2006-03-15 11:30:00,13.99,13.99,13.96,13.97,106200.0,10.1861,10.1861,10.1643,10.1716,106200.0
2006-03-15 12:00:00,13.97,14.04,13.97,14.0,28500.0,10.1716,10.2225,10.1716,10.1934,28500.0
2006-03-15 12:30:00,14.0,14.06,13.99,14.06,44700.0,10.1934,10.2371,10.1861,10.2371,44700.0
2006-03-15 13:00:00,14.05,14.05,14.0,14.01,32400.0,10.2298,10.2298,10.1934,10.2007,32400.0
2006-03-15 13:30:00,14.01,14.03,13.96,14.02,152700.0,10.2007,10.2152,10.1643,10.208,152700.0
2006-03-15 14:00:00,14.02,14.05,14.01,14.04,33000.0,10.208,10.2298,10.2007,10.2225,33000.0
2006-03-15 14:30:00,14.05,14.08,14.04,14.07,28200.0,10.2298,10.2517,10.2225,10.2444,28200.0
2006-03-15 15:00:00,14.08,14.11,14.08,14.1,93000.0,10.2517,10.2735,10.2517,10.2662,93000.0
2006-03-15 15:30:00,14.1,14.13,14.1,14.12,113400.0,10.2662,10.2881,10.2662,10.2808,113400.0
2006-03-16 09:30:00,14.16,14.22,14.13,14.18,38400.0,10.3099,10.3536,10.2881,10.3245,38400.0
2006-03-16 10:00:00,14.19,14.3,14.19,14.28,72300.0,10.3317,10.4118,10.3317,10.3973,72300.0
2006-03-16 10:30:00,14.28,14.3,14.25,14.26,70200.0,10.3973,10.4118,10.3754,10.3827,70200.0
2006-03-16 11:00:00,14.26,14.31,14.25,14.31,34500.0,10.3827,10.4191,10.3754,10.4191,34500.0
2006-03-16 11:30:00,14.31,14.32,14.3,14.31,12900.0,10.4191,10.4264,10.4118,10.4191,12900.0
2006-03-16 12:00:00,14.31,14.32,14.29,14.31,18900.0,10.4191,10.4264,10.4046,10.4191,18900.0
2006-03-16 12:30:00,14.31,14.32,14.27,14.27,34800.0,10.4191,10.4264,10.39,10.39,34800.0
2006-03-16 13:00:00,14.27,14.28,14.24,14.26,33600.0,10.39,10.3973,10.3681,10.3827,33600.0
2006-03-16 13:30:00,14.27,14.27,14.18,14.18,61200.0,10.39,10.39,10.3245,10.3245,61200.0
2006-03-16 14:00:00,14.18,14.22,14.18,14.21,45600.0,10.3245,10.3536,10.3245,10.3463,45600.0
2006-03-16 14:30:00,14.2,14.21,14.15,14.15,56700.0,10.339,10.3463,10.3026,10.3026,56700.0
2006-03-16 15:00:00,14.15,14.15,14.12,14.14,74400.0,10.3026,10.3026,10.2808,10.2953,74400.0
2006-03-16 15:30:00,14.14,14.15,14.11,14.14,119100.0,10.2953,10.3026,10.2735,10.2953,119100.0
2006-03-17 09:30:00,14.16,14.31,14.16,14.3,351000.0,10.3099,10.4191,10.3099,10.4118,351000.0
2006-03-17 10:00:00,14.31,14.33,14.28,14.28,275100.0,10.4191,10.4337,10.3973,10.3973,275100.0
2006-03-17 10:30:00,14.28,14.28,14.23,14.26,70500.0,10.3973,10.3973,10.3609,10.3827,70500.0
2006-03-17 11:00:00,14.26,14.29,14.26,14.28,43500.0,10.3827,10.4046,10.3827,10.3973,43500.0
2006-03-17 11:30:00,14.27,14.29,14.27,14.27,17700.0,10.39,10.4046,10.39,10.39,17700.0
2006-03-17 12:00:00,14.28,14.31,14.28,14.31,17700.0,10.3973,10.4191,10.3973,10.4191,17700.0
2006-03-17 12:30:00,14.31,14.33,14.29,14.29,21300.0,10.4191,10.4337,10.4046,10.4046,21300.0
2006-03-17 13:00:00,14.29,14.31,14.27,14.27,18300.0,10.4046,10.4191,10.39,10.39,18300.0
2006-03-17 13:30:00,14.28,14.31,14.27,14.31,28200.0,10.3973,10.4191,10.39,10.4191,28200.0
2006-03-17 14:00:00,14.31,14.33,14.31,14.33,52500.0,10.4191,10.4337,10.4191,10.4337,52500.0
2006-03-17 14:30:00,14.33,14.35,14.3,14.33,49500.0,10.4337,10.4482,10.4118,10.4337,49500.0
2006-03-17 15:00:00,14.33,14.37,14.33,14.36,36300.0,10.4337,10.4628,10.4337,10.4555,36300.0
2006-03-17 15:30:00,14.36,14.37,14.32,14.32,85800.0,10.4555,10.4628,10.4264,10.4264,85800.0
2006-03-20 09:30:00,14.32,14.49,14.31,14.46,47100.0,10.4264,10.5502,10.4191,10.5283,47100.0
2006-03-20 10:00:00,14.46,14.49,14.41,14.47,84900.0,10.5283,10.5502,10.4919,10.5356,84900.0
2006-03-20 10:30:00,14.46,14.46,14.37,14.38,50100.0,10.5283,10.5283,10.4628,10.4701,50100.0
2006-03-20 11:00:00,14.37,14.39,14.36,14.37,30600.0,10.4628,10.4774,10.4555,10.4628,30600.0
2006-03-20 11:30:00,14.37,14.44,14.37,14.44,19800.0,10.4628,10.5138,10.4628,10.5138,19800.0
2006-03-20 12:00:00,14.44,14.48,14.43,14.47,158400.0,10.5138,10.5429,10.5065,10.5356,158400.0
2006-03-20 12:30:00,14.46,14.52,14.45,14.52,39000.0,10.5283,10.572,10.521,10.572,39000.0
2006-03-20 13:00:00,14.52,14.58,14.5,14.54,170100.0,10.572,10.6157,10.5575,10.5866,170100.0
2006-03-20 13:30:00,14.54,14.54,14.46,14.47,58500.0,10.5866,10.5866,10.5283,10.5356,58500.0
2006-03-20 14:00:00,14.48,14.49,14.43,14.44,82500.0,10.5429,10.5502,10.5065,10.5138,82500.0
2006-03-20 14:30:00,14.44,14.47,14.41,14.45,78300.0,10.5138,10.5356,10.4919,10.521,78300.0
2006-03-20 15:00:00,14.44,14.47,14.42,14.44,63600.0,10.5138,10.5356,10.4992,10.5138,63600.0
2006-03-20 15:30:00,14.44,14.5,14.43,14.48,61200.0,10.5138,10.5575,10.5065,10.5429,61200.0
2006-03-21 09:30:00,14.49,14.54,14.38,14.5,40200.0,10.5502,10.5866,10.4701,10.5575,40200.0
2006-03-21 10:00:00,14.5,14.5,14.41,14.43,113700.0,10.5575,10.5575,10.4919,10.5065,113700.0
2006-03-21 10:30:00,14.43,14.45,14.39,14.4,106200.0,10.5065,10.521,10.4774,10.4846,106200.0
2006-03-21 11:00:00,14.4,14.42,14.34,14.38,48300.0,10.4846,10.4992,10.441,10.4701,48300.0
2006-03-21 11:30:00,14.39,14.47,14.39,14.46,34800.0,10.4774,10.5356,10.4774,10.5283,34800.0
2006-03-21 12:00:00,14.46,14.5,14.45,14.5,25500.0,10.5283,10.5575,10.521,10.5575,25500.0
2006-03-21 12:30:00,14.51,14.54,14.48,14.49,27300.0,10.5647,10.5866,10.5429,10.5502,27300.0
2006-03-21 13:00:00,14.48,14.52,14.48,14.5,38100.0,10.5429,10.572,10.5429,10.5575,38100.0
2006-03-21 13:30:00,14.5,14.53,14.48,14.49,32700.0,10.5575,10.5793,10.5429,10.5502,32700.0
2006-03-21 14:00:00,14.49,14.5,14.41,14.41,46200.0,10.5502,10.5575,10.4919,10.4919,46200.0
2006-03-21 14:30:00,14.41,14.41,14.34,14.35,53700.0,10.4919,10.4919,10.441,10.4482,53700.0
2006-03-21 15:00:00,14.35,14.35,14.28,14.29,93000.0,10.4482,10.4482,10.3973,10.4046,93000.0
2006-03-21 15:30:00,14.29,14.3,14.25,14.28,63000.0,10.4046,10.4118,10.3754,10.3973,63000.0
2006-03-22 09:30:00,14.25,14.44,14.25,14.39,45300.0,10.3754,10.5138,10.3754,10.4774,45300.0
2006-03-22 10:00:00,14.4,14.45,14.4,14.44,37800.0,10.4846,10.521,10.4846,10.5138,37800.0
2006-03-22 10:30:00,14.44,14.53,14.43,14.44,104100.0,10.5138,10.5793,10.5065,10.5138,104100.0
2006-03-22 11:00:00,14.44,14.48,14.43,14.47,32100.0,10.5138,10.5429,10.5065,10.5356,32100.0
2006-03-22 11:30:00,14.45,14.47,14.42,14.47,25200.0,10.521,10.5356,10.4992,10.5356,25200.0
2006-03-22 12:00:00,14.47,14.56,14.47,14.53,44100.0,10.5356,10.6011,10.5356,10.5793,44100.0
2006-03-22 12:30:00,14.54,14.6,14.52,14.6,32700.0,10.5866,10.6303,10.572,10.6303,32700.0
2006-03-22 13:00:00,14.6,14.62,14.58,14.61,36600.0,10.6303,10.6448,10.6157,10.6375,36600.0
2006-03-22 13:30:00,14.61,14.69,14.61,14.69,73500.0,10.6375,10.6958,10.6375,10.6958,73500.0
2006-03-22 14:00:00,14.69,14.72,14.66,14.66,94200.0,10.6958,10.7176,10.6739,10.6739,94200.0
2006-03-22 14:30:00,14.66,14.68,14.62,14.67,92400.0,10.6739,10.6885,10.6448,10.6812,92400.0
2006-03-22 15:00:00,14.66,14.67,14.63,14.67,54900.0,10.6739,10.6812,10.6521,10.6812,54900.0
2006-03-22 15:30:00,14.67,14.7,14.66,14.67,76800.0,10.6812,10.7031,10.6739,10.6812,76800.0
2006-03-23 09:30:00,14.63,14.72,14.61,14.72,27000.0,10.6521,10.7176,10.6375,10.7176,27000.0
2006-03-23 10:00:00,14.72,14.72,14.57,14.63,47100.0,10.7176,10.7176,10.6084,10.6521,47100.0
2006-03-23 10:30:00,14.63,14.63,14.57,14.6,45300.0,10.6521,10.6521,10.6084,10.6303,45300.0
2006-03-23 11:00:00,14.6,14.65,14.58,14.65,59100.0,10.6303,10.6667,10.6157,10.6667,59100.0
2006-03-23 11:30:00,14.65,14.68,14.65,14.67,44100.0,10.6667,10.6885,10.6667,10.6812,44100.0
2006-03-23 12:00:00,14.67,14.68,14.65,14.66,25800.0,10.6812,10.6885,10.6667,10.6739,25800.0
2006-03-23 12:30:00,14.67,14.71,14.67,14.7,20100.0,10.6812,10.7104,10.6812,10.7031,20100.0
2006-03-23 13:00:00,14.7,14.7,14.67,14.68,27300.0,10.7031,10.7031,10.6812,10.6885,27300.0
2006-03-23 13:30:00,14.69,14.69,14.65,14.68,26100.0,10.6958,10.6958,10.6667,10.6885,26100.0
2006-03-23 14:00:00,14.69,14.69,14.65,14.67,49200.0,10.6958,10.6958,10.6667,10.6812,49200.0
2006-03-23 14:30:00,14.67,14.68,14.58,14.6,67800.0,10.6812,10.6885,10.6157,10.6303,67800.0
2006-03-23 15:00:00,14.6,14.67,14.6,14.67,49500.0,10.6303,10.6812,10.6303,10.6812,49500.0
2006-03-23 15:30:00,14.67,14.69,14.67,14.69,50400.0,10.6812,10.6958,10.6812,10.6958,50400.0
2006-03-24 09:30:00,14.72,14.79,14.7,14.7,35100.0,10.7176,10.7686,10.7031,10.7031,35100.0
2006-03-24 10:00:00,14.72,14.76,14.71,14.73,33600.0,10.7176,10.7468,10.7104,10.7249,33600.0
2006-03-24 10:30:00,14.74,14.74,14.72,14.74,30000.0,10.7322,10.7322,10.7176,10.7322,30000.0
2006-03-24 11:00:00,14.74,14.76,14.72,14.72,91800.0,10.7322,10.7468,10.7176,10.7176,91800.0
2006-03-24 11:30:00,14.72,14.72,14.69,14.69,31500.0,10.7176,10.7176,10.6958,10.6958,31500.0
2006-03-24 12:00:00,14.69,14.7,14.67,14.7,37800.0,10.6958,10.7031,10.6812,10.7031,37800.0
2006-03-24 12:30:00,14.7,14.75,14.7,14.74,59100.0,10.7031,10.7395,10.7031,10.7322,59100.0
2006-03-24 13:00:00,14.74,14.74,14.69,14.7,59700.0,10.7322,10.7322,10.6958,10.7031,59700.0
2006-03-24 13:30:00,14.7,14.73,14.69,14.73,45000.0,10.7031,10.7249,10.6958,10.7249,45000.0
2006-03-24 14:00:00,14.72,14.75,14.7,14.75,63000.0,10.7176,10.7395,10.7031,10.7395,63000.0
2006-03-24 14:30:00,14.76,14.8,14.76,14.78,27000.0,10.7468,10.7759,10.7468,10.7613,27000.0
2006-03-24 15:00:00,14.78,14.78,14.75,14.75,31500.0,10.7613,10.7613,10.7395,10.7395,31500.0
2006-03-24 15:30:00,14.75,14.8,14.74,14.78,60600.0,10.7395,10.7759,10.7322,10.7613,60600.0
2006-03-27 09:30:00,14.79,14.82,14.71,14.71,34800.0,10.7686,10.7904,10.7104,10.7104,34800.0
2006-03-27 10:00:00,14.73,14.74,14.68,14.7,27900.0,10.7249,10.7322,10.6885,10.7031,27900.0
2006-03-27 10:30:00,14.7,14.72,14.7,14.71,23700.0,10.7031,10.7176,10.7031,10.7104,23700.0
2006-03-27 11:00:00,14.71,14.71,14.69,14.71,33000.0,10.7104,10.7104,10.6958,10.7104,33000.0
2006-03-27 11:30:00,14.7,14.72,14.7,14.7,18300.0,10.7031,10.7176,10.7031,10.7031,18300.0
2006-03-27 12:00:00,14.7,14.73,14.7,14.71,33300.0,10.7031,10.7249,10.7031,10.7104,33300.0
2006-03-27 12:30:00,14.71,14.78,14.7,14.75,33300.0,10.7104,10.7613,10.7031,10.7395,33300.0
2006-03-27 13:00:00,14.76,14.78,14.74,14.76,48000.0,10.7468,10.7613,10.7322,10.7468,48000.0
2006-03-27 13:30:00,14.76,14.77,14.73,14.76,54000.0,10.7468,10.754,10.7249,10.7468,54000.0
2006-03-27 14:00:00,14.76,14.76,14.73,14.74,99600.0,10.7468,10.7468,10.7249,10.7322,99600.0
2006-03-27 14:30:00,14.74,14.77,14.73,14.76,39600.0,10.7322,10.754,10.7249,10.7468,39600.0
2006-03-27 15:00:00,14.75,14.75,14.7,14.71,114900.0,10.7395,10.7395,10.7031,10.7104,114900.0
2006-03-27 15:30:00,14.71,14.75,14.71,14.75,71700.0,10.7104,10.7395,10.7104,10.7395,71700.0
2006-03-28 09:30:00,14.72,14.75,14.71,14.73,78000.0,10.7176,10.7395,10.7104,10.7249,78000.0
2006-03-28 10:00:00,14.72,14.74,14.72,14.74,29100.0,10.7176,10.7322,10.7176,10.7322,29100.0
2006-03-28 10:30:00,14.74,14.77,14.74,14.74,32400.0,10.7322,10.754,10.7322,10.7322,32400.0
2006-03-28 11:00:00,14.76,14.78,14.74,14.78,37500.0,10.7468,10.7613,10.7322,10.7613,37500.0
2006-03-28 11:30:00,14.78,14.82,14.77,14.82,59400.0,10.7613,10.7904,10.754,10.7904,59400.0
2006-03-28 12:00:00,14.8,14.82,14.8,14.82,34200.0,10.7759,10.7904,10.7759,10.7904,34200.0
2006-03-28 12:30:00,14.82,14.84,14.82,14.82,14100.0,10.7904,10.805,10.7904,10.7904,14100.0
2006-03-28 13:00:00,14.82,14.82,14.79,14.8,14100.0,10.7904,10.7904,10.7686,10.7759,14100.0
2006-03-28 13:30:00,14.8,14.81,14.75,14.8,21600.0,10.7759,10.7832,10.7395,10.7759,21600.0
2006-03-28 14:00:00,14.8,14.82,14.72,14.73,49800.0,10.7759,10.7904,10.7176,10.7249,49800.0
2006-03-28 14:30:00,14.73,14.76,14.72,14.73,50400.0,10.7249,10.7468,10.7176,10.7249,50400.0
2006-03-28 15:00:00,14.73,14.74,14.7,14.72,49800.0,10.7249,10.7322,10.7031,10.7176,49800.0
2006-03-28 15:30:00,14.72,14.78,14.72,14.75,75300.0,10.7176,10.7613,10.7176,10.7395,75300.0
2006-03-29 09:30:00,14.74,14.75,14.68,14.7,44100.0,10.7322,10.7395,10.6885,10.7031,44100.0
2006-03-29 10:00:00,14.71,14.75,14.71,14.73,45600.0,10.7104,10.7395,10.7104,10.7249,45600.0
2006-03-29 10:30:00,14.75,14.77,14.73,14.76,94200.0,10.7395,10.754,10.7249,10.7468,94200.0
2006-03-29 11:00:00,14.76,14.93,14.76,14.93,75000.0,10.7468,10.8705,10.7468,10.8705,75000.0
2006-03-29 11:30:00,14.93,14.99,14.93,14.98,99300.0,10.8705,10.9142,10.8705,10.9069,99300.0
2006-03-29 12:00:00,14.98,15.0,14.97,14.97,57300.0,10.9069,10.9215,10.8997,10.8997,57300.0
2006-03-29 12:30:00,14.97,15.0,14.97,15.0,42000.0,10.8997,10.9215,10.8997,10.9215,42000.0
2006-03-29 13:00:00,15.0,15.17,15.0,15.14,170700.0,10.9215,11.0453,10.9215,11.0234,170700.0
2006-03-29 13:30:00,15.15,15.15,15.06,15.06,82500.0,11.0307,11.0307,10.9652,10.9652,82500.0
2006-03-29 14:00:00,15.05,15.09,15.0,15.03,77400.0,10.9579,10.987,10.9215,10.9433,77400.0
2006-03-29 14:30:00,15.02,15.06,15.0,15.04,56700.0,10.9361,10.9652,10.9215,10.9506,56700.0
2006-03-29 15:00:00,15.04,15.07,15.02,15.06,55500.0,10.9506,10.9725,10.9361,10.9652,55500.0
2006-03-29 15:30:00,15.06,15.1,15.04,15.1,130500.0,10.9652,10.9943,10.9506,10.9943,130500.0
2006-03-30 09:30:00,15.02,15.12,15.0,15.09,106200.0,10.9361,11.0089,10.9215,10.987,106200.0
2006-03-30 10:00:00,15.09,15.09,15.02,15.02,31200.0,10.987,10.987,10.9361,10.9361,31200.0
2006-03-30 10:30:00,15.01,15.01,14.97,14.99,175800.0,10.9288,10.9288,10.8997,10.9142,175800.0
2006-03-30 11:00:00,14.98,14.99,14.91,14.93,26100.0,10.9069,10.9142,10.856,10.8705,26100.0
2006-03-30 11:30:00,14.93,14.98,14.93,14.98,24600.0,10.8705,10.9069,10.8705,10.9069,24600.0
2006-03-30 12:00:00,14.98,15.0,14.97,15.0,63300.0,10.9069,10.9215,10.8997,10.9215,63300.0
2006-03-30 12:30:00,15.0,15.02,15.0,15.02,52800.0,10.9215,10.9361,10.9215,10.9361,52800.0
2006-03-30 13:00:00,15.01,15.02,14.97,15.01,60000.0,10.9288,10.9361,10.8997,10.9288,60000.0
2006-03-30 13:30:00,15.0,15.02,14.98,15.0,50100.0,10.9215,10.9361,10.9069,10.9215,50100.0
2006-03-30 14:00:00,15.0,15.02,14.98,14.99,64500.0,10.9215,10.9361,10.9069,10.9142,64500.0
2006-03-30 14:30:00,14.97,15.01,14.96,15.01,33600.0,10.8997,10.9288,10.8924,10.9288,33600.0
2006-03-30 15:00:00,15.01,15.07,15.01,15.05,27600.0,10.9288,10.9725,10.9288,10.9579,27600.0
2006-03-30 15:30:00,15.05,15.07,15.02,15.04,45600.0,10.9579,10.9725,10.9361,10.9506,45600.0
2006-03-31 09:30:00,15.07,15.22,15.07,15.21,132300.0,10.9725,11.0817,10.9725,11.0744,132300.0
2006-03-31 10:00:00,15.2,15.23,15.13,15.13,75600.0,11.0671,11.089,11.0162,11.0162,75600.0
2006-03-31 10:30:00,15.12,15.14,15.09,15.12,66300.0,11.0089,11.0234,10.987,11.0089,66300.0
2006-03-31 11:00:00,15.11,15.15,15.09,15.12,61200.0,11.0016,11.0307,10.987,11.0089,61200.0
2006-03-31 11:30:00,15.12,15.13,15.09,15.12,44100.0,11.0089,11.0162,10.987,11.0089,44100.0
2006-03-31 12:00:00,15.12,15.14,15.09,15.13,48600.0,11.0089,11.0234,10.987,11.0162,48600.0
2006-03-31 12:30:00,15.13,15.14,15.1,15.1,182100.0,11.0162,11.0234,10.9943,10.9943,182100.0
2006-03-31 13:00:00,15.11,15.12,15.09,15.1,23100.0,11.0016,11.0089,10.987,10.9943,23100.0
2006-03-31 13:30:00,15.1,15.1,15.01,15.04,45600.0,10.9943,10.9943,10.9288,10.9506,45600.0
2006-03-31 14:00:00,15.04,15.1,15.02,15.09,217800.0,10.9506,10.9943,10.9361,10.987,217800.0
2006-03-31 14:30:00,15.09,15.14,15.09,15.13,144000.0,10.987,11.0234,10.987,11.0162,144000.0
2006-03-31 15:00:00,15.13,15.15,15.12,15.12,377400.0,11.0162,11.0307,11.0089,11.0089,377400.0
2006-03-31 15:30:00,15.12,15.17,15.11,15.14,102600.0,11.0089,11.0453,11.0016,11.0234,102600.0
2006-04-03 09:30:00,15.17,15.17,15.0,15.13,68700.0,11.0453,11.0453,10.9215,11.0162,68700.0
2006-04-03 10:00:00,15.12,15.34,15.12,15.32,126900.0,11.0089,11.1691,11.0089,11.1545,126900.0
2006-04-03 10:30:00,15.32,15.43,15.3,15.4,317700.0,11.1545,11.2346,11.1399,11.2127,317700.0
2006-04-03 11:00:00,15.41,15.43,15.37,15.39,165600.0,11.22,11.2346,11.1909,11.2055,165600.0
2006-04-03 11:30:00,15.39,15.44,15.39,15.39,222000.0,11.2055,11.2419,11.2055,11.2055,222000.0
2006-04-03 12:00:00,15.39,15.4,15.36,15.39,75000.0,11.2055,11.2127,11.1836,11.2055,75000.0
2006-04-03 12:30:00,15.39,15.39,15.33,15.33,193500.0,11.2055,11.2055,11.1618,11.1618,193500.0
2006-04-03 13:00:00,15.33,15.36,15.27,15.27,85500.0,11.1618,11.1836,11.1181,11.1181,85500.0
2006-04-03 13:30:00,15.27,15.27,15.21,15.24,129000.0,11.1181,11.1181,11.0744,11.0962,129000.0
2006-04-03 14:00:00,15.24,15.24,15.18,15.19,78000.0,11.0962,11.0962,11.0526,11.0598,78000.0
2006-04-03 14:30:00,15.19,15.21,15.17,15.19,84900.0,11.0598,11.0744,11.0453,11.0598,84900.0
2006-04-03 15:00:00,15.19,15.26,15.19,15.23,185100.0,11.0598,11.1108,11.0598,11.089,185100.0
2006-04-03 15:30:00,15.23,15.23,15.13,15.17,229800.0,11.089,11.089,11.0162,11.0453,229800.0
2006-04-04 09:30:00,15.17,15.23,15.14,15.17,38100.0,11.0453,11.089,11.0234,11.0453,38100.0
2006-04-04 10:00:00,15.19,15.3,15.18,15.22,188400.0,11.0598,11.1399,11.0526,11.0817,188400.0
2006-04-04 10:30:00,15.2,15.31,15.2,15.28,181800.0,11.0671,11.1472,11.0671,11.1254,181800.0
2006-04-04 11:00:00,15.25,15.26,15.21,15.26,82200.0,11.1035,11.1108,11.0744,11.1108,82200.0
2006-04-04 11:30:00,15.26,15.3,15.23,15.3,107700.0,11.1108,11.1399,11.089,11.1399,107700.0
2006-04-04 12:00:00,15.3,15.39,15.3,15.38,44100.0,11.1399,11.2055,11.1399,11.1982,44100.0
2006-04-04 12:30:00,15.36,15.37,15.26,15.29,82500.0,11.1836,11.1909,11.1108,11.1327,82500.0
2006-04-04 13:00:00,15.28,15.32,15.24,15.26,204600.0,11.1254,11.1545,11.0962,11.1108,204600.0
2006-04-04 13:30:00,15.27,15.5,15.18,15.18,395400.0,11.1181,11.2856,11.0526,11.0526,395400.0
2006-04-04 14:00:00,15.18,15.26,15.16,15.22,49200.0,11.0526,11.1108,11.038,11.0817,49200.0
2006-04-04 14:30:00,15.22,15.23,15.15,15.19,56700.0,11.0817,11.089,11.0307,11.0598,56700.0
2006-04-04 15:00:00,15.19,15.2,15.17,15.18,42600.0,11.0598,11.0671,11.0453,11.0526,42600.0
2006-04-04 15:30:00,15.18,15.19,15.1,15.12,102000.0,11.0526,11.0598,10.9943,11.0089,102000.0
2006-04-05 09:30:00,15.13,15.21,15.13,15.21,39600.0,11.0162,11.0744,11.0162,11.0744,39600.0
2006-04-05 10:00:00,15.2,15.23,15.12,15.14,36600.0,11.0671,11.089,11.0089,11.0234,36600.0
2006-04-05 10:30:00,15.14,15.18,15.13,15.15,34200.0,11.0234,11.0526,11.0162,11.0307,34200.0
2006-04-05 11:00:00,15.14,15.17,15.14,15.16,25500.0,11.0234,11.0453,11.0234,11.038,25500.0
2006-04-05 11:30:00,15.16,15.17,15.12,15.16,27300.0,11.038,11.0453,11.0089,11.038,27300.0
2006-04-05 12:00:00,15.16,15.23,15.16,15.22,42300.0,11.038,11.089,11.038,11.0817,42300.0
2006-04-05 12:30:00,15.21,15.22,15.12,15.16,165600.0,11.0744,11.0817,11.0089,11.038,165600.0
2006-04-05 13:00:00,15.17,15.2,15.14,15.15,48900.0,11.0453,11.0671,11.0234,11.0307,48900.0
2006-04-05 13:30:00,15.15,15.17,15.12,15.16,55200.0,11.0307,11.0453,11.0089,11.038,55200.0
2006-04-05 14:00:00,15.15,15.18,15.13,15.17,71400.0,11.0307,11.0526,11.0162,11.0453,71400.0
2006-04-05 14:30:00,15.17,15.18,15.15,15.17,59400.0,11.0453,11.0526,11.0307,11.0453,59400.0
2006-04-05 15:00:00,15.16,15.2,15.16,15.19,53700.0,11.038,11.0671,11.038,11.0598,53700.0
2006-04-05 15:30:00,15.18,15.21,15.17,15.2,61200.0,11.0526,11.0744,11.0453,11.0671,61200.0
2006-04-06 09:30:00,15.17,15.21,15.12,15.12,30600.0,11.0453,11.0744,11.0089,11.0089,30600.0
2006-04-06 10:00:00,15.11,15.12,15.06,15.07,38700.0,11.0016,11.0089,10.9652,10.9725,38700.0
2006-04-06 10:30:00,15.06,15.08,15.03,15.06,51900.0,10.9652,10.9798,10.9433,10.9652,51900.0
2006-04-06 11:00:00,15.05,15.08,15.03,15.07,31500.0,10.9579,10.9798,10.9433,10.9725,31500.0
2006-04-06 11:30:00,15.08,15.08,15.01,15.04,132900.0,10.9798,10.9798,10.9288,10.9506,132900.0
2006-04-06 12:00:00,15.03,15.03,15.0,15.01,62400.0,10.9433,10.9433,10.9215,10.9288,62400.0
2006-04-06 12:30:00,15.03,15.03,15.0,15.03,49800.0,10.9433,10.9433,10.9215,10.9433,49800.0
2006-04-06 13:00:00,15.02,15.07,15.01,15.06,38100.0,10.9361,10.9725,10.9288,10.9652,38100.0
2006-04-06 13:30:00,15.06,15.08,15.04,15.07,69300.0,10.9652,10.9798,10.9506,10.9725,69300.0
2006-04-06 14:00:00,15.05,15.07,15.03,15.03,183300.0,10.9579,10.9725,10.9433,10.9433,183300.0
2006-04-06 14:30:00,15.03,15.04,15.0,15.03,35400.0,10.9433,10.9506,10.9215,10.9433,35400.0
2006-04-06 15:00:00,15.03,15.05,15.0,15.04,31200.0,10.9433,10.9579,10.9215,10.9506,31200.0
2006-04-06 15:30:00,15.05,15.11,15.03,15.09,81300.0,10.9579,11.0016,10.9433,10.987,81300.0
2006-04-07 09:30:00,15.15,15.34,15.15,15.27,63900.0,11.0307,11.1691,11.0307,11.1181,63900.0
2006-04-07 10:00:00,15.26,15.26,15.11,15.11,57000.0,11.1108,11.1108,11.0016,11.0016,57000.0
2006-04-07 10:30:00,15.11,15.16,15.08,15.14,69300.0,11.0016,11.038,10.9798,11.0234,69300.0
2006-04-07 11:00:00,15.14,15.21,15.13,15.15,49200.0,11.0234,11.0744,11.0162,11.0307,49200.0
2006-04-07 11:30:00,15.14,15.18,15.1,15.17,47400.0,11.0234,11.0526,10.9943,11.0453,47400.0
2006-04-07 12:00:00,15.17,15.21,15.16,15.2,35100.0,11.0453,11.0744,11.038,11.0671,35100.0
2006-04-07 12:30:00,15.2,15.22,15.17,15.17,47400.0,11.0671,11.0817,11.0453,11.0453,47400.0
2006-04-07 13:00:00,15.17,15.23,15.16,15.23,47100.0,11.0453,11.089,11.038,11.089,47100.0
2006-04-07 13:30:00,15.24,15.24,15.16,15.16,34500.0,11.0962,11.0962,11.038,11.038,34500.0
2006-04-07 14:00:00,15.18,15.26,15.17,15.21,63600.0,11.0526,11.1108,11.0453,11.0744,63600.0
2006-04-07 14:30:00,15.22,15.27,15.22,15.26,56400.0,11.0817,11.1181,11.0817,11.1108,56400.0
2006-04-07 15:00:00,15.26,15.28,15.2,15.2,57600.0,11.1108,11.1254,11.0671,11.0671,57600.0
2006-04-07 15:30:00,15.21,15.24,15.18,15.18,138300.0,11.0744,11.0962,11.0526,11.0526,138300.0
2006-04-10 09:30:00,15.2,15.21,15.13,15.14,32100.0,11.0671,11.0744,11.0162,11.0234,32100.0
2006-04-10 10:00:00,15.13,15.17,15.12,15.12,54900.0,11.0162,11.0453,11.0089,11.0089,54900.0
2006-04-10 10:30:00,15.12,15.12,15.07,15.12,54000.0,11.0089,11.0089,10.9725,11.0089,54000.0
2006-04-10 11:00:00,15.11,15.15,15.09,15.14,23400.0,11.0016,11.0307,10.987,11.0234,23400.0
2006-04-10 11:30:00,15.13,15.15,15.13,15.14,50700.0,11.0162,11.0307,11.0162,11.0234,50700.0
2006-04-10 12:00:00,15.14,15.19,15.14,15.18,20400.0,11.0234,11.0598,11.0234,11.0526,20400.0
2006-04-10 12:30:00,15.19,15.19,15.13,15.13,23100.0,11.0598,11.0598,11.0162,11.0162,23100.0
2006-04-10 13:00:00,15.13,15.14,15.11,15.12,41700.0,11.0162,11.0234,11.0016,11.0089,41700.0
2006-04-10 13:30:00,15.11,15.11,15.05,15.09,75000.0,11.0016,11.0016,10.9579,10.987,75000.0
2006-04-10 14:00:00,15.09,15.13,15.08,15.09,46800.0,10.987,11.0162,10.9798,10.987,46800.0
2006-04-10 14:30:00,15.1,15.1,15.06,15.06,35400.0,10.9943,10.9943,10.9652,10.9652,35400.0
2006-04-10 15:00:00,15.07,15.12,15.06,15.12,55800.0,10.9725,11.0089,10.9652,11.0089,55800.0
2006-04-10 15:30:00,15.12,15.18,15.11,15.13,111900.0,11.0089,11.0526,11.0016,11.0162,111900.0
2006-04-11 09:30:00,15.18,15.23,15.14,15.17,37200.0,11.0526,11.089,11.0234,11.0453,37200.0
2006-04-11 10:00:00,15.19,15.19,15.13,15.14,27600.0,11.0598,11.0598,11.0162,11.0234,27600.0
2006-04-11 10:30:00,15.13,15.14,15.07,15.1,38100.0,11.0162,11.0234,10.9725,10.9943,38100.0
2006-04-11 11:00:00,15.11,15.16,15.1,15.16,26100.0,11.0016,11.038,10.9943,11.038,26100.0
2006-04-11 11:30:00,15.16,15.17,15.14,15.15,37500.0,11.038,11.0453,11.0234,11.0307,37500.0
2006-04-11 12:00:00,15.14,15.15,15.1,15.11,32400.0,11.0234,11.0307,10.9943,11.0016,32400.0
2006-04-11 12:30:00,15.11,15.12,15.1,15.11,19200.0,11.0016,11.0089,10.9943,11.0016,19200.0
2006-04-11 13:00:00,15.11,15.13,15.09,15.1,33900.0,11.0016,11.0162,10.987,10.9943,33900.0
2006-04-11 13:30:00,15.09,15.09,15.02,15.02,26400.0,10.987,10.987,10.9361,10.9361,26400.0
2006-04-11 14:00:00,15.0,15.04,15.0,15.0,38700.0,10.9215,10.9506,10.9215,10.9215,38700.0
2006-04-11 14:30:00,15.01,15.08,15.01,15.07,91800.0,10.9288,10.9798,10.9288,10.9725,91800.0
2006-04-11 15:00:00,15.07,15.07,15.01,15.01,69000.0,10.9725,10.9725,10.9288,10.9288,69000.0
2006-04-11 15:30:00,15.01,15.03,15.0,15.03,76500.0,10.9288,10.9433,10.9215,10.9433,76500.0
2006-04-12 09:30:00,15.05,15.14,15.05,15.08,84600.0,10.9927,11.0584,10.9927,11.0146,84600.0
2006-04-12 10:00:00,15.07,15.15,15.06,15.14,53700.0,11.0073,11.0657,11.0,11.0584,53700.0
2006-04-12 10:30:00,15.13,15.13,15.06,15.09,59100.0,11.0511,11.0511,11.0,11.0219,59100.0
2006-04-12 11:00:00,15.1,15.12,15.09,15.12,32700.0,11.0292,11.0438,11.0219,11.0438,32700.0
2006-04-12 11:30:00,15.11,15.12,15.08,15.11,56700.0,11.0365,11.0438,11.0146,11.0365,56700.0
2006-04-12 12:00:00,15.11,15.14,15.09,15.12,49500.0,11.0365,11.0584,11.0219,11.0438,49500.0
2006-04-12 12:30:00,15.13,15.21,15.12,15.21,54300.0,11.0511,11.1095,11.0438,11.1095,54300.0
2006-04-12 13:00:00,15.21,15.29,15.21,15.23,43800.0,11.1095,11.168,11.1095,11.1241,43800.0
2006-04-12 13:30:00,15.25,15.26,15.23,15.26,42600.0,11.1388,11.1461,11.1241,11.1461,42600.0
2006-04-12 14:00:00,15.26,15.26,15.19,15.22,51000.0,11.1461,11.1461,11.0949,11.1168,51000.0
2006-04-12 14:30:00,15.22,15.22,15.16,15.18,30300.0,11.1168,11.1168,11.073,11.0876,30300.0
2006-04-12 15:00:00,15.19,15.25,15.18,15.22,43800.0,11.0949,11.1388,11.0876,11.1168,43800.0
2006-04-12 15:30:00,15.22,15.24,15.16,15.23,91500.0,11.1168,11.1314,11.073,11.1241,91500.0
2006-04-13 09:30:00,15.22,15.29,15.19,15.28,61800.0,11.1168,11.168,11.0949,11.1607,61800.0
2006-04-13 10:00:00,15.28,15.34,15.25,15.28,46800.0,11.1607,11.2045,11.1388,11.1607,46800.0
2006-04-13 10:30:00,15.28,15.37,15.27,15.36,61500.0,11.1607,11.2264,11.1534,11.2191,61500.0
2006-04-13 11:00:00,15.34,15.41,15.34,15.39,52500.0,11.2045,11.2556,11.2045,11.241,52500.0
2006-04-13 11:30:00,15.39,15.4,15.36,15.39,36900.0,11.241,11.2483,11.2191,11.241,36900.0
2006-04-13 12:00:00,15.38,15.42,15.38,15.4,43800.0,11.2337,11.2629,11.2337,11.2483,43800.0
2006-04-13 12:30:00,15.4,15.43,15.39,15.41,44700.0,11.2483,11.2702,11.241,11.2556,44700.0
2006-04-13 13:00:00,15.41,15.46,15.39,15.45,46200.0,11.2556,11.2921,11.241,11.2848,46200.0
2006-04-13 13:30:00,15.45,15.48,15.44,15.48,58200.0,11.2848,11.3067,11.2775,11.3067,58200.0
2006-04-13 14:00:00,15.48,15.51,15.42,15.45,92400.0,11.3067,11.3287,11.2629,11.2848,92400.0
2006-04-13 14:30:00,15.45,15.49,15.4,15.41,59700.0,11.2848,11.314,11.2483,11.2556,59700.0
2006-04-13 15:00:00,15.42,15.44,15.4,15.41,74700.0,11.2629,11.2775,11.2483,11.2556,74700.0
2006-04-13 15:30:00,15.41,15.42,15.35,15.38,103200.0,11.2556,11.2629,11.2118,11.2337,103200.0
2006-04-17 09:30:00,15.42,15.52,15.38,15.46,69600.0,11.2629,11.336,11.2337,11.2921,69600.0
2006-04-17 10:00:00,15.45,15.52,15.43,15.49,52800.0,11.2848,11.336,11.2702,11.314,52800.0
2006-04-17 10:30:00,15.51,15.53,15.48,15.52,57900.0,11.3287,11.3433,11.3067,11.336,57900.0
2006-04-17 11:00:00,15.51,15.51,15.45,15.45,65400.0,11.3287,11.3287,11.2848,11.2848,65400.0
2006-04-17 11:30:00,15.45,15.51,15.45,15.5,83400.0,11.2848,11.3287,11.2848,11.3214,83400.0
2006-04-17 12:00:00,15.5,15.58,15.48,15.53,98100.0,11.3214,11.3798,11.3067,11.3433,98100.0
2006-04-17 12:30:00,15.53,15.54,15.48,15.51,85500.0,11.3433,11.3506,11.3067,11.3287,85500.0
2006-04-17 13:00:00,15.52,15.53,15.47,15.49,51300.0,11.336,11.3433,11.2994,11.314,51300.0
2006-04-17 13:30:00,15.49,15.51,15.39,15.42,59100.0,11.314,11.3287,11.241,11.2629,59100.0
2006-04-17 14:00:00,15.43,15.45,15.38,15.38,97500.0,11.2702,11.2848,11.2337,11.2337,97500.0
2006-04-17 14:30:00,15.38,15.41,15.37,15.38,47400.0,11.2337,11.2556,11.2264,11.2337,47400.0
2006-04-17 15:00:00,15.37,15.42,15.37,15.41,73500.0,11.2264,11.2629,11.2264,11.2556,73500.0
2006-04-17 15:30:00,15.41,15.51,15.38,15.51,150300.0,11.2556,11.3287,11.2337,11.3287,150300.0
2006-04-18 09:30:00,15.53,15.62,15.5,15.62,63000.0,11.3433,11.409,11.3214,11.409,63000.0
2006-04-18 10:00:00,15.62,15.67,15.6,15.64,50100.0,11.409,11.4455,11.3944,11.4236,50100.0
2006-04-18 10:30:00,15.63,15.75,15.63,15.72,75300.0,11.4163,11.504,11.4163,11.482,75300.0
2006-04-18 11:00:00,15.73,15.76,15.71,15.75,99000.0,11.4893,11.5113,11.4747,11.504,99000.0
2006-04-18 11:30:00,15.77,15.84,15.75,15.82,49800.0,11.5186,11.5697,11.504,11.5551,49800.0
2006-04-18 12:00:00,15.83,15.83,15.73,15.73,79500.0,11.5624,11.5624,11.4893,11.4893,79500.0
2006-04-18 12:30:00,15.73,15.77,15.71,15.74,74700.0,11.4893,11.5186,11.4747,11.4967,74700.0
2006-04-18 13:00:00,15.75,15.79,15.73,15.75,90600.0,11.504,11.5332,11.4893,11.504,90600.0
2006-04-18 13:30:00,15.76,15.77,15.7,15.71,46200.0,11.5113,11.5186,11.4674,11.4747,46200.0
2006-04-18 14:00:00,15.72,15.78,15.67,15.71,61500.0,11.482,11.5259,11.4455,11.4747,61500.0
2006-04-18 14:30:00,15.72,15.75,15.71,15.75,44700.0,11.482,11.504,11.4747,11.504,44700.0
2006-04-18 15:00:00,15.75,15.8,15.73,15.79,77400.0,11.504,11.5405,11.4893,11.5332,77400.0
2006-04-18 15:30:00,15.79,15.86,15.78,15.83,133200.0,11.5332,11.5843,11.5259,11.5624,133200.0
2006-04-19 09:30:00,15.85,15.98,15.83,15.89,64800.0,11.577,11.6719,11.5624,11.6062,64800.0
2006-04-19 10:00:00,15.89,15.95,15.85,15.87,71400.0,11.6062,11.65,11.577,11.5916,71400.0
2006-04-19 10:30:00,15.87,15.88,15.8,15.86,143400.0,11.5916,11.5989,11.5405,11.5843,143400.0
2006-04-19 11:00:00,15.86,15.94,15.83,15.88,52500.0,11.5843,11.6427,11.5624,11.5989,52500.0
2006-04-19 11:30:00,15.89,15.94,15.89,15.93,67800.0,11.6062,11.6427,11.6062,11.6354,67800.0
2006-04-19 12:00:00,15.92,15.95,15.9,15.92,82800.0,11.6281,11.65,11.6135,11.6281,82800.0
2006-04-19 12:30:00,15.92,15.94,15.87,15.9,62400.0,11.6281,11.6427,11.5916,11.6135,62400.0
2006-04-19 13:00:00,15.91,15.93,15.89,15.91,42600.0,11.6208,11.6354,11.6062,11.6208,42600.0
2006-04-19 13:30:00,15.9,15.94,15.89,15.93,46500.0,11.6135,11.6427,11.6062,11.6354,46500.0
2006-04-19 14:00:00,15.93,15.94,15.87,15.92,91500.0,11.6354,11.6427,11.5916,11.6281,91500.0
2006-04-19 14:30:00,15.93,15.95,15.89,15.95,60900.0,11.6354,11.65,11.6062,11.65,60900.0
2006-04-19 15:00:00,15.95,15.99,15.95,15.97,72300.0,11.65,11.6793,11.65,11.6646,72300.0
2006-04-19 15:30:00,15.99,16.02,15.96,16.0,133200.0,11.6793,11.7012,11.6573,11.6866,133200.0
2006-04-20 09:30:00,16.5,16.61,16.38,16.49,203700.0,12.0518,12.1321,11.9641,12.0445,203700.0
2006-04-20 10:00:00,16.52,16.63,16.3,16.49,167100.0,12.0664,12.1467,11.9057,12.0445,167100.0
2006-04-20 10:30:00,16.47,16.47,16.32,16.43,171600.0,12.0299,12.0299,11.9203,12.0006,171600.0
2006-04-20 11:00:00,16.42,16.45,16.35,16.43,128700.0,11.9933,12.0152,11.9422,12.0006,128700.0
2006-04-20 11:30:00,16.43,16.59,16.39,16.56,115500.0,12.0006,12.1175,11.9714,12.0956,115500.0
2006-04-20 12:00:00,16.56,16.67,16.56,16.62,144900.0,12.0956,12.1759,12.0956,12.1394,144900.0
2006-04-20 12:30:00,16.62,16.62,16.47,16.5,65100.0,12.1394,12.1394,12.0299,12.0518,65100.0
2006-04-20 13:00:00,16.51,16.57,16.5,16.52,64500.0,12.0591,12.1029,12.0518,12.0664,64500.0
2006-04-20 13:30:00,16.51,16.53,16.27,16.39,357600.0,12.0591,12.0737,11.8838,11.9714,357600.0
2006-04-20 14:00:00,16.39,16.4,16.29,16.32,97500.0,11.9714,11.9787,11.8984,11.9203,97500.0
2006-04-20 14:30:00,16.31,16.38,16.31,16.34,111600.0,11.913,11.9641,11.913,11.9349,111600.0
2006-04-20 15:00:00,16.34,16.35,16.29,16.31,184800.0,11.9349,11.9422,11.8984,11.913,184800.0
2006-04-20 15:30:00,16.31,16.33,16.28,16.3,206100.0,11.913,11.9276,11.8911,11.9057,206100.0
2006-04-21 09:30:00,15.92,15.92,15.55,15.6,284400.0,11.6281,11.6281,11.3579,11.3944,284400.0
2006-04-21 10:00:00,15.59,15.6,15.42,15.52,297900.0,11.3871,11.3944,11.2629,11.336,297900.0
2006-04-21 10:30:00,15.52,15.66,15.5,15.59,118500.0,11.336,11.4382,11.3214,11.3871,118500.0
2006-04-21 11:00:00,15.6,15.62,15.47,15.48,133500.0,11.3944,11.409,11.2994,11.3067,133500.0
2006-04-21 11:30:00,15.47,15.52,15.45,15.49,84000.0,11.2994,11.336,11.2848,11.314,84000.0
2006-04-21 12:00:00,15.49,15.49,15.41,15.46,108000.0,11.314,11.314,11.2556,11.2921,108000.0
2006-04-21 12:30:00,15.46,15.46,15.34,15.36,114900.0,11.2921,11.2921,11.2045,11.2191,114900.0
2006-04-21 13:00:00,15.36,15.47,15.36,15.4,93600.0,11.2191,11.2994,11.2191,11.2483,93600.0
2006-04-21 13:30:00,15.4,15.4,15.28,15.36,211500.0,11.2483,11.2483,11.1607,11.2191,211500.0
2006-04-21 14:00:00,15.36,15.38,15.27,15.28,251100.0,11.2191,11.2337,11.1534,11.1607,251100.0
2006-04-21 14:30:00,15.28,15.3,15.11,15.19,229500.0,11.1607,11.1753,11.0365,11.0949,229500.0
2006-04-21 15:00:00,15.18,15.19,15.09,15.17,218400.0,11.0876,11.0949,11.0219,11.0803,218400.0
2006-04-21 15:30:00,15.17,15.34,15.16,15.33,348300.0,11.0803,11.2045,11.073,11.1972,348300.0
2006-04-24 09:30:00,15.34,15.36,15.22,15.23,107400.0,11.2045,11.2191,11.1168,11.1241,107400.0
2006-04-24 10:00:00,15.21,15.37,15.2,15.37,95400.0,11.1095,11.2264,11.1022,11.2264,95400.0
2006-04-24 10:30:00,15.37,15.41,15.33,15.39,142800.0,11.2264,11.2556,11.1972,11.241,142800.0
2006-04-24 11:00:00,15.4,15.43,15.33,15.34,159300.0,11.2483,11.2702,11.1972,11.2045,159300.0
2006-04-24 11:30:00,15.34,15.42,15.34,15.42,56400.0,11.2045,11.2629,11.2045,11.2629,56400.0
2006-04-24 12:00:00,15.42,15.43,15.39,15.42,64800.0,11.2629,11.2702,11.241,11.2629,64800.0
2006-04-24 12:30:00,15.42,15.42,15.4,15.41,78600.0,11.2629,11.2629,11.2483,11.2556,78600.0
2006-04-24 13:00:00,15.41,15.42,15.37,15.38,64500.0,11.2556,11.2629,11.2264,11.2337,64500.0
2006-04-24 13:30:00,15.38,15.47,15.37,15.46,74700.0,11.2337,11.2994,11.2264,11.2921,74700.0
2006-04-24 14:00:00,15.46,15.51,15.45,15.47,106500.0,11.2921,11.3287,11.2848,11.2994,106500.0
2006-04-24 14:30:00,15.48,15.49,15.44,15.44,117900.0,11.3067,11.314,11.2775,11.2775,117900.0
2006-04-24 15:00:00,15.45,15.53,15.44,15.53,116700.0,11.2848,11.3433,11.2775,11.3433,116700.0
2006-04-24 15:30:00,15.53,15.58,15.52,15.56,199500.0,11.3433,11.3798,11.336,11.3652,199500.0
2006-04-25 09:30:00,15.62,15.69,15.6,15.62,112800.0,11.409,11.4601,11.3944,11.409,112800.0
2006-04-25 10:00:00,15.62,15.62,15.51,15.57,123000.0,11.409,11.409,11.3287,11.3725,123000.0
2006-04-25 10:30:00,15.56,15.65,15.56,15.61,107400.0,11.3652,11.4309,11.3652,11.4017,107400.0
2006-04-25 11:00:00,15.61,15.67,15.61,15.67,73500.0,11.4017,11.4455,11.4017,11.4455,73500.0
2006-04-25 11:30:00,15.66,15.66,15.54,15.57,123600.0,11.4382,11.4382,11.3506,11.3725,123600.0
2006-04-25 12:00:00,15.57,15.63,15.56,15.63,88800.0,11.3725,11.4163,11.3652,11.4163,88800.0
2006-04-25 12:30:00,15.63,15.67,15.63,15.64,149100.0,11.4163,11.4455,11.4163,11.4236,149100.0
2006-04-25 13:00:00,15.64,15.66,15.62,15.65,84900.0,11.4236,11.4382,11.409,11.4309,84900.0
2006-04-25 13:30:00,15.65,15.67,15.63,15.64,85200.0,11.4309,11.4455,11.4163,11.4236,85200.0
2006-04-25 14:00:00,15.64,15.7,15.63,15.69,123600.0,11.4236,11.4674,11.4163,11.4601,123600.0
2006-04-25 14:30:00,15.69,15.69,15.64,15.65,134400.0,11.4601,11.4601,11.4236,11.4309,134400.0
2006-04-25 15:00:00,15.65,15.67,15.65,15.66,120900.0,11.4309,11.4455,11.4309,11.4382,120900.0
2006-04-25 15:30:00,15.66,15.67,15.6,15.66,177600.0,11.4382,11.4455,11.3944,11.4382,177600.0
2006-04-26 09:30:00,15.72,15.73,15.67,15.71,44100.0,11.482,11.4893,11.4455,11.4747,44100.0
2006-04-26 10:00:00,15.71,15.81,15.69,15.73,43800.0,11.4747,11.5478,11.4601,11.4893,43800.0
2006-04-26 10:30:00,15.73,15.78,15.68,15.69,58500.0,11.4893,11.5259,11.4528,11.4601,58500.0
2006-04-26 11:00:00,15.69,15.73,15.66,15.67,55200.0,11.4601,11.4893,11.4382,11.4455,55200.0
2006-04-26 11:30:00,15.67,15.73,15.67,15.72,30000.0,11.4455,11.4893,11.4455,11.482,30000.0
2006-04-26 12:00:00,15.72,15.74,15.71,15.73,38400.0,11.482,11.4967,11.4747,11.4893,38400.0
2006-04-26 12:30:00,15.74,15.76,15.74,15.76,48000.0,11.4967,11.5113,11.4967,11.5113,48000.0
2006-04-26 13:00:00,15.76,15.8,15.75,15.79,87900.0,11.5113,11.5405,11.504,11.5332,87900.0
2006-04-26 13:30:00,15.79,15.83,15.78,15.82,44100.0,11.5332,11.5624,11.5259,11.5551,44100.0
2006-04-26 14:00:00,15.82,15.83,15.78,15.78,35100.0,11.5551,11.5624,11.5259,11.5259,35100.0
2006-04-26 14:30:00,15.78,15.79,15.76,15.78,62400.0,11.5259,11.5332,11.5113,11.5259,62400.0
2006-04-26 15:00:00,15.79,15.81,15.73,15.78,115200.0,11.5332,11.5478,11.4893,11.5259,115200.0
2006-04-26 15:30:00,15.77,15.82,15.76,15.8,111900.0,11.5186,11.5551,11.5113,11.5405,111900.0
2006-04-27 09:30:00,15.71,15.75,15.6,15.67,99900.0,11.4747,11.504,11.3944,11.4455,99900.0
2006-04-27 10:00:00,15.67,15.79,15.59,15.64,93000.0,11.4455,11.5332,11.3871,11.4236,93000.0
2006-04-27 10:30:00,15.64,15.68,15.58,15.66,41400.0,11.4236,11.4528,11.3798,11.4382,41400.0
2006-04-27 11:00:00,15.66,15.77,15.65,15.77,120900.0,11.4382,11.5186,11.4309,11.5186,120900.0
2006-04-27 11:30:00,15.76,15.76,15.62,15.62,102900.0,11.5113,11.5113,11.409,11.409,102900.0
2006-04-27 12:00:00,15.62,15.69,15.62,15.69,72300.0,11.409,11.4601,11.409,11.4601,72300.0
2006-04-27 12:30:00,15.69,15.7,15.64,15.65,49200.0,11.4601,11.4674,11.4236,11.4309,49200.0
2006-04-27 13:00:00,15.63,15.64,15.54,15.55,86700.0,11.4163,11.4236,11.3506,11.3579,86700.0
2006-04-27 13:30:00,15.55,15.56,15.51,15.54,39900.0,11.3579,11.3652,11.3287,11.3506,39900.0
2006-04-27 14:00:00,15.53,15.56,15.48,15.52,41700.0,11.3433,11.3652,11.3067,11.336,41700.0
2006-04-27 14:30:00,15.51,15.56,15.5,15.52,52500.0,11.3287,11.3652,11.3214,11.336,52500.0
2006-04-27 15:00:00,15.52,15.53,15.5,15.51,54900.0,11.336,11.3433,11.3214,11.3287,54900.0
2006-04-27 15:30:00,15.51,15.52,15.48,15.48,105600.0,11.3287,11.336,11.3067,11.3067,105600.0
2006-04-28 09:30:00,15.19,15.51,15.19,15.47,48900.0,11.0949,11.3287,11.0949,11.2994,48900.0
2006-04-28 10:00:00,15.49,15.6,15.49,15.56,194700.0,11.314,11.3944,11.314,11.3652,194700.0
2006-04-28 10:30:00,15.56,15.57,15.5,15.5,72000.0,11.3652,11.3725,11.3214,11.3214,72000.0
2006-04-28 11:00:00,15.51,15.55,15.49,15.49,170700.0,11.3287,11.3579,11.314,11.314,170700.0
2006-04-28 11:30:00,15.5,15.51,15.48,15.51,40500.0,11.3214,11.3287,11.3067,11.3287,40500.0
2006-04-28 12:00:00,15.51,15.53,15.5,15.51,67500.0,11.3287,11.3433,11.3214,11.3287,67500.0
2006-04-28 12:30:00,15.51,15.53,15.5,15.53,74400.0,11.3287,11.3433,11.3214,11.3433,74400.0
2006-04-28 13:00:00,15.53,15.58,15.53,15.53,76500.0,11.3433,11.3798,11.3433,11.3433,76500.0
2006-04-28 13:30:00,15.53,15.58,15.52,15.54,63900.0,11.3433,11.3798,11.336,11.3506,63900.0
2006-04-28 14:00:00,15.56,15.58,15.54,15.56,60900.0,11.3652,11.3798,11.3506,11.3652,60900.0
2006-04-28 14:30:00,15.57,15.58,15.53,15.57,68400.0,11.3725,11.3798,11.3433,11.3725,68400.0
2006-04-28 15:00:00,15.57,15.6,15.55,15.59,67800.0,11.3725,11.3944,11.3579,11.3871,67800.0
2006-04-28 15:30:00,15.59,15.61,15.53,15.54,79200.0,11.3871,11.4017,11.3433,11.3506,79200.0
2006-05-01 09:30:00,15.62,15.71,15.62,15.66,73200.0,11.409,11.4747,11.409,11.4382,73200.0
2006-05-01 10:00:00,15.66,15.66,15.58,15.58,77400.0,11.4382,11.4382,11.3798,11.3798,77400.0
2006-05-01 10:30:00,15.59,15.61,15.56,15.61,46200.0,11.3871,11.4017,11.3652,11.4017,46200.0
2006-05-01 11:00:00,15.61,15.61,15.56,15.58,56400.0,11.4017,11.4017,11.3652,11.3798,56400.0
2006-05-01 11:30:00,15.59,15.63,15.57,15.58,40200.0,11.3871,11.4163,11.3725,11.3798,40200.0
2006-05-01 12:00:00,15.59,15.59,15.53,15.53,34500.0,11.3871,11.3871,11.3433,11.3433,34500.0
2006-05-01 12:30:00,15.53,15.57,15.53,15.56,112200.0,11.3433,11.3725,11.3433,11.3652,112200.0
2006-05-01 13:00:00,15.57,15.61,15.55,15.59,43200.0,11.3725,11.4017,11.3579,11.3871,43200.0
2006-05-01 13:30:00,15.59,15.61,15.59,15.61,57900.0,11.3871,11.4017,11.3871,11.4017,57900.0
2006-05-01 14:00:00,15.61,15.63,15.59,15.63,72900.0,11.4017,11.4163,11.3871,11.4163,72900.0
2006-05-01 14:30:00,15.64,15.67,15.6,15.62,104400.0,11.4236,11.4455,11.3944,11.409,104400.0
2006-05-01 15:00:00,15.62,15.64,15.53,15.6,123600.0,11.409,11.4236,11.3433,11.3944,123600.0
2006-05-01 15:30:00,15.6,15.61,15.51,15.57,115500.0,11.3944,11.4017,11.3287,11.3725,115500.0
2006-05-02 09:30:00,15.65,15.71,15.59,15.67,173100.0,11.4309,11.4747,11.3871,11.4455,173100.0
2006-05-02 10:00:00,15.65,15.68,15.59,15.61,138300.0,11.4309,11.4528,11.3871,11.4017,138300.0
2006-05-02 10:30:00,15.61,15.63,15.55,15.6,132000.0,11.4017,11.4163,11.3579,11.3944,132000.0
2006-05-02 11:00:00,15.59,15.66,15.59,15.64,104700.0,11.3871,11.4382,11.3871,11.4236,104700.0
2006-05-02 11:30:00,15.64,15.67,15.64,15.66,34500.0,11.4236,11.4455,11.4236,11.4382,34500.0
2006-05-02 12:00:00,15.67,15.68,15.64,15.65,36600.0,11.4455,11.4528,11.4236,11.4309,36600.0
2006-05-02 12:30:00,15.64,15.72,15.64,15.69,183600.0,11.4236,11.482,11.4236,11.4601,183600.0
2006-05-02 13:00:00,15.69,15.73,15.68,15.7,57600.0,11.4601,11.4893,11.4528,11.4674,57600.0
2006-05-02 13:30:00,15.71,15.72,15.68,15.69,141000.0,11.4747,11.482,11.4528,11.4601,141000.0
2006-05-02 14:00:00,15.69,15.72,15.69,15.69,75600.0,11.4601,11.482,11.4601,11.4601,75600.0
2006-05-02 14:30:00,15.69,15.72,15.66,15.66,108000.0,11.4601,11.482,11.4382,11.4382,108000.0
2006-05-02 15:00:00,15.67,15.77,15.67,15.75,81000.0,11.4455,11.5186,11.4455,11.504,81000.0
2006-05-02 15:30:00,15.75,15.79,15.74,15.77,79500.0,11.504,11.5332,11.4967,11.5186,79500.0
2006-05-03 09:30:00,15.84,15.89,15.78,15.84,57900.0,11.5697,11.6062,11.5259,11.5697,57900.0
2006-05-03 10:00:00,15.83,15.84,15.79,15.81,63600.0,11.5624,11.5697,11.5332,11.5478,63600.0
2006-05-03 10:30:00,15.81,15.84,15.8,15.83,154200.0,11.5478,11.5697,11.5405,11.5624,154200.0
2006-05-03 11:00:00,15.83,15.87,15.8,15.81,51300.0,11.5624,11.5916,11.5405,11.5478,51300.0
2006-05-03 11:30:00,15.82,15.83,15.79,15.82,28500.0,11.5551,11.5624,11.5332,11.5551,28500.0
2006-05-03 12:00:00,15.82,15.84,15.79,15.84,36300.0,11.5551,11.5697,11.5332,11.5697,36300.0
2006-05-03 12:30:00,15.84,15.9,15.84,15.89,43800.0,11.5697,11.6135,11.5697,11.6062,43800.0
2006-05-03 13:00:00,15.89,15.9,15.86,15.9,23400.0,11.6062,11.6135,11.5843,11.6135,23400.0
2006-05-03 13:30:00,15.9,15.9,15.83,15.84,71700.0,11.6135,11.6135,11.5624,11.5697,71700.0
2006-05-03 14:00:00,15.85,15.85,15.83,15.85,36600.0,11.577,11.577,11.5624,11.577,36600.0
2006-05-03 14:30:00,15.85,15.88,15.84,15.88,76500.0,11.577,11.5989,11.5697,11.5989,76500.0
2006-05-03 15:00:00,15.86,15.87,15.82,15.84,46800.0,11.5843,11.5916,11.5551,11.5697,46800.0
2006-05-03 15:30:00,15.85,15.92,15.85,15.87,75300.0,11.577,11.6281,11.577,11.5916,75300.0
2006-05-04 09:30:00,15.91,16.04,15.87,16.02,58200.0,11.6208,11.7158,11.5916,11.7012,58200.0
2006-05-04 10:00:00,16.03,16.06,15.99,16.0,51000.0,11.7085,11.7304,11.6793,11.6866,51000.0
2006-05-04 10:30:00,15.98,15.98,15.88,15.88,62700.0,11.6719,11.6719,11.5989,11.5989,62700.0
2006-05-04 11:00:00,15.88,16.0,15.87,15.98,25800.0,11.5989,11.6866,11.5916,11.6719,25800.0
2006-05-04 11:30:00,15.98,16.0,15.95,15.95,21300.0,11.6719,11.6866,11.65,11.65,21300.0
2006-05-04 12:00:00,15.96,15.96,15.87,15.89,36600.0,11.6573,11.6573,11.5916,11.6062,36600.0
2006-05-04 12:30:00,15.89,15.92,15.86,15.9,27900.0,11.6062,11.6281,11.5843,11.6135,27900.0
2006-05-04 13:00:00,15.91,15.94,15.89,15.93,23700.0,11.6208,11.6427,11.6062,11.6354,23700.0
2006-05-04 13:30:00,15.95,15.96,15.94,15.96,21000.0,11.65,11.6573,11.6427,11.6573,21000.0
2006-05-04 14:00:00,15.95,15.97,15.93,15.97,37200.0,11.65,11.6646,11.6354,11.6646,37200.0
2006-05-04 14:30:00,15.97,15.98,15.94,15.97,35100.0,11.6646,11.6719,11.6427,11.6646,35100.0
2006-05-04 15:00:00,15.98,16.0,15.95,15.97,68100.0,11.6719,11.6866,11.65,11.6646,68100.0
2006-05-04 15:30:00,15.98,15.98,15.92,15.92,60000.0,11.6719,11.6719,11.6281,11.6281,60000.0
2006-05-05 09:30:00,15.98,15.99,15.9,15.99,155700.0,11.6719,11.6793,11.6135,11.6793,155700.0
2006-05-05 10:00:00,15.97,16.04,15.97,15.98,76800.0,11.6646,11.7158,11.6646,11.6719,76800.0
2006-05-05 10:30:00,15.99,16.07,15.99,16.07,63300.0,11.6793,11.7377,11.6793,11.7377,63300.0
2006-05-05 11:00:00,16.07,16.09,16.05,16.07,53100.0,11.7377,11.7523,11.7231,11.7377,53100.0
2006-05-05 11:30:00,16.07,16.15,16.07,16.11,50400.0,11.7377,11.7961,11.7377,11.7669,50400.0
2006-05-05 12:00:00,16.1,16.12,16.05,16.06,71100.0,11.7596,11.7742,11.7231,11.7304,71100.0
2006-05-05 12:30:00,16.06,16.1,16.06,16.09,53700.0,11.7304,11.7596,11.7304,11.7523,53700.0
2006-05-05 13:00:00,16.09,16.13,16.08,16.13,26700.0,11.7523,11.7815,11.745,11.7815,26700.0
2006-05-05 13:30:00,16.13,16.15,16.12,16.13,35100.0,11.7815,11.7961,11.7742,11.7815,35100.0
2006-05-05 14:00:00,16.13,16.13,16.1,16.11,45000.0,11.7815,11.7815,11.7596,11.7669,45000.0
2006-05-05 14:30:00,16.12,16.14,16.09,16.12,51900.0,11.7742,11.7888,11.7523,11.7742,51900.0
2006-05-05 15:00:00,16.11,16.12,16.08,16.1,34500.0,11.7669,11.7742,11.745,11.7596,34500.0
2006-05-05 15:30:00,16.09,16.16,16.09,16.16,65100.0,11.7523,11.8034,11.7523,11.8034,65100.0
2006-05-08 09:30:00,16.28,16.28,16.22,16.26,66300.0,11.8911,11.8911,11.8472,11.8765,66300.0
2006-05-08 10:00:00,16.25,16.25,16.15,16.15,46200.0,11.8692,11.8692,11.7961,11.7961,46200.0
2006-05-08 10:30:00,16.14,16.15,16.09,16.1,21000.0,11.7888,11.7961,11.7523,11.7596,21000.0
2006-05-08 11:00:00,16.11,16.14,16.1,16.14,19800.0,11.7669,11.7888,11.7596,11.7888,19800.0
2006-05-08 11:30:00,16.13,16.17,16.13,16.16,19200.0,11.7815,11.8107,11.7815,11.8034,19200.0
2006-05-08 12:00:00,16.15,16.16,16.14,16.15,14700.0,11.7961,11.8034,11.7888,11.7961,14700.0
2006-05-08 12:30:00,16.14,16.17,16.14,16.15,18300.0,11.7888,11.8107,11.7888,11.7961,18300.0
2006-05-08 13:00:00,16.14,16.16,16.14,16.14,18300.0,11.7888,11.8034,11.7888,11.7888,18300.0
2006-05-08 13:30:00,16.13,16.16,16.13,16.13,21600.0,11.7815,11.8034,11.7815,11.7815,21600.0
2006-05-08 14:00:00,16.13,16.14,16.11,16.13,30300.0,11.7815,11.7888,11.7669,11.7815,30300.0
2006-05-08 14:30:00,16.11,16.14,16.1,16.13,30300.0,11.7669,11.7888,11.7596,11.7815,30300.0
2006-05-08 15:00:00,16.12,16.13,16.08,16.11,87600.0,11.7742,11.7815,11.745,11.7669,87600.0
2006-05-08 15:30:00,16.1,16.12,16.05,16.06,84900.0,11.7596,11.7742,11.7231,11.7304,84900.0
2006-05-09 09:30:00,15.98,16.08,15.92,16.03,48900.0,11.6719,11.745,11.6281,11.7085,48900.0
2006-05-09 10:00:00,16.02,16.05,16.0,16.0,58800.0,11.7012,11.7231,11.6866,11.6866,58800.0
2006-05-09 10:30:00,16.0,16.04,16.0,16.03,29100.0,11.6866,11.7158,11.6866,11.7085,29100.0
2006-05-09 11:00:00,16.04,16.06,16.02,16.05,26100.0,11.7158,11.7304,11.7012,11.7231,26100.0
2006-05-09 11:30:00,16.05,16.1,16.05,16.09,33300.0,11.7231,11.7596,11.7231,11.7523,33300.0
2006-05-09 12:00:00,16.09,16.1,16.06,16.07,32400.0,11.7523,11.7596,11.7304,11.7377,32400.0
2006-05-09 12:30:00,16.07,16.08,16.04,16.05,19800.0,11.7377,11.745,11.7158,11.7231,19800.0
2006-05-09 13:00:00,16.05,16.09,16.05,16.09,27600.0,11.7231,11.7523,11.7231,11.7523,27600.0
2006-05-09 13:30:00,16.08,16.13,16.07,16.1,54300.0,11.745,11.7815,11.7377,11.7596,54300.0
2006-05-09 14:00:00,16.1,16.13,16.1,16.11,47100.0,11.7596,11.7815,11.7596,11.7669,47100.0
2006-05-09 14:30:00,16.11,16.11,16.07,16.09,36600.0,11.7669,11.7669,11.7377,11.7523,36600.0
2006-05-09 15:00:00,16.08,16.09,16.06,16.06,49200.0,11.745,11.7523,11.7304,11.7304,49200.0
2006-05-09 15:30:00,16.06,16.08,16.03,16.04,49200.0,11.7304,11.745,11.7085,11.7158,49200.0
2006-05-10 09:30:00,16.02,16.04,15.87,15.9,56400.0,11.7012,11.7158,11.5916,11.6135,56400.0
2006-05-10 10:00:00,15.91,15.99,15.9,15.97,36300.0,11.6208,11.6793,11.6135,11.6646,36300.0
2006-05-10 10:30:00,15.97,16.03,15.97,16.03,47100.0,11.6646,11.7085,11.6646,11.7085,47100.0
2006-05-10 11:00:00,16.03,16.05,16.02,16.05,23700.0,11.7085,11.7231,11.7012,11.7231,23700.0
2006-05-10 11:30:00,16.05,16.06,16.02,16.02,26400.0,11.7231,11.7304,11.7012,11.7012,26400.0
2006-05-10 12:00:00,16.03,16.06,16.03,16.06,83700.0,11.7085,11.7304,11.7085,11.7304,83700.0
2006-05-10 12:30:00,16.07,16.1,16.06,16.08,21600.0,11.7377,11.7596,11.7304,11.745,21600.0
2006-05-10 13:00:00,16.08,16.12,16.08,16.09,31200.0,11.745,11.7742,11.745,11.7523,31200.0
2006-05-10 13:30:00,16.09,16.11,16.05,16.05,27600.0,11.7523,11.7669,11.7231,11.7231,27600.0
2006-05-10 14:00:00,16.05,16.11,16.02,16.05,67800.0,11.7231,11.7669,11.7012,11.7231,67800.0
2006-05-10 14:30:00,16.03,16.08,15.99,16.04,274200.0,11.7085,11.745,11.6793,11.7158,274200.0
2006-05-10 15:00:00,16.04,16.07,16.03,16.05,193800.0,11.7158,11.7377,11.7085,11.7231,193800.0
2006-05-10 15:30:00,16.04,16.07,16.02,16.05,48900.0,11.7158,11.7377,11.7012,11.7231,48900.0
2006-05-11 09:30:00,16.06,16.09,15.94,15.95,130800.0,11.7304,11.7523,11.6427,11.65,130800.0
2006-05-11 10:00:00,15.95,15.98,15.92,15.95,276000.0,11.65,11.6719,11.6281,11.65,276000.0
2006-05-11 10:30:00,15.95,15.98,15.94,15.97,49800.0,11.65,11.6719,11.6427,11.6646,49800.0
2006-05-11 11:00:00,15.96,16.0,15.95,15.95,43200.0,11.6573,11.6866,11.65,11.65,43200.0
2006-05-11 11:30:00,15.95,16.0,15.94,15.95,48900.0,11.65,11.6866,11.6427,11.65,48900.0
2006-05-11 12:00:00,15.95,15.97,15.92,15.93,26400.0,11.65,11.6646,11.6281,11.6354,26400.0
2006-05-11 12:30:00,15.92,15.95,15.92,15.94,32400.0,11.6281,11.65,11.6281,11.6427,32400.0
2006-05-11 13:00:00,15.94,15.96,15.92,15.92,30900.0,11.6427,11.6573,11.6281,11.6281,30900.0
2006-05-11 13:30:00,15.92,15.92,15.89,15.92,24900.0,11.6281,11.6281,11.6062,11.6281,24900.0
2006-05-11 14:00:00,15.92,16.0,15.92,16.0,37200.0,11.6281,11.6866,11.6281,11.6866,37200.0
2006-05-11 14:30:00,16.0,16.0,15.93,15.94,43200.0,11.6866,11.6866,11.6354,11.6427,43200.0
2006-05-11 15:00:00,15.94,15.98,15.9,15.9,55500.0,11.6427,11.6719,11.6135,11.6135,55500.0
2006-05-11 15:30:00,15.9,15.95,15.89,15.95,113700.0,11.6135,11.65,11.6062,11.65,113700.0
2006-05-12 09:30:00,15.8,15.82,15.58,15.64,115800.0,11.5405,11.5551,11.3798,11.4236,115800.0
2006-05-12 10:00:00,15.64,15.67,15.52,15.54,147000.0,11.4236,11.4455,11.336,11.3506,147000.0
2006-05-12 10:30:00,15.53,15.54,15.48,15.53,84000.0,11.3433,11.3506,11.3067,11.3433,84000.0
2006-05-12 11:00:00,15.53,15.66,15.53,15.66,65400.0,11.3433,11.4382,11.3433,11.4382,65400.0
2006-05-12 11:30:00,15.66,15.68,15.58,15.6,40500.0,11.4382,11.4528,11.3798,11.3944,40500.0
2006-05-12 12:00:00,15.6,15.66,15.6,15.65,36000.0,11.3944,11.4382,11.3944,11.4309,36000.0
2006-05-12 12:30:00,15.63,15.65,15.59,15.61,30000.0,11.4163,11.4309,11.3871,11.4017,30000.0
2006-05-12 13:00:00,15.59,15.61,15.55,15.56,38700.0,11.3871,11.4017,11.3579,11.3652,38700.0
2006-05-12 13:30:00,15.56,15.6,15.53,15.54,20400.0,11.3652,11.3944,11.3433,11.3506,20400.0
2006-05-12 14:00:00,15.54,15.65,15.54,15.6,65700.0,11.3506,11.4309,11.3506,11.3944,65700.0
2006-05-12 14:30:00,15.61,15.61,15.55,15.55,45900.0,11.4017,11.4017,11.3579,11.3579,45900.0
2006-05-12 15:00:00,15.55,15.59,15.53,15.54,83400.0,11.3579,11.3871,11.3433,11.3506,83400.0
2006-05-12 15:30:00,15.54,15.54,15.42,15.47,115800.0,11.3506,11.3506,11.2629,11.2994,115800.0
2006-05-15 09:30:00,0.0,15.38,0.0,15.32,108600.0,0.0,11.2337,0.0,11.1899,108600.0
2006-05-15 10:00:00,15.31,15.4,15.27,15.38,225300.0,11.1826,11.2483,11.1534,11.2337,225300.0
2006-05-15 10:30:00,15.37,15.43,15.37,15.38,104700.0,11.2264,11.2702,11.2264,11.2337,104700.0
2006-05-15 11:00:00,15.35,15.37,15.31,15.31,163200.0,11.2118,11.2264,11.1826,11.1826,163200.0
2006-05-15 11:30:00,15.3,15.32,15.27,15.28,36600.0,11.1753,11.1899,11.1534,11.1607,36600.0
2006-05-15 12:00:00,15.28,15.29,15.25,15.27,43800.0,11.1607,11.168,11.1388,11.1534,43800.0
2006-05-15 12:30:00,15.28,15.3,15.25,15.27,45300.0,11.1607,11.1753,11.1388,11.1534,45300.0
2006-05-15 13:00:00,15.26,15.27,15.17,15.17,64200.0,11.1461,11.1534,11.0803,11.0803,64200.0
2006-05-15 13:30:00,15.16,15.16,15.03,15.03,120600.0,11.073,11.073,10.9781,10.9781,120600.0
2006-05-15 14:00:00,15.03,15.12,15.02,15.12,128400.0,10.9781,11.0438,10.9708,11.0438,128400.0
2006-05-15 14:30:00,15.13,15.19,15.05,15.09,126300.0,11.0511,11.0949,10.9927,11.0219,126300.0
2006-05-15 15:00:00,15.09,15.21,15.08,15.21,95400.0,11.0219,11.1095,11.0146,11.1095,95400.0
2006-05-15 15:30:00,15.21,15.28,15.2,15.23,95400.0,11.1095,11.1607,11.1022,11.1241,95400.0
2006-05-16 09:30:00,15.18,15.33,15.18,15.28,60600.0,11.0876,11.1972,11.0876,11.1607,60600.0
2006-05-16 10:00:00,15.28,15.33,15.24,15.25,66600.0,11.1607,11.1972,11.1314,11.1388,66600.0
2006-05-16 10:30:00,15.24,15.26,15.2,15.2,47400.0,11.1314,11.1461,11.1022,11.1022,47400.0
2006-05-16 11:00:00,15.2,15.23,15.14,15.16,56700.0,11.1022,11.1241,11.0584,11.073,56700.0
2006-05-16 11:30:00,15.14,15.19,15.1,15.12,78900.0,11.0584,11.0949,11.0292,11.0438,78900.0
2006-05-16 12:00:00,15.14,15.17,15.13,15.16,48600.0,11.0584,11.0803,11.0511,11.073,48600.0
2006-05-16 12:30:00,15.17,15.23,15.16,15.19,52800.0,11.0803,11.1241,11.073,11.0949,52800.0
2006-05-16 13:00:00,15.19,15.24,15.18,15.24,63900.0,11.0949,11.1314,11.0876,11.1314,63900.0
2006-05-16 13:30:00,15.24,15.25,15.21,15.23,60000.0,11.1314,11.1388,11.1095,11.1241,60000.0
2006-05-16 14:00:00,15.23,15.3,15.21,15.25,70800.0,11.1241,11.1753,11.1095,11.1388,70800.0
2006-05-16 14:30:00,15.26,15.27,15.24,15.24,40800.0,11.1461,11.1534,11.1314,11.1314,40800.0
2006-05-16 15:00:00,15.24,15.25,15.22,15.24,68100.0,11.1314,11.1388,11.1168,11.1314,68100.0
2006-05-16 15:30:00,15.24,15.25,15.19,15.2,51300.0,11.1314,11.1388,11.0949,11.1022,51300.0
2006-05-17 09:30:00,15.2,15.21,15.08,15.1,159600.0,11.1022,11.1095,11.0146,11.0292,159600.0
2006-05-17 10:00:00,15.1,15.18,15.07,15.08,70200.0,11.0292,11.0876,11.0073,11.0146,70200.0
2006-05-17 10:30:00,15.09,15.09,14.98,15.03,76200.0,11.0219,11.0219,10.9415,10.9781,76200.0
2006-05-17 11:00:00,15.04,15.04,14.89,14.89,130800.0,10.9854,10.9854,10.8758,10.8758,130800.0
2006-05-17 11:30:00,14.89,14.89,14.8,14.82,135000.0,10.8758,10.8758,10.8101,10.8247,135000.0
2006-05-17 12:00:00,14.82,14.86,14.75,14.82,98700.0,10.8247,10.8539,10.7735,10.8247,98700.0
2006-05-17 12:30:00,14.81,14.86,14.79,14.79,75600.0,10.8174,10.8539,10.8028,10.8028,75600.0
2006-05-17 13:00:00,14.81,14.82,14.64,14.65,109800.0,10.8174,10.8247,10.6932,10.7005,109800.0
2006-05-17 13:30:00,14.64,14.82,14.61,14.81,125400.0,10.6932,10.8247,10.6713,10.8174,125400.0
2006-05-17 14:00:00,14.83,14.83,14.74,14.82,72300.0,10.832,10.832,10.7662,10.8247,72300.0
2006-05-17 14:30:00,14.82,14.85,14.73,14.76,67200.0,10.8247,10.8466,10.7589,10.7808,67200.0
2006-05-17 15:00:00,14.76,14.88,14.76,14.85,137400.0,10.7808,10.8685,10.7808,10.8466,137400.0
2006-05-17 15:30:00,14.86,14.92,14.79,14.8,186900.0,10.8539,10.8977,10.8028,10.8101,186900.0
2006-05-18 09:30:00,14.86,14.9,14.81,14.88,39600.0,10.8539,10.8831,10.8174,10.8685,39600.0
2006-05-18 10:00:00,14.88,14.89,14.82,14.88,28500.0,10.8685,10.8758,10.8247,10.8685,28500.0
2006-05-18 10:30:00,14.9,14.94,14.89,14.94,65100.0,10.8831,10.9123,10.8758,10.9123,65100.0
2006-05-18 11:00:00,14.94,14.97,14.89,14.95,87600.0,10.9123,10.9342,10.8758,10.9196,87600.0
2006-05-18 11:30:00,14.97,14.99,14.89,14.92,57300.0,10.9342,10.9488,10.8758,10.8977,57300.0
2006-05-18 12:00:00,14.93,14.99,14.92,14.95,55500.0,10.905,10.9488,10.8977,10.9196,55500.0
2006-05-18 12:30:00,14.94,14.96,14.91,14.95,40500.0,10.9123,10.9269,10.8904,10.9196,40500.0
2006-05-18 13:00:00,14.95,14.96,14.91,14.96,73500.0,10.9196,10.9269,10.8904,10.9269,73500.0
2006-05-18 13:30:00,14.96,14.98,14.95,14.97,19500.0,10.9269,10.9415,10.9196,10.9342,19500.0
2006-05-18 14:00:00,14.98,14.98,14.93,14.95,35100.0,10.9415,10.9415,10.905,10.9196,35100.0
2006-05-18 14:30:00,14.94,14.97,14.91,14.92,37200.0,10.9123,10.9342,10.8904,10.8977,37200.0
2006-05-18 15:00:00,14.93,14.96,14.92,14.93,138600.0,10.905,10.9269,10.8977,10.905,138600.0
2006-05-18 15:30:00,14.93,14.96,14.84,14.85,209100.0,10.905,10.9269,10.8393,10.8466,209100.0
2006-05-19 09:30:00,14.9,14.93,14.75,14.93,42000.0,10.8831,10.905,10.7735,10.905,42000.0
2006-05-19 10:00:00,14.91,14.91,14.76,14.8,70500.0,10.8904,10.8904,10.7808,10.8101,70500.0
2006-05-19 10:30:00,14.81,14.86,14.74,14.77,100200.0,10.8174,10.8539,10.7662,10.7882,100200.0
2006-05-19 11:00:00,14.77,14.79,14.66,14.76,81300.0,10.7882,10.8028,10.7078,10.7808,81300.0
2006-05-19 11:30:00,14.74,14.76,14.65,14.68,61500.0,10.7662,10.7808,10.7005,10.7224,61500.0
2006-05-19 12:00:00,14.69,14.8,14.69,14.8,67500.0,10.7297,10.8101,10.7297,10.8101,67500.0
2006-05-19 12:30:00,14.8,14.99,14.8,14.97,94500.0,10.8101,10.9488,10.8101,10.9342,94500.0
2006-05-19 13:00:00,14.96,15.0,14.9,14.99,58800.0,10.9269,10.9561,10.8831,10.9488,58800.0
2006-05-19 13:30:00,14.99,15.0,14.92,14.96,111000.0,10.9488,10.9561,10.8977,10.9269,111000.0
2006-05-19 14:00:00,14.96,14.96,14.86,14.89,165600.0,10.9269,10.9269,10.8539,10.8758,165600.0
2006-05-19 14:30:00,14.89,14.9,14.77,14.8,174300.0,10.8758,10.8831,10.7882,10.8101,174300.0
2006-05-19 15:00:00,14.79,14.85,14.73,14.83,206700.0,10.8028,10.8466,10.7589,10.832,206700.0
2006-05-19 15:30:00,14.83,14.87,14.79,14.83,246900.0,10.832,10.8612,10.8028,10.832,246900.0
2006-05-22 09:30:00,14.81,14.81,14.64,14.7,59700.0,10.8174,10.8174,10.6932,10.737,59700.0
2006-05-22 10:00:00,14.7,14.7,14.61,14.64,129000.0,10.737,10.737,10.6713,10.6932,129000.0
2006-05-22 10:30:00,14.63,14.67,14.61,14.61,94500.0,10.6859,10.7151,10.6713,10.6713,94500.0
2006-05-22 11:00:00,14.61,14.63,14.49,14.52,105000.0,10.6713,10.6859,10.5836,10.6056,105000.0
2006-05-22 11:30:00,14.53,14.53,14.29,14.36,229500.0,10.6129,10.6129,10.4376,10.4887,229500.0
2006-05-22 12:00:00,14.35,14.47,14.34,14.36,66900.0,10.4814,10.569,10.4741,10.4887,66900.0
2006-05-22 12:30:00,14.37,14.43,14.36,14.37,42000.0,10.496,10.5398,10.4887,10.496,42000.0
2006-05-22 13:00:00,14.38,14.42,14.38,14.4,44100.0,10.5033,10.5325,10.5033,10.5179,44100.0
2006-05-22 13:30:00,14.39,14.47,14.39,14.47,52800.0,10.5106,10.569,10.5106,10.569,52800.0
2006-05-22 14:00:00,14.47,14.52,14.41,14.52,52200.0,10.569,10.6056,10.5252,10.6056,52200.0
2006-05-22 14:30:00,14.52,14.53,14.48,14.52,39300.0,10.6056,10.6129,10.5763,10.6056,39300.0
2006-05-22 15:00:00,14.52,14.7,14.51,14.69,76500.0,10.6056,10.737,10.5982,10.7297,76500.0
2006-05-22 15:30:00,14.68,14.73,14.62,14.63,134700.0,10.7224,10.7589,10.6786,10.6859,134700.0
2006-05-23 09:30:00,14.73,14.84,14.7,14.74,56700.0,10.7589,10.8393,10.737,10.7662,56700.0
2006-05-23 10:00:00,14.75,14.8,14.71,14.72,40500.0,10.7735,10.8101,10.7443,10.7516,40500.0
2006-05-23 10:30:00,14.72,14.78,14.71,14.73,51600.0,10.7516,10.7955,10.7443,10.7589,51600.0
2006-05-23 11:00:00,14.74,14.74,14.65,14.69,24600.0,10.7662,10.7662,10.7005,10.7297,24600.0
2006-05-23 11:30:00,14.69,14.73,14.63,14.64,37200.0,10.7297,10.7589,10.6859,10.6932,37200.0
2006-05-23 12:00:00,14.63,14.64,14.6,14.63,29700.0,10.6859,10.6932,10.664,10.6859,29700.0
2006-05-23 12:30:00,14.63,14.64,14.59,14.6,31500.0,10.6859,10.6932,10.6567,10.664,31500.0
2006-05-23 13:00:00,14.6,14.65,14.58,14.61,72300.0,10.664,10.7005,10.6494,10.6713,72300.0
2006-05-23 13:30:00,14.61,14.68,14.61,14.63,54000.0,10.6713,10.7224,10.6713,10.6859,54000.0
2006-05-23 14:00:00,14.63,14.64,14.58,14.59,93000.0,10.6859,10.6932,10.6494,10.6567,93000.0
2006-05-23 14:30:00,14.6,14.62,14.5,14.53,82800.0,10.664,10.6786,10.5909,10.6129,82800.0
2006-05-23 15:00:00,14.53,14.59,14.5,14.55,64800.0,10.6129,10.6567,10.5909,10.6275,64800.0
2006-05-23 15:30:00,14.55,14.57,14.44,14.46,82500.0,10.6275,10.6421,10.5471,10.5617,82500.0
2006-05-24 09:30:00,14.4,14.56,14.3,14.53,66900.0,10.5179,10.6348,10.4449,10.6129,66900.0
2006-05-24 10:00:00,14.52,14.61,14.49,14.6,49800.0,10.6056,10.6713,10.5836,10.664,49800.0
2006-05-24 10:30:00,14.62,14.65,14.58,14.6,53700.0,10.6786,10.7005,10.6494,10.664,53700.0
2006-05-24 11:00:00,14.6,14.6,14.44,14.44,22800.0,10.664,10.664,10.5471,10.5471,22800.0
2006-05-24 11:30:00,14.45,14.45,14.36,14.43,39900.0,10.5544,10.5544,10.4887,10.5398,39900.0
2006-05-24 12:00:00,14.41,14.46,14.36,14.38,17700.0,10.5252,10.5617,10.4887,10.5033,17700.0
2006-05-24 12:30:00,14.38,14.38,14.31,14.32,37500.0,10.5033,10.5033,10.4522,10.4595,37500.0
2006-05-24 13:00:00,14.32,14.33,14.25,14.25,45000.0,10.4595,10.4668,10.4083,10.4083,45000.0
2006-05-24 13:30:00,14.23,14.32,14.15,14.32,51600.0,10.3937,10.4595,10.3353,10.4595,51600.0
2006-05-24 14:00:00,14.34,14.41,14.26,14.28,62700.0,10.4741,10.5252,10.4156,10.4303,62700.0
2006-05-24 14:30:00,14.28,14.5,14.26,14.49,126600.0,10.4303,10.5909,10.4156,10.5836,126600.0
2006-05-24 15:00:00,14.5,14.55,14.42,14.44,108300.0,10.5909,10.6275,10.5325,10.5471,108300.0
2006-05-24 15:30:00,14.46,14.58,14.46,14.53,120300.0,10.5617,10.6494,10.5617,10.6129,120300.0
2006-05-25 09:30:00,14.66,14.67,14.58,14.6,45300.0,10.7078,10.7151,10.6494,10.664,45300.0
2006-05-25 10:00:00,14.62,14.64,14.57,14.59,33000.0,10.6786,10.6932,10.6421,10.6567,33000.0
2006-05-25 10:30:00,14.57,14.6,14.54,14.58,32100.0,10.6421,10.664,10.6202,10.6494,32100.0
2006-05-25 11:00:00,14.59,14.62,14.58,14.59,18600.0,10.6567,10.6786,10.6494,10.6567,18600.0
2006-05-25 11:30:00,14.6,14.7,14.6,14.7,45300.0,10.664,10.737,10.664,10.737,45300.0
2006-05-25 12:00:00,14.7,14.73,14.64,14.65,24900.0,10.737,10.7589,10.6932,10.7005,24900.0
2006-05-25 12:30:00,14.66,14.66,14.6,14.61,25500.0,10.7078,10.7078,10.664,10.6713,25500.0
2006-05-25 13:00:00,14.62,14.62,14.57,14.57,31200.0,10.6786,10.6786,10.6421,10.6421,31200.0
2006-05-25 13:30:00,14.59,14.62,14.55,14.6,29700.0,10.6567,10.6786,10.6275,10.664,29700.0
2006-05-25 14:00:00,14.6,14.65,14.57,14.62,46800.0,10.664,10.7005,10.6421,10.6786,46800.0
2006-05-25 14:30:00,14.64,14.65,14.63,14.64,30600.0,10.6932,10.7005,10.6859,10.6932,30600.0
2006-05-25 15:00:00,14.65,14.66,14.62,14.66,23400.0,10.7005,10.7078,10.6786,10.7078,23400.0
2006-05-25 15:30:00,14.66,14.69,14.57,14.65,94800.0,10.7078,10.7297,10.6421,10.7005,94800.0
2006-05-26 09:30:00,14.69,14.82,14.67,14.74,34800.0,10.7297,10.8247,10.7151,10.7662,34800.0
2006-05-26 10:00:00,14.74,14.81,14.74,14.79,42600.0,10.7662,10.8174,10.7662,10.8028,42600.0
2006-05-26 10:30:00,14.79,14.79,14.7,14.75,113400.0,10.8028,10.8028,10.737,10.7735,113400.0
2006-05-26 11:00:00,14.75,14.78,14.74,14.75,98100.0,10.7735,10.7955,10.7662,10.7735,98100.0
2006-05-26 11:30:00,14.77,14.78,14.75,14.77,39900.0,10.7882,10.7955,10.7735,10.7882,39900.0
2006-05-26 12:00:00,14.77,14.81,14.77,14.77,47100.0,10.7882,10.8174,10.7882,10.7882,47100.0
2006-05-26 12:30:00,14.75,14.8,14.75,14.8,36300.0,10.7735,10.8101,10.7735,10.8101,36300.0
2006-05-26 13:00:00,14.8,14.8,14.77,14.78,20400.0,10.8101,10.8101,10.7882,10.7955,20400.0
2006-05-26 13:30:00,14.79,14.8,14.78,14.79,36600.0,10.8028,10.8101,10.7955,10.8028,36600.0
2006-05-26 14:00:00,14.79,14.81,14.78,14.8,30900.0,10.8028,10.8174,10.7955,10.8101,30900.0
2006-05-26 14:30:00,14.8,14.84,14.79,14.8,62400.0,10.8101,10.8393,10.8028,10.8101,62400.0
2006-05-26 15:00:00,14.8,14.83,14.8,14.81,34200.0,10.8101,10.832,10.8101,10.8174,34200.0
2006-05-26 15:30:00,14.82,14.85,14.79,14.8,60900.0,10.8247,10.8466,10.8028,10.8101,60900.0
2006-05-30 09:30:00,14.77,14.79,14.68,14.7,15300.0,10.7882,10.8028,10.7224,10.737,15300.0
2006-05-30 10:00:00,14.7,14.72,14.65,14.65,25500.0,10.737,10.7516,10.7005,10.7005,25500.0
2006-05-30 10:30:00,14.63,14.67,14.6,14.65,20700.0,10.6859,10.7151,10.664,10.7005,20700.0
2006-05-30 11:00:00,14.65,14.69,14.59,14.59,65700.0,10.7005,10.7297,10.6567,10.6567,65700.0
2006-05-30 11:30:00,14.59,14.69,14.59,14.69,33900.0,10.6567,10.7297,10.6567,10.7297,33900.0
2006-05-30 12:00:00,14.69,14.7,14.63,14.69,36900.0,10.7297,10.737,10.6859,10.7297,36900.0
2006-05-30 12:30:00,14.71,14.74,14.69,14.71,45900.0,10.7443,10.7662,10.7297,10.7443,45900.0
2006-05-30 13:00:00,14.72,14.74,14.68,14.71,49500.0,10.7516,10.7662,10.7224,10.7443,49500.0
2006-05-30 13:30:00,14.69,14.71,14.66,14.68,33000.0,10.7297,10.7443,10.7078,10.7224,33000.0
2006-05-30 14:00:00,14.68,14.77,14.68,14.69,31500.0,10.7224,10.7882,10.7224,10.7297,31500.0
2006-05-30 14:30:00,14.69,14.72,14.69,14.71,30300.0,10.7297,10.7516,10.7297,10.7443,30300.0
2006-05-30 15:00:00,14.72,14.72,14.65,14.69,80400.0,10.7516,10.7516,10.7005,10.7297,80400.0
2006-05-30 15:30:00,14.69,14.69,14.59,14.59,108600.0,10.7297,10.7297,10.6567,10.6567,108600.0
2006-05-31 09:30:00,15.2,15.47,15.08,15.43,219900.0,11.1022,11.2994,11.0146,11.2702,219900.0
2006-05-31 10:00:00,15.43,15.75,15.43,15.55,249300.0,11.2702,11.504,11.2702,11.3579,249300.0
2006-05-31 10:30:00,15.57,15.57,15.42,15.45,160200.0,11.3725,11.3725,11.2629,11.2848,160200.0
2006-05-31 11:00:00,15.44,15.47,15.41,15.47,118200.0,11.2775,11.2994,11.2556,11.2994,118200.0
2006-05-31 11:30:00,15.47,15.47,15.38,15.4,157500.0,11.2994,11.2994,11.2337,11.2483,157500.0
2006-05-31 12:00:00,15.41,15.47,15.39,15.42,116700.0,11.2556,11.2994,11.241,11.2629,116700.0
2006-05-31 12:30:00,15.43,15.43,15.38,15.39,70800.0,11.2702,11.2702,11.2337,11.241,70800.0
2006-05-31 13:00:00,15.39,15.41,15.35,15.41,56400.0,11.241,11.2556,11.2118,11.2556,56400.0
2006-05-31 13:30:00,15.4,15.41,15.35,15.35,75000.0,11.2483,11.2556,11.2118,11.2118,75000.0
2006-05-31 14:00:00,15.35,15.41,15.31,15.37,126000.0,11.2118,11.2556,11.1826,11.2264,126000.0
2006-05-31 14:30:00,15.37,15.39,15.33,15.34,154500.0,11.2264,11.241,11.1972,11.2045,154500.0
2006-05-31 15:00:00,15.34,15.36,15.3,15.31,212400.0,11.2045,11.2191,11.1753,11.1826,212400.0
2006-05-31 15:30:00,15.32,15.33,15.27,15.32,340200.0,11.1899,11.1972,11.1534,11.1899,340200.0
2006-06-01 09:30:00,15.29,15.72,15.29,15.53,163800.0,11.168,11.482,11.168,11.3433,163800.0
2006-06-01 10:00:00,15.53,15.59,15.42,15.49,102900.0,11.3433,11.3871,11.2629,11.314,102900.0
2006-06-01 10:30:00,15.5,15.6,15.49,15.53,133800.0,11.3214,11.3944,11.314,11.3433,133800.0
2006-06-01 11:00:00,15.53,15.57,15.51,15.55,46200.0,11.3433,11.3725,11.3287,11.3579,46200.0
2006-06-01 11:30:00,15.55,15.58,15.53,15.53,47400.0,11.3579,11.3798,11.3433,11.3433,47400.0
2006-06-01 12:00:00,15.53,15.56,15.47,15.56,40800.0,11.3433,11.3652,11.2994,11.3652,40800.0
2006-06-01 12:30:00,15.56,15.6,15.55,15.56,41100.0,11.3652,11.3944,11.3579,11.3652,41100.0
2006-06-01 13:00:00,15.56,15.61,15.54,15.61,46200.0,11.3652,11.4017,11.3506,11.4017,46200.0
2006-06-01 13:30:00,15.61,15.64,15.61,15.63,47700.0,11.4017,11.4236,11.4017,11.4163,47700.0
2006-06-01 14:00:00,15.63,15.69,15.61,15.69,104700.0,11.4163,11.4601,11.4017,11.4601,104700.0
2006-06-01 14:30:00,15.69,15.73,15.67,15.72,96900.0,11.4601,11.4893,11.4455,11.482,96900.0
2006-06-01 15:00:00,15.71,15.72,15.66,15.68,107700.0,11.4747,11.482,11.4382,11.4528,107700.0
2006-06-01 15:30:00,15.68,15.77,15.68,15.75,132900.0,11.4528,11.5186,11.4528,11.504,132900.0
2006-06-02 09:30:00,15.81,15.99,15.7,15.71,117000.0,11.5478,11.6793,11.4674,11.4747,117000.0
2006-06-02 10:00:00,15.7,15.88,15.68,15.82,71100.0,11.4674,11.5989,11.4528,11.5551,71100.0
2006-06-02 10:30:00,15.83,15.87,15.8,15.82,62100.0,11.5624,11.5916,11.5405,11.5551,62100.0
2006-06-02 11:00:00,15.82,15.83,15.74,15.74,42300.0,11.5551,11.5624,11.4967,11.4967,42300.0
2006-06-02 11:30:00,15.73,15.75,15.62,15.63,54600.0,11.4893,11.504,11.409,11.4163,54600.0
2006-06-02 12:00:00,15.62,15.65,15.61,15.65,46800.0,11.409,11.4309,11.4017,11.4309,46800.0
2006-06-02 12:30:00,15.66,15.73,15.65,15.73,57300.0,11.4382,11.4893,11.4309,11.4893,57300.0
2006-06-02 13:00:00,15.73,15.75,15.71,15.75,32400.0,11.4893,11.504,11.4747,11.504,32400.0
2006-06-02 13:30:00,15.76,15.79,15.74,15.74,51600.0,11.5113,11.5332,11.4967,11.4967,51600.0
2006-06-02 14:00:00,15.75,15.76,15.71,15.72,34200.0,11.504,11.5113,11.4747,11.482,34200.0
2006-06-02 14:30:00,15.72,15.76,15.71,15.74,47400.0,11.482,11.5113,11.4747,11.4967,47400.0
2006-06-02 15:00:00,15.74,15.77,15.7,15.71,72600.0,11.4967,11.5186,11.4674,11.4747,72600.0
2006-06-02 15:30:00,15.72,15.76,15.67,15.7,111000.0,11.482,11.5113,11.4455,11.4674,111000.0
2006-06-05 09:30:00,15.6,15.74,15.54,15.73,47400.0,11.3944,11.4967,11.3506,11.4893,47400.0
2006-06-05 10:00:00,15.71,15.71,15.62,15.69,21600.0,11.4747,11.4747,11.409,11.4601,21600.0
2006-06-05 10:30:00,15.69,15.69,15.58,15.65,38100.0,11.4601,11.4601,11.3798,11.4309,38100.0
2006-06-05 11:00:00,15.65,15.68,15.64,15.64,32400.0,11.4309,11.4528,11.4236,11.4236,32400.0
2006-06-05 11:30:00,15.64,15.64,15.58,15.6,22200.0,11.4236,11.4236,11.3798,11.3944,22200.0
2006-06-05 12:00:00,15.6,15.61,15.58,15.59,34800.0,11.3944,11.4017,11.3798,11.3871,34800.0
2006-06-05 12:30:00,15.58,15.6,15.58,15.6,18300.0,11.3798,11.3944,11.3798,11.3944,18300.0
2006-06-05 13:00:00,15.6,15.6,15.57,15.58,44400.0,11.3944,11.3944,11.3725,11.3798,44400.0
2006-06-05 13:30:00,15.58,15.58,15.46,15.5,67800.0,11.3798,11.3798,11.2921,11.3214,67800.0
2006-06-05 14:00:00,15.5,15.5,15.41,15.45,73200.0,11.3214,11.3214,11.2556,11.2848,73200.0
2006-06-05 14:30:00,15.44,15.49,15.38,15.44,70800.0,11.2775,11.314,11.2337,11.2775,70800.0
2006-06-05 15:00:00,15.43,15.46,15.39,15.43,83400.0,11.2702,11.2921,11.241,11.2702,83400.0
2006-06-05 15:30:00,15.43,15.44,15.32,15.33,99900.0,11.2702,11.2775,11.1899,11.1972,99900.0
2006-06-06 09:30:00,15.42,15.49,15.35,15.37,73800.0,11.2629,11.314,11.2118,11.2264,73800.0
2006-06-06 10:00:00,15.37,15.42,15.33,15.38,33300.0,11.2264,11.2629,11.1972,11.2337,33300.0
2006-06-06 10:30:00,15.38,15.44,15.35,15.35,43800.0,11.2337,11.2775,11.2118,11.2118,43800.0
2006-06-06 11:00:00,15.36,15.36,15.27,15.28,34800.0,11.2191,11.2191,11.1534,11.1607,34800.0
2006-06-06 11:30:00,15.27,15.31,15.16,15.2,61800.0,11.1534,11.1826,11.073,11.1022,61800.0
2006-06-06 12:00:00,15.19,15.25,15.17,15.19,78600.0,11.0949,11.1388,11.0803,11.0949,78600.0
2006-06-06 12:30:00,15.2,15.3,15.19,15.28,41700.0,11.1022,11.1753,11.0949,11.1607,41700.0
2006-06-06 13:00:00,15.27,15.28,15.21,15.25,35100.0,11.1534,11.1607,11.1095,11.1388,35100.0
2006-06-06 13:30:00,15.26,15.27,15.21,15.25,30600.0,11.1461,11.1534,11.1095,11.1388,30600.0
2006-06-06 14:00:00,15.24,15.27,15.22,15.23,67800.0,11.1314,11.1534,11.1168,11.1241,67800.0
2006-06-06 14:30:00,15.24,15.29,15.19,15.2,103200.0,11.1314,11.168,11.0949,11.1022,103200.0
2006-06-06 15:00:00,15.2,15.23,15.18,15.21,60000.0,11.1022,11.1241,11.0876,11.1095,60000.0
2006-06-06 15:30:00,15.22,15.34,15.21,15.33,112200.0,11.1168,11.2045,11.1095,11.1972,112200.0
2006-06-07 09:30:00,15.33,15.38,15.25,15.33,40200.0,11.1972,11.2337,11.1388,11.1972,40200.0
2006-06-07 10:00:00,15.32,15.51,15.32,15.44,51300.0,11.1899,11.3287,11.1899,11.2775,51300.0
2006-06-07 10:30:00,15.47,15.47,15.38,15.4,41100.0,11.2994,11.2994,11.2337,11.2483,41100.0
2006-06-07 11:00:00,15.4,15.41,15.36,15.36,54600.0,11.2483,11.2556,11.2191,11.2191,54600.0
2006-06-07 11:30:00,15.37,15.45,15.37,15.44,34500.0,11.2264,11.2848,11.2264,11.2775,34500.0
2006-06-07 12:00:00,15.45,15.46,15.39,15.39,65400.0,11.2848,11.2921,11.241,11.241,65400.0
2006-06-07 12:30:00,15.4,15.4,15.3,15.3,28500.0,11.2483,11.2483,11.1753,11.1753,28500.0
2006-06-07 13:00:00,15.29,15.31,15.28,15.3,75300.0,11.168,11.1826,11.1607,11.1753,75300.0
2006-06-07 13:30:00,15.31,15.31,15.19,15.21,30900.0,11.1826,11.1826,11.0949,11.1095,30900.0
2006-06-07 14:00:00,15.21,15.22,15.13,15.2,115500.0,11.1095,11.1168,11.0511,11.1022,115500.0
2006-06-07 14:30:00,15.21,15.22,15.11,15.11,101400.0,11.1095,11.1168,11.0365,11.0365,101400.0
2006-06-07 15:00:00,15.12,15.15,15.05,15.06,79500.0,11.0438,11.0657,10.9927,11.0,79500.0
2006-06-07 15:30:00,15.06,15.14,15.03,15.04,140700.0,11.0,11.0584,10.9781,10.9854,140700.0
2006-06-08 09:30:00,14.82,14.98,14.82,14.88,92100.0,10.8247,10.9415,10.8247,10.8685,92100.0
2006-06-08 10:00:00,14.89,14.89,14.65,14.67,134400.0,10.8758,10.8758,10.7005,10.7151,134400.0
2006-06-08 10:30:00,14.67,14.71,14.59,14.71,70500.0,10.7151,10.7443,10.6567,10.7443,70500.0
2006-06-08 11:00:00,14.7,14.78,14.56,14.62,65100.0,10.737,10.7955,10.6348,10.6786,65100.0
2006-06-08 11:30:00,14.61,14.62,14.42,14.46,69000.0,10.6713,10.6786,10.5325,10.5617,69000.0
2006-06-08 12:00:00,14.43,14.59,14.42,14.59,68400.0,10.5398,10.6567,10.5325,10.6567,68400.0
2006-06-08 12:30:00,14.56,14.77,14.55,14.75,59400.0,10.6348,10.7882,10.6275,10.7735,59400.0
2006-06-08 13:00:00,14.73,14.74,14.6,14.63,53400.0,10.7589,10.7662,10.664,10.6859,53400.0
2006-06-08 13:30:00,14.63,14.89,14.6,14.88,74100.0,10.6859,10.8758,10.664,10.8685,74100.0
2006-06-08 14:00:00,14.88,14.93,14.82,14.9,108000.0,10.8685,10.905,10.8247,10.8831,108000.0
2006-06-08 14:30:00,14.9,14.97,14.88,14.92,204000.0,10.8831,10.9342,10.8685,10.8977,204000.0
2006-06-08 15:00:00,14.9,15.01,14.9,14.93,100800.0,10.8831,10.9635,10.8831,10.905,100800.0
2006-06-08 15:30:00,14.94,14.97,14.89,14.94,125400.0,10.9123,10.9342,10.8758,10.9123,125400.0
2006-06-09 09:30:00,15.0,15.1,14.98,15.09,69600.0,10.9561,11.0292,10.9415,11.0219,69600.0
2006-06-09 10:00:00,15.09,15.15,15.06,15.08,64800.0,11.0219,11.0657,11.0,11.0146,64800.0
2006-06-09 10:30:00,15.08,15.13,15.06,15.08,54300.0,11.0146,11.0511,11.0,11.0146,54300.0
2006-06-09 11:00:00,15.07,15.13,15.05,15.08,38400.0,11.0073,11.0511,10.9927,11.0146,38400.0
2006-06-09 11:30:00,15.08,15.1,14.93,14.95,54300.0,11.0146,11.0292,10.905,10.9196,54300.0
2006-06-09 12:00:00,14.95,15.02,14.95,14.97,22200.0,10.9196,10.9708,10.9196,10.9342,22200.0
2006-06-09 12:30:00,14.97,15.01,14.93,14.94,36900.0,10.9342,10.9635,10.905,10.9123,36900.0
2006-06-09 13:00:00,14.93,14.94,14.87,14.89,45900.0,10.905,10.9123,10.8612,10.8758,45900.0
2006-06-09 13:30:00,14.89,15.0,14.89,14.98,39600.0,10.8758,10.9561,10.8758,10.9415,39600.0
2006-06-09 14:00:00,14.98,15.0,14.95,15.0,63300.0,10.9415,10.9561,10.9196,10.9561,63300.0
2006-06-09 14:30:00,15.0,15.04,15.0,15.0,58500.0,10.9561,10.9854,10.9561,10.9561,58500.0
2006-06-09 15:00:00,15.02,15.02,14.91,14.95,56100.0,10.9708,10.9708,10.8904,10.9196,56100.0
2006-06-09 15:30:00,14.95,14.99,14.89,14.9,75000.0,10.9196,10.9488,10.8758,10.8831,75000.0
2006-06-12 09:30:00,14.92,14.92,14.84,14.86,57600.0,10.8977,10.8977,10.8393,10.8539,57600.0
2006-06-12 10:00:00,14.84,14.85,14.68,14.68,109800.0,10.8393,10.8466,10.7224,10.7224,109800.0
2006-06-12 10:30:00,14.67,14.79,14.67,14.7,94500.0,10.7151,10.8028,10.7151,10.737,94500.0
2006-06-12 11:00:00,14.7,14.72,14.63,14.68,30000.0,10.737,10.7516,10.6859,10.7224,30000.0
2006-06-12 11:30:00,14.67,14.71,14.63,14.64,136800.0,10.7151,10.7443,10.6859,10.6932,136800.0
2006-06-12 12:00:00,14.66,14.66,14.61,14.64,33600.0,10.7078,10.7078,10.6713,10.6932,33600.0
2006-06-12 12:30:00,14.63,14.66,14.6,14.65,62700.0,10.6859,10.7078,10.664,10.7005,62700.0
2006-06-12 13:00:00,14.65,14.65,14.6,14.63,39000.0,10.7005,10.7005,10.664,10.6859,39000.0
2006-06-12 13:30:00,14.63,14.64,14.57,14.6,30600.0,10.6859,10.6932,10.6421,10.664,30600.0
2006-06-12 14:00:00,14.62,14.62,14.53,14.56,47400.0,10.6786,10.6786,10.6129,10.6348,47400.0
2006-06-12 14:30:00,14.56,14.57,14.5,14.52,43200.0,10.6348,10.6421,10.5909,10.6056,43200.0
2006-06-12 15:00:00,14.54,14.55,14.48,14.5,78300.0,10.6202,10.6275,10.5763,10.5909,78300.0
2006-06-12 15:30:00,14.5,14.51,14.42,14.43,77700.0,10.5909,10.5982,10.5325,10.5398,77700.0
2006-06-13 09:30:00,14.21,14.49,14.2,14.43,100200.0,10.3791,10.5836,10.3718,10.5398,100200.0
2006-06-13 10:00:00,14.45,14.45,14.28,14.36,58500.0,10.5544,10.5544,10.4303,10.4887,58500.0
2006-06-13 10:30:00,14.37,14.4,14.23,14.24,44700.0,10.496,10.5179,10.3937,10.401,44700.0
2006-06-13 11:00:00,14.24,14.34,14.23,14.33,64500.0,10.401,10.4741,10.3937,10.4668,64500.0
2006-06-13 11:30:00,14.33,14.42,14.31,14.42,72000.0,10.4668,10.5325,10.4522,10.5325,72000.0
2006-06-13 12:00:00,14.42,14.49,14.37,14.37,53100.0,10.5325,10.5836,10.496,10.496,53100.0
2006-06-13 12:30:00,14.39,14.4,14.35,14.38,40500.0,10.5106,10.5179,10.4814,10.5033,40500.0
2006-06-13 13:00:00,14.38,14.38,14.23,14.23,75900.0,10.5033,10.5033,10.3937,10.3937,75900.0
2006-06-13 13:30:00,14.25,14.36,14.22,14.33,47400.0,10.4083,10.4887,10.3864,10.4668,47400.0
2006-06-13 14:00:00,14.33,14.34,14.24,14.28,60000.0,10.4668,10.4741,10.401,10.4303,60000.0
2006-06-13 14:30:00,14.27,14.27,14.19,14.23,57000.0,10.4229,10.4229,10.3645,10.3937,57000.0
2006-06-13 15:00:00,14.23,14.33,14.17,14.33,66600.0,10.3937,10.4668,10.3499,10.4668,66600.0
2006-06-13 15:30:00,14.33,14.39,14.2,14.21,132600.0,10.4668,10.5106,10.3718,10.3791,132600.0
2006-06-14 09:30:00,14.23,14.41,14.23,14.31,60300.0,10.3937,10.5252,10.3937,10.4522,60300.0
2006-06-14 10:00:00,14.31,14.4,14.28,14.28,47700.0,10.4522,10.5179,10.4303,10.4303,47700.0
2006-06-14 10:30:00,14.3,14.3,14.17,14.17,60000.0,10.4449,10.4449,10.3499,10.3499,60000.0
2006-06-14 11:00:00,14.17,14.22,14.12,14.18,67800.0,10.3499,10.3864,10.3134,10.3572,67800.0
2006-06-14 11:30:00,14.18,14.21,14.14,14.14,39300.0,10.3572,10.3791,10.328,10.328,39300.0
2006-06-14 12:00:00,14.14,14.2,14.13,14.15,40500.0,10.328,10.3718,10.3207,10.3353,40500.0
2006-06-14 12:30:00,14.15,14.23,14.14,14.22,59700.0,10.3353,10.3937,10.328,10.3864,59700.0
2006-06-14 13:00:00,14.22,14.25,14.17,14.19,69000.0,10.3864,10.4083,10.3499,10.3645,69000.0
2006-06-14 13:30:00,14.19,14.19,14.15,14.19,60600.0,10.3645,10.3645,10.3353,10.3645,60600.0
2006-06-14 14:00:00,14.19,14.28,14.17,14.21,91500.0,10.3645,10.4303,10.3499,10.3791,91500.0
2006-06-14 14:30:00,14.2,14.23,14.13,14.18,62100.0,10.3718,10.3937,10.3207,10.3572,62100.0
2006-06-14 15:00:00,14.18,14.2,14.13,14.17,74400.0,10.3572,10.3718,10.3207,10.3499,74400.0
2006-06-14 15:30:00,14.17,14.26,14.15,14.24,228300.0,10.3499,10.4156,10.3353,10.401,228300.0
2006-06-15 09:30:00,14.37,14.56,14.37,14.56,70500.0,10.496,10.6348,10.496,10.6348,70500.0
2006-06-15 10:00:00,14.57,14.57,14.48,14.52,51300.0,10.6421,10.6421,10.5763,10.6056,51300.0
2006-06-15 10:30:00,14.52,14.69,14.52,14.6,59100.0,10.6056,10.7297,10.6056,10.664,59100.0
2006-06-15 11:00:00,14.62,14.64,14.59,14.59,18300.0,10.6786,10.6932,10.6567,10.6567,18300.0
2006-06-15 11:30:00,14.59,14.62,14.57,14.61,36900.0,10.6567,10.6786,10.6421,10.6713,36900.0
2006-06-15 12:00:00,14.61,14.63,14.57,14.6,23100.0,10.6713,10.6859,10.6421,10.664,23100.0
2006-06-15 12:30:00,14.6,14.63,14.6,14.62,32700.0,10.664,10.6859,10.664,10.6786,32700.0
2006-06-15 13:00:00,14.61,14.7,14.59,14.64,176100.0,10.6713,10.737,10.6567,10.6932,176100.0
2006-06-15 13:30:00,14.64,14.68,14.63,14.66,85500.0,10.6932,10.7224,10.6859,10.7078,85500.0
2006-06-15 14:00:00,14.66,14.69,14.63,14.67,163200.0,10.7078,10.7297,10.6859,10.7151,163200.0
2006-06-15 14:30:00,14.67,14.74,14.67,14.73,156300.0,10.7151,10.7662,10.7151,10.7589,156300.0
2006-06-15 15:00:00,14.73,14.75,14.69,14.71,117300.0,10.7589,10.7735,10.7297,10.7443,117300.0
2006-06-15 15:30:00,14.72,14.76,14.68,14.75,250200.0,10.7516,10.7808,10.7224,10.7735,250200.0
2006-06-16 09:30:00,14.72,14.75,14.6,14.69,186600.0,10.7516,10.7735,10.664,10.7297,186600.0
2006-06-16 10:00:00,14.7,14.71,14.53,14.55,57000.0,10.737,10.7443,10.6129,10.6275,57000.0
2006-06-16 10:30:00,14.53,14.56,14.47,14.5,45600.0,10.6129,10.6348,10.569,10.5909,45600.0
2006-06-16 11:00:00,14.48,14.58,14.48,14.54,69000.0,10.5763,10.6494,10.5763,10.6202,69000.0
2006-06-16 11:30:00,14.55,14.64,14.55,14.62,64800.0,10.6275,10.6932,10.6275,10.6786,64800.0
2006-06-16 12:00:00,14.63,14.64,14.54,14.56,195900.0,10.6859,10.6932,10.6202,10.6348,195900.0
2006-06-16 12:30:00,14.57,14.62,14.56,14.6,66000.0,10.6421,10.6786,10.6348,10.664,66000.0
2006-06-16 13:00:00,14.61,14.64,14.56,14.6,57600.0,10.6713,10.6932,10.6348,10.664,57600.0
2006-06-16 13:30:00,14.6,14.6,14.58,14.6,56700.0,10.664,10.664,10.6494,10.664,56700.0
2006-06-16 14:00:00,14.6,14.6,14.53,14.53,72000.0,10.664,10.664,10.6129,10.6129,72000.0
2006-06-16 14:30:00,14.54,14.58,14.49,14.58,115200.0,10.6202,10.6494,10.5836,10.6494,115200.0
2006-06-16 15:00:00,14.58,14.6,14.55,14.58,63000.0,10.6494,10.664,10.6275,10.6494,63000.0
2006-06-16 15:30:00,14.58,14.58,14.5,14.53,116400.0,10.6494,10.6494,10.5909,10.6129,116400.0
2006-06-19 09:30:00,14.52,14.7,14.52,14.54,184500.0,10.6056,10.737,10.6056,10.6202,184500.0
2006-06-19 10:00:00,14.54,14.58,14.42,14.44,45600.0,10.6202,10.6494,10.5325,10.5471,45600.0
2006-06-19 10:30:00,14.46,14.55,14.44,14.55,23700.0,10.5617,10.6275,10.5471,10.6275,23700.0
2006-06-19 11:00:00,14.55,14.58,14.45,14.47,58200.0,10.6275,10.6494,10.5544,10.569,58200.0
2006-06-19 11:30:00,14.46,14.52,14.44,14.45,24600.0,10.5617,10.6056,10.5471,10.5544,24600.0
2006-06-19 12:00:00,14.45,14.48,14.43,14.45,49500.0,10.5544,10.5763,10.5398,10.5544,49500.0
2006-06-19 12:30:00,14.47,14.51,14.45,14.46,18600.0,10.569,10.5982,10.5544,10.5617,18600.0
2006-06-19 13:00:00,14.45,14.45,14.33,14.35,95400.0,10.5544,10.5544,10.4668,10.4814,95400.0
2006-06-19 13:30:00,14.35,14.38,14.29,14.29,93000.0,10.4814,10.5033,10.4376,10.4376,93000.0
2006-06-19 14:00:00,14.29,14.36,14.25,14.32,86400.0,10.4376,10.4887,10.4083,10.4595,86400.0
2006-06-19 14:30:00,14.32,14.33,14.23,14.23,64500.0,10.4595,10.4668,10.3937,10.3937,64500.0
2006-06-19 15:00:00,14.24,14.39,14.23,14.35,93600.0,10.401,10.5106,10.3937,10.4814,93600.0
2006-06-19 15:30:00,14.35,14.36,14.28,14.3,102000.0,10.4814,10.4887,10.4303,10.4449,102000.0
2006-06-20 09:30:00,14.29,14.46,14.21,14.21,64500.0,10.4376,10.5617,10.3791,10.3791,64500.0
2006-06-20 10:00:00,14.21,14.31,14.18,14.21,35100.0,10.3791,10.4522,10.3572,10.3791,35100.0
2006-06-20 10:30:00,14.21,14.29,14.21,14.24,80100.0,10.3791,10.4376,10.3791,10.401,80100.0
2006-06-20 11:00:00,14.23,14.28,14.2,14.25,56100.0,10.3937,10.4303,10.3718,10.4083,56100.0
2006-06-20 11:30:00,14.26,14.3,14.24,14.27,48300.0,10.4156,10.4449,10.401,10.4229,48300.0
2006-06-20 12:00:00,14.27,14.27,14.22,14.23,43200.0,10.4229,10.4229,10.3864,10.3937,43200.0
2006-06-20 12:30:00,14.23,14.23,14.19,14.19,31800.0,10.3937,10.3937,10.3645,10.3645,31800.0
2006-06-20 13:00:00,14.19,14.24,14.19,14.19,112500.0,10.3645,10.401,10.3645,10.3645,112500.0
2006-06-20 13:30:00,14.19,14.22,14.14,14.19,47100.0,10.3645,10.3864,10.328,10.3645,47100.0
2006-06-20 14:00:00,14.19,14.2,14.14,14.18,41100.0,10.3645,10.3718,10.328,10.3572,41100.0
2006-06-20 14:30:00,14.16,14.24,14.16,14.22,67800.0,10.3426,10.401,10.3426,10.3864,67800.0
2006-06-20 15:00:00,14.22,14.24,14.19,14.21,120900.0,10.3864,10.401,10.3645,10.3791,120900.0
2006-06-20 15:30:00,14.21,14.22,14.15,14.17,117600.0,10.3791,10.3864,10.3353,10.3499,117600.0
2006-06-21 09:30:00,14.19,14.52,14.19,14.45,138600.0,10.3645,10.6056,10.3645,10.5544,138600.0
2006-06-21 10:00:00,14.45,14.5,14.38,14.38,75600.0,10.5544,10.5909,10.5033,10.5033,75600.0
2006-06-21 10:30:00,14.38,14.43,14.31,14.39,162300.0,10.5033,10.5398,10.4522,10.5106,162300.0
2006-06-21 11:00:00,14.39,14.54,14.39,14.53,158100.0,10.5106,10.6202,10.5106,10.6129,158100.0
2006-06-21 11:30:00,14.53,14.55,14.48,14.53,111600.0,10.6129,10.6275,10.5763,10.6129,111600.0
2006-06-21 12:00:00,14.54,14.66,14.54,14.61,120600.0,10.6202,10.7078,10.6202,10.6713,120600.0
2006-06-21 12:30:00,14.61,14.63,14.53,14.54,97500.0,10.6713,10.6859,10.6129,10.6202,97500.0
2006-06-21 13:00:00,14.53,14.56,14.46,14.54,62100.0,10.6129,10.6348,10.5617,10.6202,62100.0
2006-06-21 13:30:00,14.54,14.64,14.54,14.62,113100.0,10.6202,10.6932,10.6202,10.6786,113100.0
2006-06-21 14:00:00,14.63,14.67,14.6,14.65,166800.0,10.6859,10.7151,10.664,10.7005,166800.0
2006-06-21 14:30:00,14.65,14.73,14.64,14.7,147000.0,10.7005,10.7589,10.6932,10.737,147000.0
2006-06-21 15:00:00,14.7,14.73,14.65,14.71,64200.0,10.737,10.7589,10.7005,10.7443,64200.0
2006-06-21 15:30:00,14.7,14.73,14.66,14.66,113400.0,10.737,10.7589,10.7078,10.7078,113400.0
2006-06-22 09:30:00,14.58,14.63,14.49,14.6,84300.0,10.6494,10.6859,10.5836,10.664,84300.0
2006-06-22 10:00:00,14.6,14.6,14.37,14.4,67500.0,10.664,10.664,10.496,10.5179,67500.0
2006-06-22 10:30:00,14.4,14.43,14.35,14.41,72900.0,10.5179,10.5398,10.4814,10.5252,72900.0
2006-06-22 11:00:00,14.41,14.49,14.4,14.48,50100.0,10.5252,10.5836,10.5179,10.5763,50100.0
2006-06-22 11:30:00,14.5,14.53,14.49,14.5,42900.0,10.5909,10.6129,10.5836,10.5909,42900.0
2006-06-22 12:00:00,14.51,14.53,14.49,14.49,25800.0,10.5982,10.6129,10.5836,10.5836,25800.0
2006-06-22 12:30:00,14.48,14.53,14.45,14.52,61800.0,10.5763,10.6129,10.5544,10.6056,61800.0
2006-06-22 13:00:00,14.53,14.54,14.51,14.53,25500.0,10.6129,10.6202,10.5982,10.6129,25500.0
2006-06-22 13:30:00,14.54,14.54,14.47,14.51,35100.0,10.6202,10.6202,10.569,10.5982,35100.0
2006-06-22 14:00:00,14.5,14.51,14.47,14.5,43800.0,10.5909,10.5982,10.569,10.5909,43800.0
2006-06-22 14:30:00,14.49,14.54,14.47,14.52,37500.0,10.5836,10.6202,10.569,10.6056,37500.0
2006-06-22 15:00:00,14.52,14.54,14.47,14.53,58200.0,10.6056,10.6202,10.569,10.6129,58200.0
2006-06-22 15:30:00,14.53,14.57,14.51,14.54,107100.0,10.6129,10.6421,10.5982,10.6202,107100.0
2006-06-23 09:30:00,14.49,14.68,14.38,14.57,92700.0,10.5836,10.7224,10.5033,10.6421,92700.0
2006-06-23 10:00:00,14.57,14.66,14.55,14.65,80700.0,10.6421,10.7078,10.6275,10.7005,80700.0
2006-06-23 10:30:00,14.62,14.73,14.62,14.73,55500.0,10.6786,10.7589,10.6786,10.7589,55500.0
2006-06-23 11:00:00,14.73,14.81,14.71,14.75,51600.0,10.7589,10.8174,10.7443,10.7735,51600.0
2006-06-23 11:30:00,14.74,14.75,14.71,14.75,24000.0,10.7662,10.7735,10.7443,10.7735,24000.0
2006-06-23 12:00:00,14.76,14.9,14.75,14.88,56100.0,10.7808,10.8831,10.7735,10.8685,56100.0
2006-06-23 12:30:00,14.88,14.9,14.82,14.86,38100.0,10.8685,10.8831,10.8247,10.8539,38100.0
2006-06-23 13:00:00,14.86,14.86,14.78,14.81,41700.0,10.8539,10.8539,10.7955,10.8174,41700.0
2006-06-23 13:30:00,14.82,14.84,14.8,14.81,32100.0,10.8247,10.8393,10.8101,10.8174,32100.0
2006-06-23 14:00:00,14.82,14.82,14.75,14.77,38100.0,10.8247,10.8247,10.7735,10.7882,38100.0
2006-06-23 14:30:00,14.78,14.83,14.71,14.73,68100.0,10.7955,10.832,10.7443,10.7589,68100.0
2006-06-23 15:00:00,14.72,14.75,14.7,14.75,39000.0,10.7516,10.7735,10.737,10.7735,39000.0
2006-06-23 15:30:00,14.75,14.8,14.73,14.78,85200.0,10.7735,10.8101,10.7589,10.7955,85200.0
2006-06-26 09:30:00,14.85,15.01,14.76,15.01,97200.0,10.8466,10.9635,10.7808,10.9635,97200.0
2006-06-26 10:00:00,15.0,15.08,14.93,15.03,75300.0,10.9561,11.0146,10.905,10.9781,75300.0
2006-06-26 10:30:00,15.03,15.05,14.94,14.97,55200.0,10.9781,10.9927,10.9123,10.9342,55200.0
2006-06-26 11:00:00,14.97,14.99,14.92,14.92,38100.0,10.9342,10.9488,10.8977,10.8977,38100.0
2006-06-26 11:30:00,14.92,14.95,14.89,14.91,39600.0,10.8977,10.9196,10.8758,10.8904,39600.0
2006-06-26 12:00:00,14.91,14.94,14.91,14.93,20400.0,10.8904,10.9123,10.8904,10.905,20400.0
2006-06-26 12:30:00,14.93,15.1,14.93,15.07,101100.0,10.905,11.0292,10.905,11.0073,101100.0
2006-06-26 13:00:00,15.07,15.09,15.05,15.05,40200.0,11.0073,11.0219,10.9927,10.9927,40200.0
2006-06-26 13:30:00,15.05,15.07,15.02,15.02,38100.0,10.9927,11.0073,10.9708,10.9708,38100.0
2006-06-26 14:00:00,15.02,15.06,14.97,15.01,53100.0,10.9708,11.0,10.9342,10.9635,53100.0
2006-06-26 14:30:00,14.99,15.05,14.99,15.0,47400.0,10.9488,10.9927,10.9488,10.9561,47400.0
2006-06-26 15:00:00,15.0,15.01,14.97,15.0,47700.0,10.9561,10.9635,10.9342,10.9561,47700.0
2006-06-26 15:30:00,15.0,15.03,15.0,15.02,93000.0,10.9561,10.9781,10.9561,10.9708,93000.0
2006-06-27 09:30:00,15.03,15.18,15.03,15.08,36900.0,10.9781,11.0876,10.9781,11.0146,36900.0
2006-06-27 10:00:00,15.09,15.12,14.99,15.01,31800.0,11.0219,11.0438,10.9488,10.9635,31800.0
2006-06-27 10:30:00,15.0,15.05,14.92,14.93,70200.0,10.9561,10.9927,10.8977,10.905,70200.0
2006-06-27 11:00:00,14.92,14.92,14.84,14.9,112200.0,10.8977,10.8977,10.8393,10.8831,112200.0
2006-06-27 11:30:00,14.88,14.89,14.8,14.83,75000.0,10.8685,10.8758,10.8101,10.832,75000.0
2006-06-27 12:00:00,14.84,14.84,14.75,14.76,37800.0,10.8393,10.8393,10.7735,10.7808,37800.0
2006-06-27 12:30:00,14.76,14.77,14.68,14.72,111900.0,10.7808,10.7882,10.7224,10.7516,111900.0
2006-06-27 13:00:00,14.71,14.77,14.7,14.77,121800.0,10.7443,10.7882,10.737,10.7882,121800.0
2006-06-27 13:30:00,14.78,14.8,14.76,14.8,19800.0,10.7955,10.8101,10.7808,10.8101,19800.0
2006-06-27 14:00:00,14.79,14.83,14.71,14.71,42600.0,10.8028,10.832,10.7443,10.7443,42600.0
2006-06-27 14:30:00,14.7,14.73,14.67,14.68,52500.0,10.737,10.7589,10.7151,10.7224,52500.0
2006-06-27 15:00:00,14.69,14.75,14.68,14.73,62700.0,10.7297,10.7735,10.7224,10.7589,62700.0
2006-06-27 15:30:00,14.72,14.74,14.64,14.68,72900.0,10.7516,10.7662,10.6932,10.7224,72900.0
2006-06-28 09:30:00,14.69,14.8,14.68,14.8,46500.0,10.7297,10.8101,10.7224,10.8101,46500.0
2006-06-28 10:00:00,14.81,14.84,14.72,14.72,27000.0,10.8174,10.8393,10.7516,10.7516,27000.0
2006-06-28 10:30:00,14.72,14.74,14.58,14.63,45900.0,10.7516,10.7662,10.6494,10.6859,45900.0
2006-06-28 11:00:00,14.62,14.67,14.53,14.53,52200.0,10.6786,10.7151,10.6129,10.6129,52200.0
2006-06-28 11:30:00,14.53,14.55,14.52,14.55,39000.0,10.6129,10.6275,10.6056,10.6275,39000.0
2006-06-28 12:00:00,14.55,14.62,14.54,14.6,57300.0,10.6275,10.6786,10.6202,10.664,57300.0
2006-06-28 12:30:00,14.59,14.59,14.51,14.53,36000.0,10.6567,10.6567,10.5982,10.6129,36000.0
2006-06-28 13:00:00,14.52,14.56,14.5,14.52,30000.0,10.6056,10.6348,10.5909,10.6056,30000.0
2006-06-28 13:30:00,14.51,14.53,14.47,14.52,51300.0,10.5982,10.6129,10.569,10.6056,51300.0
2006-06-28 14:00:00,14.53,14.62,14.52,14.62,45000.0,10.6129,10.6786,10.6056,10.6786,45000.0
2006-06-28 14:30:00,14.63,14.68,14.58,14.59,53400.0,10.6859,10.7224,10.6494,10.6567,53400.0
2006-06-28 15:00:00,14.59,14.64,14.57,14.6,82500.0,10.6567,10.6932,10.6421,10.664,82500.0
2006-06-28 15:30:00,14.6,14.67,14.6,14.67,93300.0,10.664,10.7151,10.664,10.7151,93300.0
2006-06-29 09:30:00,14.77,14.96,14.76,14.94,67200.0,10.7882,10.9269,10.7808,10.9123,67200.0
2006-06-29 10:00:00,14.94,14.98,14.91,14.91,46200.0,10.9123,10.9415,10.8904,10.8904,46200.0
2006-06-29 10:30:00,14.91,14.95,14.85,14.89,30900.0,10.8904,10.9196,10.8466,10.8758,30900.0
2006-06-29 11:00:00,14.89,14.94,14.88,14.89,53700.0,10.8758,10.9123,10.8685,10.8758,53700.0
2006-06-29 11:30:00,14.9,14.9,14.8,14.8,27000.0,10.8831,10.8831,10.8101,10.8101,27000.0
2006-06-29 12:00:00,14.81,14.86,14.8,14.86,22500.0,10.8174,10.8539,10.8101,10.8539,22500.0
2006-06-29 12:30:00,14.85,14.85,14.81,14.83,9900.0,10.8466,10.8466,10.8174,10.832,9900.0
2006-06-29 13:00:00,14.83,14.88,14.83,14.87,9600.0,10.832,10.8685,10.832,10.8612,9600.0
2006-06-29 13:30:00,14.87,14.9,14.84,14.88,21300.0,10.8612,10.8831,10.8393,10.8685,21300.0
2006-06-29 14:00:00,14.87,14.99,14.84,14.93,148200.0,10.8612,10.9488,10.8393,10.905,148200.0
2006-06-29 14:30:00,14.92,15.05,14.92,15.0,132300.0,10.8977,10.9927,10.8977,10.9561,132300.0
2006-06-29 15:00:00,15.0,15.08,14.99,15.08,87000.0,10.9561,11.0146,10.9488,11.0146,87000.0
2006-06-29 15:30:00,15.08,15.15,15.05,15.13,161700.0,11.0146,11.0657,10.9927,11.0511,161700.0
2006-06-30 09:30:00,15.18,15.3,15.18,15.25,63300.0,11.0876,11.1753,11.0876,11.1388,63300.0
2006-06-30 10:00:00,15.26,15.27,15.13,15.17,105300.0,11.1461,11.1534,11.0511,11.0803,105300.0
2006-06-30 10:30:00,15.19,15.26,15.16,15.18,56400.0,11.0949,11.1461,11.073,11.0876,56400.0
2006-06-30 11:00:00,15.2,15.23,15.19,15.2,45300.0,11.1022,11.1241,11.0949,11.1022,45300.0
2006-06-30 11:30:00,15.2,15.26,15.2,15.23,29100.0,11.1022,11.1461,11.1022,11.1241,29100.0
2006-06-30 12:00:00,15.24,15.27,15.22,15.26,45300.0,11.1314,11.1534,11.1168,11.1461,45300.0
2006-06-30 12:30:00,15.26,15.28,15.23,15.23,26700.0,11.1461,11.1607,11.1241,11.1241,26700.0
2006-06-30 13:00:00,15.23,15.23,15.18,15.18,20400.0,11.1241,11.1241,11.0876,11.0876,20400.0
2006-06-30 13:30:00,15.18,15.19,15.18,15.19,18300.0,11.0876,11.0949,11.0876,11.0949,18300.0
2006-06-30 14:00:00,15.19,15.23,15.17,15.2,35400.0,11.0949,11.1241,11.0803,11.1022,35400.0
2006-06-30 14:30:00,15.21,15.25,15.2,15.22,54900.0,11.1095,11.1388,11.1022,11.1168,54900.0
2006-06-30 15:00:00,15.22,15.25,15.2,15.22,180600.0,11.1168,11.1388,11.1022,11.1168,180600.0
2006-06-30 15:30:00,15.22,15.3,15.18,15.29,165300.0,11.1168,11.1753,11.0876,11.168,165300.0
2006-07-03 09:30:00,15.35,15.41,15.31,15.38,38100.0,11.2118,11.2556,11.1826,11.2337,38100.0
2006-07-03 10:00:00,15.38,15.41,15.28,15.28,51300.0,11.2337,11.2556,11.1607,11.1607,51300.0
2006-07-03 10:30:00,15.28,15.3,15.27,15.3,32100.0,11.1607,11.1753,11.1534,11.1753,32100.0
2006-07-03 11:00:00,15.3,15.38,15.3,15.35,61800.0,11.1753,11.2337,11.1753,11.2118,61800.0
2006-07-03 11:30:00,15.35,15.35,15.32,15.33,25500.0,11.2118,11.2118,11.1899,11.1972,25500.0
2006-07-03 12:00:00,15.34,15.36,15.34,15.35,39000.0,11.2045,11.2191,11.2045,11.2118,39000.0
2006-07-03 12:30:00,15.35,15.4,15.33,15.4,50100.0,11.2118,11.2483,11.1972,11.2483,50100.0
2006-07-03 13:00:00,15.4,15.43,15.4,15.4,2700.0,11.2483,11.2702,11.2483,11.2483,2700.0
2006-07-03 13:30:00,15.4,15.4,15.4,15.4,0.0,11.2483,11.2483,11.2483,11.2483,0.0
2006-07-03 14:00:00,15.4,15.4,15.4,15.4,0.0,11.2483,11.2483,11.2483,11.2483,0.0
2006-07-03 14:30:00,15.4,15.4,15.4,15.4,0.0,11.2483,11.2483,11.2483,11.2483,0.0
2006-07-03 15:00:00,15.4,15.4,15.4,15.4,0.0,11.2483,11.2483,11.2483,11.2483,0.0
2006-07-03 15:30:00,15.4,15.4,15.4,15.4,0.0,11.2483,11.2483,11.2483,11.2483,0.0
2006-07-05 09:30:00,15.32,15.32,15.09,15.11,91500.0,11.1899,11.1899,11.0219,11.0365,91500.0
2006-07-05 10:00:00,15.11,15.12,14.97,15.03,160500.0,11.0365,11.0438,10.9342,10.9781,160500.0
2006-07-05 10:30:00,15.05,15.07,14.96,14.96,63600.0,10.9927,11.0073,10.9269,10.9269,63600.0
2006-07-05 11:00:00,14.96,14.97,14.93,14.96,64500.0,10.9269,10.9342,10.905,10.9269,64500.0
2006-07-05 11:30:00,14.96,15.01,14.92,15.01,77100.0,10.9269,10.9635,10.8977,10.9635,77100.0
2006-07-05 12:00:00,15.01,15.05,14.96,15.0,98700.0,10.9635,10.9927,10.9269,10.9561,98700.0
2006-07-05 12:30:00,15.0,15.1,15.0,15.1,95100.0,10.9561,11.0292,10.9561,11.0292,95100.0
2006-07-05 13:00:00,15.08,15.15,15.08,15.14,86700.0,11.0146,11.0657,11.0146,11.0584,86700.0
2006-07-05 13:30:00,15.15,15.17,15.1,15.1,43800.0,11.0657,11.0803,11.0292,11.0292,43800.0
2006-07-05 14:00:00,15.1,15.12,15.07,15.09,35100.0,11.0292,11.0438,11.0073,11.0219,35100.0
2006-07-05 14:30:00,15.09,15.18,15.09,15.17,45000.0,11.0219,11.0876,11.0219,11.0803,45000.0
2006-07-05 15:00:00,15.17,15.2,15.11,15.17,145500.0,11.0803,11.1022,11.0365,11.0803,145500.0
2006-07-05 15:30:00,15.15,15.23,15.13,15.18,84300.0,11.0657,11.1241,11.0511,11.0876,84300.0
2006-07-06 09:30:00,15.24,15.41,15.2,15.38,56700.0,11.1314,11.2556,11.1022,11.2337,56700.0
2006-07-06 10:00:00,15.4,15.44,15.32,15.34,59100.0,11.2483,11.2775,11.1899,11.2045,59100.0
2006-07-06 10:30:00,15.32,15.34,15.26,15.32,68100.0,11.1899,11.2045,11.1461,11.1899,68100.0
2006-07-06 11:00:00,15.32,15.4,15.32,15.4,39300.0,11.1899,11.2483,11.1899,11.2483,39300.0
2006-07-06 11:30:00,15.4,15.41,15.31,15.32,37200.0,11.2483,11.2556,11.1826,11.1899,37200.0
2006-07-06 12:00:00,15.32,15.32,15.2,15.23,36000.0,11.1899,11.1899,11.1022,11.1241,36000.0
2006-07-06 12:30:00,15.25,15.33,15.24,15.3,41400.0,11.1388,11.1972,11.1314,11.1753,41400.0
2006-07-06 13:00:00,15.3,15.36,15.3,15.35,27300.0,11.1753,11.2191,11.1753,11.2118,27300.0
2006-07-06 13:30:00,15.35,15.38,15.31,15.31,38700.0,11.2118,11.2337,11.1826,11.1826,38700.0
2006-07-06 14:00:00,15.31,15.31,15.23,15.24,39000.0,11.1826,11.1826,11.1241,11.1314,39000.0
2006-07-06 14:30:00,15.24,15.24,15.19,15.21,51000.0,11.1314,11.1314,11.0949,11.1095,51000.0
2006-07-06 15:00:00,15.21,15.25,15.18,15.21,52200.0,11.1095,11.1388,11.0876,11.1095,52200.0
2006-07-06 15:30:00,15.2,15.28,15.2,15.27,51300.0,11.1022,11.1607,11.1022,11.1534,51300.0
2006-07-07 09:30:00,15.25,15.38,15.23,15.26,75600.0,11.1388,11.2337,11.1241,11.1461,75600.0
2006-07-07 10:00:00,15.24,15.38,15.24,15.34,128400.0,11.1314,11.2337,11.1314,11.2045,128400.0
2006-07-07 10:30:00,15.33,15.34,15.28,15.33,47100.0,11.1972,11.2045,11.1607,11.1972,47100.0
2006-07-07 11:00:00,15.33,15.33,15.29,15.33,47400.0,11.1972,11.1972,11.168,11.1972,47400.0
2006-07-07 11:30:00,15.33,15.44,15.33,15.4,62100.0,11.1972,11.2775,11.1972,11.2483,62100.0
2006-07-07 12:00:00,15.4,15.4,15.32,15.36,42000.0,11.2483,11.2483,11.1899,11.2191,42000.0
2006-07-07 12:30:00,15.36,15.36,15.3,15.33,35400.0,11.2191,11.2191,11.1753,11.1972,35400.0
2006-07-07 13:00:00,15.32,15.33,15.19,15.21,35700.0,11.1899,11.1972,11.0949,11.1095,35700.0
2006-07-07 13:30:00,15.2,15.25,15.2,15.23,32400.0,11.1022,11.1388,11.1022,11.1241,32400.0
2006-07-07 14:00:00,15.24,15.3,15.23,15.26,49800.0,11.1314,11.1753,11.1241,11.1461,49800.0
2006-07-07 14:30:00,15.25,15.28,15.16,15.16,53100.0,11.1388,11.1607,11.073,11.073,53100.0
2006-07-07 15:00:00,15.16,15.19,15.14,15.16,68700.0,11.073,11.0949,11.0584,11.073,68700.0
2006-07-07 15:30:00,15.17,15.23,15.15,15.21,112500.0,11.0803,11.1241,11.0657,11.1095,112500.0
2006-07-10 09:30:00,15.35,15.41,15.28,15.4,76800.0,11.2118,11.2556,11.1607,11.2483,76800.0
2006-07-10 10:00:00,15.4,15.45,15.34,15.44,102900.0,11.2483,11.2848,11.2045,11.2775,102900.0
2006-07-10 10:30:00,15.42,15.56,15.38,15.54,77400.0,11.2629,11.3652,11.2337,11.3506,77400.0
2006-07-10 11:00:00,15.55,15.56,15.46,15.49,57600.0,11.3579,11.3652,11.2921,11.314,57600.0
2006-07-10 11:30:00,15.48,15.5,15.42,15.46,97200.0,11.3067,11.3214,11.2629,11.2921,97200.0
2006-07-10 12:00:00,15.45,15.47,15.41,15.47,24900.0,11.2848,11.2994,11.2556,11.2994,24900.0
2006-07-10 12:30:00,15.47,15.47,15.4,15.41,32100.0,11.2994,11.2994,11.2483,11.2556,32100.0
2006-07-10 13:00:00,15.41,15.41,15.37,15.39,33000.0,11.2556,11.2556,11.2264,11.241,33000.0
2006-07-10 13:30:00,15.4,15.45,15.36,15.41,108600.0,11.2483,11.2848,11.2191,11.2556,108600.0
2006-07-10 14:00:00,15.41,15.43,15.35,15.36,90000.0,11.2556,11.2702,11.2118,11.2191,90000.0
2006-07-10 14:30:00,15.35,15.35,15.28,15.29,98100.0,11.2118,11.2118,11.1607,11.168,98100.0
2006-07-10 15:00:00,15.29,15.37,15.28,15.35,51300.0,11.168,11.2264,11.1607,11.2118,51300.0
2006-07-10 15:30:00,15.35,15.4,15.31,15.37,81300.0,11.2118,11.2483,11.1826,11.2264,81300.0
2006-07-11 09:30:00,15.34,15.36,15.25,15.32,19500.0,11.2045,11.2191,11.1388,11.1899,19500.0
2006-07-11 10:00:00,15.3,15.3,15.21,15.22,33300.0,11.1753,11.1753,11.1095,11.1168,33300.0
2006-07-11 10:30:00,15.21,15.24,15.17,15.17,21600.0,11.1095,11.1314,11.0803,11.0803,21600.0
2006-07-11 11:00:00,15.17,15.22,15.17,15.18,21300.0,11.0803,11.1168,11.0803,11.0876,21300.0
2006-07-11 11:30:00,15.2,15.2,15.13,15.13,29700.0,11.1022,11.1022,11.0511,11.0511,29700.0
2006-07-11 12:00:00,15.16,15.2,15.12,15.19,24300.0,11.073,11.1022,11.0438,11.0949,24300.0
2006-07-11 12:30:00,15.2,15.25,15.2,15.23,46200.0,11.1022,11.1388,11.1022,11.1241,46200.0
2006-07-11 13:00:00,15.23,15.25,15.21,15.24,32100.0,11.1241,11.1388,11.1095,11.1314,32100.0
2006-07-11 13:30:00,15.23,15.32,15.23,15.31,55800.0,11.1241,11.1899,11.1241,11.1826,55800.0
2006-07-11 14:00:00,15.32,15.4,15.31,15.39,59100.0,11.1899,11.2483,11.1826,11.241,59100.0
2006-07-11 14:30:00,15.38,15.38,15.3,15.32,36900.0,11.2337,11.2337,11.1753,11.1899,36900.0
2006-07-11 15:00:00,15.32,15.43,15.28,15.43,52200.0,11.1899,11.2702,11.1607,11.2702,52200.0
2006-07-11 15:30:00,15.41,15.46,15.38,15.44,75300.0,11.2556,11.2921,11.2337,11.2775,75300.0
2006-07-12 09:30:00,15.4,15.47,15.34,15.35,27300.0,11.2483,11.2994,11.2045,11.2118,27300.0
2006-07-12 10:00:00,15.35,15.35,15.19,15.21,90300.0,11.2118,11.2118,11.0949,11.1095,90300.0
2006-07-12 10:30:00,15.19,15.23,15.16,15.16,52200.0,11.0949,11.1241,11.073,11.073,52200.0
2006-07-12 11:00:00,15.18,15.19,15.15,15.18,34200.0,11.0876,11.0949,11.0657,11.0876,34200.0
2006-07-12 11:30:00,15.17,15.21,15.16,15.19,21300.0,11.0803,11.1095,11.073,11.0949,21300.0
2006-07-12 12:00:00,15.21,15.21,15.13,15.18,40200.0,11.1095,11.1095,11.0511,11.0876,40200.0
2006-07-12 12:30:00,15.18,15.19,15.18,15.19,23400.0,11.0876,11.0949,11.0876,11.0949,23400.0
2006-07-12 13:00:00,15.19,15.19,15.12,15.12,19500.0,11.0949,11.0949,11.0438,11.0438,19500.0
2006-07-12 13:30:00,15.12,15.16,15.07,15.12,43800.0,11.0438,11.073,11.0073,11.0438,43800.0
2006-07-12 14:00:00,15.12,15.12,15.07,15.1,36600.0,11.0438,11.0438,11.0073,11.0292,36600.0
2006-07-12 14:30:00,15.1,15.11,15.01,15.03,39300.0,11.0292,11.0365,10.9635,10.9781,39300.0
2006-07-12 15:00:00,15.02,15.09,14.99,15.08,77100.0,10.9708,11.0219,10.9488,11.0146,77100.0
2006-07-12 15:30:00,15.09,15.09,14.98,15.02,67500.0,11.0219,11.0219,10.9415,10.9708,67500.0
2006-07-13 09:30:00,14.92,14.96,14.74,14.81,47100.0,10.9344,10.9637,10.8025,10.8538,47100.0
2006-07-13 10:00:00,14.81,14.81,14.7,14.73,28500.0,10.8538,10.8538,10.7732,10.7952,28500.0
2006-07-13 10:30:00,14.75,14.87,14.75,14.75,24300.0,10.8098,10.8978,10.8098,10.8098,24300.0
2006-07-13 11:00:00,14.78,14.85,14.75,14.85,37200.0,10.8318,10.8831,10.8098,10.8831,37200.0
2006-07-13 11:30:00,14.83,14.87,14.78,14.81,21300.0,10.8684,10.8978,10.8318,10.8538,21300.0
2006-07-13 12:00:00,14.83,14.83,14.76,14.79,49800.0,10.8684,10.8684,10.8171,10.8391,49800.0
2006-07-13 12:30:00,14.77,14.8,14.73,14.74,30600.0,10.8245,10.8465,10.7952,10.8025,30600.0
2006-07-13 13:00:00,14.74,14.76,14.7,14.71,41400.0,10.8025,10.8171,10.7732,10.7805,41400.0
2006-07-13 13:30:00,14.7,14.7,14.61,14.62,126000.0,10.7732,10.7732,10.7072,10.7145,126000.0
2006-07-13 14:00:00,14.6,14.62,14.51,14.51,135000.0,10.6999,10.7145,10.6339,10.6339,135000.0
2006-07-13 14:30:00,14.53,14.56,14.47,14.49,117300.0,10.6486,10.6706,10.6046,10.6193,117300.0
2006-07-13 15:00:00,14.5,14.5,14.36,14.39,186000.0,10.6266,10.6266,10.524,10.546,186000.0
2006-07-13 15:30:00,14.39,14.43,14.36,14.36,234300.0,10.546,10.5753,10.524,10.524,234300.0
2006-07-14 09:30:00,14.33,14.33,13.95,14.07,190500.0,10.502,10.502,10.2235,10.3115,190500.0
2006-07-14 10:00:00,14.08,14.17,14.05,14.15,102300.0,10.3188,10.3848,10.2968,10.3701,102300.0
2006-07-14 10:30:00,14.16,14.16,14.08,14.11,199200.0,10.3774,10.3774,10.3188,10.3408,199200.0
2006-07-14 11:00:00,14.11,14.11,13.99,14.0,126600.0,10.3408,10.3408,10.2528,10.2602,126600.0
2006-07-14 11:30:00,14.0,14.03,13.96,14.03,162300.0,10.2602,10.2821,10.2308,10.2821,162300.0
2006-07-14 12:00:00,14.03,14.07,14.02,14.04,116100.0,10.2821,10.3115,10.2748,10.2895,116100.0
2006-07-14 12:30:00,14.04,14.16,14.04,14.11,97200.0,10.2895,10.3774,10.2895,10.3408,97200.0
2006-07-14 13:00:00,14.11,14.11,14.02,14.09,135600.0,10.3408,10.3408,10.2748,10.3261,135600.0
2006-07-14 13:30:00,14.1,14.19,14.09,14.15,144900.0,10.3335,10.3994,10.3261,10.3701,144900.0
2006-07-14 14:00:00,14.15,14.16,14.08,14.1,107400.0,10.3701,10.3774,10.3188,10.3335,107400.0
2006-07-14 14:30:00,14.08,14.15,14.06,14.13,92400.0,10.3188,10.3701,10.3041,10.3554,92400.0
2006-07-14 15:00:00,14.13,14.17,14.05,14.1,230400.0,10.3554,10.3848,10.2968,10.3335,230400.0
2006-07-14 15:30:00,14.11,14.16,14.07,14.11,155700.0,10.3408,10.3774,10.3115,10.3408,155700.0
2006-07-17 09:30:00,14.12,14.21,14.02,14.02,93300.0,10.3481,10.4141,10.2748,10.2748,93300.0
2006-07-17 10:00:00,14.05,14.07,13.95,13.98,52200.0,10.2968,10.3115,10.2235,10.2455,52200.0
2006-07-17 10:30:00,13.95,13.97,13.88,13.92,81300.0,10.2235,10.2382,10.1722,10.2015,81300.0
2006-07-17 11:00:00,13.91,13.95,13.89,13.93,112500.0,10.1942,10.2235,10.1795,10.2089,112500.0
2006-07-17 11:30:00,13.92,13.95,13.89,13.91,62400.0,10.2015,10.2235,10.1795,10.1942,62400.0
2006-07-17 12:00:00,13.91,13.92,13.84,13.86,90000.0,10.1942,10.2015,10.1429,10.1576,90000.0
2006-07-17 12:30:00,13.85,13.87,13.82,13.84,58800.0,10.1502,10.1649,10.1282,10.1429,58800.0
2006-07-17 13:00:00,13.84,13.84,13.79,13.82,145500.0,10.1429,10.1429,10.1063,10.1282,145500.0
2006-07-17 13:30:00,13.82,13.83,13.78,13.8,93000.0,10.1282,10.1356,10.0989,10.1136,93000.0
2006-07-17 14:00:00,13.81,13.82,13.75,13.8,131100.0,10.1209,10.1282,10.0769,10.1136,131100.0
2006-07-17 14:30:00,13.8,13.8,13.75,13.78,82200.0,10.1136,10.1136,10.0769,10.0989,82200.0
2006-07-17 15:00:00,13.78,13.79,13.71,13.75,143400.0,10.0989,10.1063,10.0476,10.0769,143400.0
2006-07-17 15:30:00,13.75,13.77,13.67,13.68,207600.0,10.0769,10.0916,10.0183,10.0256,207600.0
2006-07-18 09:30:00,13.72,13.88,13.72,13.85,130200.0,10.055,10.1722,10.055,10.1502,130200.0
2006-07-18 10:00:00,13.84,13.84,13.74,13.8,87300.0,10.1429,10.1429,10.0696,10.1136,87300.0
2006-07-18 10:30:00,13.8,13.81,13.59,13.59,242400.0,10.1136,10.1209,9.9597,9.9597,242400.0
2006-07-18 11:00:00,13.59,13.6,13.48,13.53,217800.0,9.9597,9.967,9.8791,9.9157,217800.0
2006-07-18 11:30:00,13.53,13.58,13.51,13.58,257100.0,9.9157,9.9524,9.9011,9.9524,257100.0
2006-07-18 12:00:00,13.58,13.58,13.52,13.54,70800.0,9.9524,9.9524,9.9084,9.923,70800.0
2006-07-18 12:30:00,13.53,13.55,13.48,13.5,121200.0,9.9157,9.9304,9.8791,9.8937,121200.0
2006-07-18 13:00:00,13.5,13.5,13.39,13.42,104100.0,9.8937,9.8937,9.8131,9.8351,104100.0
2006-07-18 13:30:00,13.42,13.43,13.36,13.38,102600.0,9.8351,9.8424,9.7911,9.8058,102600.0
2006-07-18 14:00:00,13.39,13.49,13.39,13.46,151200.0,9.8131,9.8864,9.8131,9.8644,151200.0
2006-07-18 14:30:00,13.47,13.57,13.44,13.48,179400.0,9.8717,9.945,9.8498,9.8791,179400.0
2006-07-18 15:00:00,13.48,13.53,13.41,13.5,123600.0,9.8791,9.9157,9.8278,9.8937,123600.0
2006-07-18 15:30:00,13.51,13.66,13.51,13.59,180300.0,9.9011,10.011,9.9011,9.9597,180300.0
2006-07-19 09:30:00,13.5,13.5,13.33,13.48,373800.0,9.8937,9.8937,9.7691,9.8791,373800.0
2006-07-19 10:00:00,13.48,13.61,13.44,13.48,273000.0,9.8791,9.9743,9.8498,9.8791,273000.0
2006-07-19 10:30:00,13.5,13.56,13.47,13.49,234300.0,9.8937,9.9377,9.8717,9.8864,234300.0
2006-07-19 11:00:00,13.49,13.51,13.46,13.49,275100.0,9.8864,9.9011,9.8644,9.8864,275100.0
2006-07-19 11:30:00,13.48,13.51,13.48,13.5,165900.0,9.8791,9.9011,9.8791,9.8937,165900.0
2006-07-19 12:00:00,13.5,13.51,13.45,13.47,203400.0,9.8937,9.9011,9.8571,9.8717,203400.0
2006-07-19 12:30:00,13.48,13.5,13.46,13.47,204000.0,9.8791,9.8937,9.8644,9.8717,204000.0
2006-07-19 13:00:00,13.47,13.53,13.47,13.48,199500.0,9.8717,9.9157,9.8717,9.8791,199500.0
2006-07-19 13:30:00,13.49,13.51,13.48,13.51,296400.0,9.8864,9.9011,9.8791,9.9011,296400.0
2006-07-19 14:00:00,13.51,13.54,13.49,13.54,322200.0,9.9011,9.923,9.8864,9.923,322200.0
2006-07-19 14:30:00,13.54,13.55,13.5,13.51,198000.0,9.923,9.9304,9.8937,9.9011,198000.0
2006-07-19 15:00:00,13.5,13.51,13.45,13.47,276600.0,9.8937,9.9011,9.8571,9.8717,276600.0
2006-07-19 15:30:00,13.47,13.47,13.42,13.42,461100.0,9.8717,9.8717,9.8351,9.8351,461100.0
2006-07-20 09:30:00,13.45,13.45,13.3,13.31,126300.0,9.8571,9.8571,9.7472,9.7545,126300.0
2006-07-20 10:00:00,13.3,13.3,13.14,13.24,228000.0,9.7472,9.7472,9.6299,9.7032,228000.0
2006-07-20 10:30:00,13.24,13.25,13.17,13.23,148800.0,9.7032,9.7105,9.6519,9.6959,148800.0
2006-07-20 11:00:00,13.22,13.23,13.15,13.16,204000.0,9.6885,9.6959,9.6372,9.6446,204000.0
2006-07-20 11:30:00,13.16,13.19,13.12,13.17,190800.0,9.6446,9.6665,9.6152,9.6519,190800.0
2006-07-20 12:00:00,13.16,13.17,13.04,13.05,173100.0,9.6446,9.6519,9.5566,9.5639,173100.0
2006-07-20 12:30:00,13.04,13.05,12.93,13.05,426300.0,9.5566,9.5639,9.476,9.5639,426300.0
2006-07-20 13:00:00,13.05,13.07,12.99,13.0,338400.0,9.5639,9.5786,9.52,9.5273,338400.0
2006-07-20 13:30:00,13.0,13.0,12.89,12.97,156900.0,9.5273,9.5273,9.4467,9.5053,156900.0
2006-07-20 14:00:00,12.97,12.99,12.84,12.86,316800.0,9.5053,9.52,9.41,9.4247,316800.0
2006-07-20 14:30:00,12.85,12.97,12.84,12.93,205500.0,9.4174,9.5053,9.41,9.476,205500.0
2006-07-20 15:00:00,12.93,13.0,12.9,12.93,242700.0,9.476,9.5273,9.454,9.476,242700.0
2006-07-20 15:30:00,12.93,12.96,12.77,12.78,357300.0,9.476,9.498,9.3587,9.3661,357300.0
2006-07-21 09:30:00,12.74,12.74,12.62,12.65,184800.0,9.3367,9.3367,9.2488,9.2708,184800.0
2006-07-21 10:00:00,12.65,12.65,12.58,12.63,119700.0,9.2708,9.2708,9.2195,9.2561,119700.0
2006-07-21 10:30:00,12.63,12.67,12.6,12.65,157500.0,9.2561,9.2854,9.2341,9.2708,157500.0
2006-07-21 11:00:00,12.64,12.66,12.63,12.63,179700.0,9.2635,9.2781,9.2561,9.2561,179700.0
2006-07-21 11:30:00,12.63,12.7,12.63,12.7,102900.0,9.2561,9.3074,9.2561,9.3074,102900.0
2006-07-21 12:00:00,12.7,12.7,12.57,12.58,131700.0,9.3074,9.3074,9.2122,9.2195,131700.0
2006-07-21 12:30:00,12.58,12.59,12.51,12.54,93300.0,9.2195,9.2268,9.1682,9.1902,93300.0
2006-07-21 13:00:00,12.54,12.57,12.52,12.55,139800.0,9.1902,9.2122,9.1755,9.1975,139800.0
2006-07-21 13:30:00,12.55,12.57,12.52,12.56,144300.0,9.1975,9.2122,9.1755,9.2048,144300.0
2006-07-21 14:00:00,12.55,12.57,12.54,12.55,111600.0,9.1975,9.2122,9.1902,9.1975,111600.0
2006-07-21 14:30:00,12.57,12.59,12.5,12.52,211800.0,9.2122,9.2268,9.1609,9.1755,211800.0
2006-07-21 15:00:00,12.52,12.52,12.47,12.48,305700.0,9.1755,9.1755,9.1389,9.1462,305700.0
2006-07-21 15:30:00,12.48,12.5,12.39,12.39,368400.0,9.1462,9.1609,9.0802,9.0802,368400.0
2006-07-24 09:30:00,12.49,12.74,12.49,12.66,205500.0,9.1535,9.3367,9.1535,9.2781,205500.0
2006-07-24 10:00:00,12.66,12.68,12.61,12.68,332400.0,9.2781,9.2928,9.2415,9.2928,332400.0
2006-07-24 10:30:00,12.7,12.78,12.67,12.77,129300.0,9.3074,9.3661,9.2854,9.3587,129300.0
2006-07-24 11:00:00,12.77,12.77,12.68,12.71,151200.0,9.3587,9.3587,9.2928,9.3148,151200.0
2006-07-24 11:30:00,12.71,12.76,12.71,12.73,168600.0,9.3148,9.3514,9.3148,9.3294,168600.0
2006-07-24 12:00:00,12.73,12.78,12.68,12.77,158700.0,9.3294,9.3661,9.2928,9.3587,158700.0
2006-07-24 12:30:00,12.77,12.77,12.69,12.7,155700.0,9.3587,9.3587,9.3001,9.3074,155700.0
2006-07-24 13:00:00,12.7,12.71,12.68,12.69,65100.0,9.3074,9.3148,9.2928,9.3001,65100.0
2006-07-24 13:30:00,12.69,12.75,12.67,12.74,71400.0,9.3001,9.3441,9.2854,9.3367,71400.0
2006-07-24 14:00:00,12.75,12.75,12.67,12.71,87000.0,9.3441,9.3441,9.2854,9.3148,87000.0
2006-07-24 14:30:00,12.71,12.75,12.7,12.74,229500.0,9.3148,9.3441,9.3074,9.3367,229500.0
2006-07-24 15:00:00,12.74,12.83,12.73,12.82,100800.0,9.3367,9.4027,9.3294,9.3954,100800.0
2006-07-24 15:30:00,12.82,12.82,12.76,12.77,195900.0,9.3954,9.3954,9.3514,9.3587,195900.0
2006-07-25 09:30:00,12.77,12.89,12.67,12.89,198000.0,9.3587,9.4467,9.2854,9.4467,198000.0
2006-07-25 10:00:00,12.89,12.98,12.88,12.9,93600.0,9.4467,9.5126,9.4394,9.454,93600.0
2006-07-25 10:30:00,12.9,12.9,12.75,12.77,289500.0,9.454,9.454,9.3441,9.3587,289500.0
2006-07-25 11:00:00,12.77,12.78,12.73,12.75,217500.0,9.3587,9.3661,9.3294,9.3441,217500.0
2006-07-25 11:30:00,12.76,12.77,12.71,12.76,124200.0,9.3514,9.3587,9.3148,9.3514,124200.0
2006-07-25 12:00:00,12.75,12.81,12.71,12.81,279300.0,9.3441,9.388,9.3148,9.388,279300.0
2006-07-25 12:30:00,12.81,12.84,12.8,12.84,63900.0,9.388,9.41,9.3807,9.41,63900.0
2006-07-25 13:00:00,12.84,12.85,12.8,12.84,80400.0,9.41,9.4174,9.3807,9.41,80400.0
2006-07-25 13:30:00,12.83,12.83,12.8,12.83,143400.0,9.4027,9.4027,9.3807,9.4027,143400.0
2006-07-25 14:00:00,12.83,12.83,12.79,12.81,58800.0,9.4027,9.4027,9.3734,9.388,58800.0
2006-07-25 14:30:00,12.82,12.84,12.78,12.82,123000.0,9.3954,9.41,9.3661,9.3954,123000.0
2006-07-25 15:00:00,12.82,12.89,12.81,12.89,120300.0,9.3954,9.4467,9.388,9.4467,120300.0
2006-07-25 15:30:00,12.89,12.9,12.8,12.81,139200.0,9.4467,9.454,9.3807,9.388,139200.0
2006-07-26 09:30:00,12.82,12.87,12.79,12.84,164100.0,9.3954,9.432,9.3734,9.41,164100.0
2006-07-26 10:00:00,12.83,12.84,12.73,12.77,112200.0,9.4027,9.41,9.3294,9.3587,112200.0
2006-07-26 10:30:00,12.76,12.76,12.67,12.72,203700.0,9.3514,9.3514,9.2854,9.3221,203700.0
2006-07-26 11:00:00,12.72,12.81,12.71,12.74,199500.0,9.3221,9.388,9.3148,9.3367,199500.0
2006-07-26 11:30:00,12.75,12.81,12.73,12.8,145500.0,9.3441,9.388,9.3294,9.3807,145500.0
2006-07-26 12:00:00,12.8,12.88,12.78,12.88,297300.0,9.3807,9.4394,9.3661,9.4394,297300.0
2006-07-26 12:30:00,12.88,12.91,12.86,12.87,205500.0,9.4394,9.4613,9.4247,9.432,205500.0
2006-07-26 13:00:00,12.86,12.88,12.83,12.85,63600.0,9.4247,9.4394,9.4027,9.4174,63600.0
2006-07-26 13:30:00,12.85,12.92,12.85,12.9,96000.0,9.4174,9.4687,9.4174,9.454,96000.0
2006-07-26 14:00:00,12.9,12.9,12.82,12.85,102900.0,9.454,9.454,9.3954,9.4174,102900.0
2006-07-26 14:30:00,12.85,12.91,12.85,12.85,165600.0,9.4174,9.4613,9.4174,9.4174,165600.0
2006-07-26 15:00:00,12.86,12.87,12.83,12.87,123300.0,9.4247,9.432,9.4027,9.432,123300.0
2006-07-26 15:30:00,12.87,12.9,12.83,12.9,639600.0,9.432,9.454,9.4027,9.454,639600.0
2006-07-27 09:30:00,13.0,13.22,12.83,13.19,232200.0,9.5273,9.6885,9.4027,9.6665,232200.0
2006-07-27 10:00:00,13.19,13.3,13.15,13.2,207300.0,9.6665,9.7472,9.6372,9.6739,207300.0
2006-07-27 10:30:00,13.2,13.21,13.01,13.07,216000.0,9.6739,9.6812,9.5346,9.5786,216000.0
2006-07-27 11:00:00,13.07,13.07,12.98,13.0,166500.0,9.5786,9.5786,9.5126,9.5273,166500.0
2006-07-27 11:30:00,13.0,13.01,12.88,12.9,188700.0,9.5273,9.5346,9.4394,9.454,188700.0
2006-07-27 12:00:00,12.9,12.98,12.9,12.97,144000.0,9.454,9.5126,9.454,9.5053,144000.0
2006-07-27 12:30:00,12.97,13.0,12.96,12.98,114300.0,9.5053,9.5273,9.498,9.5126,114300.0
2006-07-27 13:00:00,12.98,13.01,12.97,12.97,198000.0,9.5126,9.5346,9.5053,9.5053,198000.0
2006-07-27 13:30:00,12.97,12.97,12.87,12.87,180600.0,9.5053,9.5053,9.432,9.432,180600.0
2006-07-27 14:00:00,12.87,12.91,12.85,12.91,172500.0,9.432,9.4613,9.4174,9.4613,172500.0
2006-07-27 14:30:00,12.91,12.93,12.89,12.91,190200.0,9.4613,9.476,9.4467,9.4613,190200.0
2006-07-27 15:00:00,12.91,12.91,12.77,12.77,242700.0,9.4613,9.4613,9.3587,9.3587,242700.0
2006-07-27 15:30:00,12.78,12.83,12.74,12.77,266400.0,9.3661,9.4027,9.3367,9.3587,266400.0
2006-07-28 09:30:00,12.88,13.12,12.88,13.1,174900.0,9.4394,9.6152,9.4394,9.6006,174900.0
2006-07-28 10:00:00,13.1,13.1,13.0,13.02,118500.0,9.6006,9.6006,9.5273,9.542,118500.0
2006-07-28 10:30:00,13.02,13.06,12.96,12.96,194700.0,9.542,9.5713,9.498,9.498,194700.0
2006-07-28 11:00:00,12.98,13.16,12.98,13.16,126000.0,9.5126,9.6446,9.5126,9.6446,126000.0
2006-07-28 11:30:00,13.16,13.23,13.13,13.16,135900.0,9.6446,9.6959,9.6226,9.6446,135900.0
2006-07-28 12:00:00,13.17,13.2,13.14,13.16,96300.0,9.6519,9.6739,9.6299,9.6446,96300.0
2006-07-28 12:30:00,13.16,13.21,13.16,13.21,73500.0,9.6446,9.6812,9.6446,9.6812,73500.0
2006-07-28 13:00:00,13.22,13.23,13.13,13.18,67500.0,9.6885,9.6959,9.6226,9.6592,67500.0
2006-07-28 13:30:00,13.18,13.2,13.12,13.16,87900.0,9.6592,9.6739,9.6152,9.6446,87900.0
2006-07-28 14:00:00,13.16,13.21,13.15,13.18,85500.0,9.6446,9.6812,9.6372,9.6592,85500.0
2006-07-28 14:30:00,13.18,13.23,13.18,13.22,87300.0,9.6592,9.6959,9.6592,9.6885,87300.0
2006-07-28 15:00:00,13.22,13.23,13.1,13.12,134700.0,9.6885,9.6959,9.6006,9.6152,134700.0
2006-07-28 15:30:00,13.12,13.15,13.1,13.13,226800.0,9.6152,9.6372,9.6006,9.6226,226800.0
2006-07-31 09:30:00,13.12,13.16,13.05,13.08,42000.0,9.6152,9.6446,9.5639,9.5859,42000.0
2006-07-31 10:00:00,13.08,13.14,13.02,13.07,81600.0,9.5859,9.6299,9.542,9.5786,81600.0
2006-07-31 10:30:00,13.07,13.07,13.0,13.04,127500.0,9.5786,9.5786,9.5273,9.5566,127500.0
2006-07-31 11:00:00,13.05,13.06,12.96,13.0,126300.0,9.5639,9.5713,9.498,9.5273,126300.0
2006-07-31 11:30:00,13.0,13.05,13.0,13.05,55200.0,9.5273,9.5639,9.5273,9.5639,55200.0
2006-07-31 12:00:00,13.04,13.04,13.0,13.01,57900.0,9.5566,9.5566,9.5273,9.5346,57900.0
2006-07-31 12:30:00,13.0,13.04,12.99,13.0,63900.0,9.5273,9.5566,9.52,9.5273,63900.0
2006-07-31 13:00:00,13.01,13.02,13.0,13.01,22500.0,9.5346,9.542,9.5273,9.5346,22500.0
2006-07-31 13:30:00,13.01,13.05,13.0,13.04,42600.0,9.5346,9.5639,9.5273,9.5566,42600.0
2006-07-31 14:00:00,13.03,13.05,13.03,13.05,42600.0,9.5493,9.5639,9.5493,9.5639,42600.0
2006-07-31 14:30:00,13.05,13.06,13.03,13.05,92700.0,9.5639,9.5713,9.5493,9.5639,92700.0
2006-07-31 15:00:00,13.05,13.11,13.05,13.07,81900.0,9.5639,9.6079,9.5639,9.5786,81900.0
2006-07-31 15:30:00,13.08,13.11,13.07,13.08,155400.0,9.5859,9.6079,9.5786,9.5859,155400.0
2006-08-01 09:30:00,13.02,13.05,12.92,13.04,109500.0,9.542,9.5639,9.4687,9.5566,109500.0
2006-08-01 10:00:00,13.04,13.04,12.97,13.02,111900.0,9.5566,9.5566,9.5053,9.542,111900.0
2006-08-01 10:30:00,13.03,13.04,12.99,13.0,129000.0,9.5493,9.5566,9.52,9.5273,129000.0
2006-08-01 11:00:00,13.0,13.01,12.96,12.99,109500.0,9.5273,9.5346,9.498,9.52,109500.0
2006-08-01 11:30:00,13.0,13.04,13.0,13.01,154200.0,9.5273,9.5566,9.5273,9.5346,154200.0
2006-08-01 12:00:00,13.01,13.02,12.99,13.01,74100.0,9.5346,9.542,9.52,9.5346,74100.0
2006-08-01 12:30:00,13.01,13.01,12.92,12.93,114300.0,9.5346,9.5346,9.4687,9.476,114300.0
2006-08-01 13:00:00,12.94,12.95,12.91,12.93,130800.0,9.4833,9.4907,9.4613,9.476,130800.0
2006-08-01 13:30:00,12.92,12.93,12.89,12.91,121500.0,9.4687,9.476,9.4467,9.4613,121500.0
2006-08-01 14:00:00,12.91,12.93,12.87,12.87,109800.0,9.4613,9.476,9.432,9.432,109800.0
2006-08-01 14:30:00,12.87,12.88,12.81,12.84,118800.0,9.432,9.4394,9.388,9.41,118800.0
2006-08-01 15:00:00,12.83,12.86,12.82,12.85,83100.0,9.4027,9.4247,9.3954,9.4174,83100.0
2006-08-01 15:30:00,12.85,12.86,12.8,12.83,240900.0,9.4174,9.4247,9.3807,9.4027,240900.0
2006-08-02 09:30:00,12.91,13.03,12.9,12.99,107100.0,9.4613,9.5493,9.454,9.52,107100.0
2006-08-02 10:00:00,13.01,13.07,12.99,13.07,81000.0,9.5346,9.5786,9.52,9.5786,81000.0
2006-08-02 10:30:00,13.04,13.08,13.02,13.05,83700.0,9.5566,9.5859,9.542,9.5639,83700.0
2006-08-02 11:00:00,13.05,13.15,13.03,13.09,78600.0,9.5639,9.6372,9.5493,9.5933,78600.0
2006-08-02 11:30:00,13.09,13.17,13.08,13.16,46800.0,9.5933,9.6519,9.5859,9.6446,46800.0
2006-08-02 12:00:00,13.16,13.2,13.16,13.2,66900.0,9.6446,9.6739,9.6446,9.6739,66900.0
2006-08-02 12:30:00,13.19,13.23,13.18,13.23,60000.0,9.6665,9.6959,9.6592,9.6959,60000.0
2006-08-02 13:00:00,13.24,13.25,13.21,13.25,63900.0,9.7032,9.7105,9.6812,9.7105,63900.0
2006-08-02 13:30:00,13.25,13.27,13.23,13.25,89100.0,9.7105,9.7252,9.6959,9.7105,89100.0
2006-08-02 14:00:00,13.25,13.28,13.18,13.19,74400.0,9.7105,9.7325,9.6592,9.6665,74400.0
2006-08-02 14:30:00,13.19,13.21,13.15,13.15,82800.0,9.6665,9.6812,9.6372,9.6372,82800.0
2006-08-02 15:00:00,13.16,13.16,13.08,13.1,83700.0,9.6446,9.6446,9.5859,9.6006,83700.0
2006-08-02 15:30:00,13.1,13.14,13.08,13.13,111900.0,9.6006,9.6299,9.5859,9.6226,111900.0
2006-08-03 09:30:00,13.04,13.12,13.02,13.05,54900.0,9.5566,9.6152,9.542,9.5639,54900.0
2006-08-03 10:00:00,13.05,13.14,13.02,13.12,34500.0,9.5639,9.6299,9.542,9.6152,34500.0
2006-08-03 10:30:00,13.12,13.17,13.09,13.17,33600.0,9.6152,9.6519,9.5933,9.6519,33600.0
2006-08-03 11:00:00,13.18,13.18,13.07,13.08,36300.0,9.6592,9.6592,9.5786,9.5859,36300.0
2006-08-03 11:30:00,13.08,13.11,13.06,13.08,26700.0,9.5859,9.6079,9.5713,9.5859,26700.0
2006-08-03 12:00:00,13.09,13.17,13.09,13.16,18000.0,9.5933,9.6519,9.5933,9.6446,18000.0
2006-08-03 12:30:00,13.18,13.21,13.16,13.21,16800.0,9.6592,9.6812,9.6446,9.6812,16800.0
2006-08-03 13:00:00,13.22,13.29,13.22,13.26,41700.0,9.6885,9.7398,9.6885,9.7178,41700.0
2006-08-03 13:30:00,13.27,13.31,13.23,13.3,45600.0,9.7252,9.7545,9.6959,9.7472,45600.0
2006-08-03 14:00:00,13.3,13.34,13.27,13.27,71400.0,9.7472,9.7765,9.7252,9.7252,71400.0
2006-08-03 14:30:00,13.3,13.33,13.27,13.33,45900.0,9.7472,9.7691,9.7252,9.7691,45900.0
2006-08-03 15:00:00,13.33,13.33,13.3,13.3,55200.0,9.7691,9.7691,9.7472,9.7472,55200.0
2006-08-03 15:30:00,13.3,13.3,13.22,13.24,93900.0,9.7472,9.7472,9.6885,9.7032,93900.0
2006-08-04 09:30:00,13.37,13.42,13.33,13.35,87000.0,9.7985,9.8351,9.7691,9.7838,87000.0
2006-08-04 10:00:00,13.37,13.4,13.29,13.3,114300.0,9.7985,9.8204,9.7398,9.7472,114300.0
2006-08-04 10:30:00,13.3,13.32,13.21,13.24,73800.0,9.7472,9.7618,9.6812,9.7032,73800.0
2006-08-04 11:00:00,13.23,13.26,13.18,13.26,45900.0,9.6959,9.7178,9.6592,9.7178,45900.0
2006-08-04 11:30:00,13.26,13.26,13.18,13.18,48900.0,9.7178,9.7178,9.6592,9.6592,48900.0
2006-08-04 12:00:00,13.18,13.18,13.11,13.14,39300.0,9.6592,9.6592,9.6079,9.6299,39300.0
2006-08-04 12:30:00,13.12,13.13,13.06,13.06,43200.0,9.6152,9.6226,9.5713,9.5713,43200.0
2006-08-04 13:00:00,13.06,13.09,12.93,12.99,53700.0,9.5713,9.5933,9.476,9.52,53700.0
2006-08-04 13:30:00,12.99,13.03,12.94,12.99,42000.0,9.52,9.5493,9.4833,9.52,42000.0
2006-08-04 14:00:00,12.98,13.05,12.93,12.95,111900.0,9.5126,9.5639,9.476,9.4907,111900.0
2006-08-04 14:30:00,12.96,12.97,12.88,12.88,100200.0,9.498,9.5053,9.4394,9.4394,100200.0
2006-08-04 15:00:00,12.88,13.01,12.87,13.0,124800.0,9.4394,9.5346,9.432,9.5273,124800.0
2006-08-04 15:30:00,13.01,13.08,13.01,13.06,137400.0,9.5346,9.5859,9.5346,9.5713,137400.0
2006-08-07 09:30:00,13.0,13.13,12.96,13.13,95100.0,9.5273,9.6226,9.498,9.6226,95100.0
2006-08-07 10:00:00,13.13,13.13,13.09,13.11,63300.0,9.6226,9.6226,9.5933,9.6079,63300.0
2006-08-07 10:30:00,13.1,13.12,13.08,13.08,73500.0,9.6006,9.6152,9.5859,9.5859,73500.0
2006-08-07 11:00:00,13.07,13.07,12.93,12.94,55500.0,9.5786,9.5786,9.476,9.4833,55500.0
2006-08-07 11:30:00,12.93,12.98,12.92,12.97,24900.0,9.476,9.5126,9.4687,9.5053,24900.0
2006-08-07 12:00:00,12.99,13.0,12.97,12.97,34500.0,9.52,9.5273,9.5053,9.5053,34500.0
2006-08-07 12:30:00,12.97,13.02,12.97,12.99,60000.0,9.5053,9.542,9.5053,9.52,60000.0
2006-08-07 13:00:00,13.0,13.0,12.97,12.98,43200.0,9.5273,9.5273,9.5053,9.5126,43200.0
2006-08-07 13:30:00,12.98,12.98,12.94,12.94,100200.0,9.5126,9.5126,9.4833,9.4833,100200.0
2006-08-07 14:00:00,12.94,12.97,12.93,12.94,41100.0,9.4833,9.5053,9.476,9.4833,41100.0
2006-08-07 14:30:00,12.93,12.95,12.92,12.95,27300.0,9.476,9.4907,9.4687,9.4907,27300.0
2006-08-07 15:00:00,12.95,12.98,12.92,12.97,57600.0,9.4907,9.5126,9.4687,9.5053,57600.0
2006-08-07 15:30:00,12.97,12.99,12.95,12.96,94200.0,9.5053,9.52,9.4907,9.498,94200.0
2006-08-08 09:30:00,12.98,13.0,12.93,12.99,38400.0,9.5126,9.5273,9.476,9.52,38400.0
2006-08-08 10:00:00,13.0,13.02,12.91,12.93,66900.0,9.5273,9.542,9.4613,9.476,66900.0
2006-08-08 10:30:00,12.91,12.92,12.87,12.91,56100.0,9.4613,9.4687,9.432,9.4613,56100.0
2006-08-08 11:00:00,12.91,12.95,12.9,12.95,54900.0,9.4613,9.4907,9.454,9.4907,54900.0
2006-08-08 11:30:00,12.95,12.98,12.93,12.95,69300.0,9.4907,9.5126,9.476,9.4907,69300.0
2006-08-08 12:00:00,12.95,12.95,12.91,12.91,70200.0,9.4907,9.4907,9.4613,9.4613,70200.0
2006-08-08 12:30:00,12.91,12.93,12.91,12.93,26400.0,9.4613,9.476,9.4613,9.476,26400.0
2006-08-08 13:00:00,12.93,12.93,12.89,12.9,39300.0,9.476,9.476,9.4467,9.454,39300.0
2006-08-08 13:30:00,12.88,12.89,12.84,12.88,34500.0,9.4394,9.4467,9.41,9.4394,34500.0
2006-08-08 14:00:00,12.88,12.95,12.77,12.77,96600.0,9.4394,9.4907,9.3587,9.3587,96600.0
2006-08-08 14:30:00,12.79,12.85,12.75,12.79,80400.0,9.3734,9.4174,9.3441,9.3734,80400.0
2006-08-08 15:00:00,12.79,12.8,12.69,12.7,74400.0,9.3734,9.3807,9.3001,9.3074,74400.0
2006-08-08 15:30:00,12.7,12.76,12.66,12.73,168900.0,9.3074,9.3514,9.2781,9.3294,168900.0
2006-08-09 09:30:00,12.93,12.95,12.87,12.91,99000.0,9.476,9.4907,9.432,9.4613,99000.0
2006-08-09 10:00:00,12.91,12.91,12.7,12.72,102900.0,9.4613,9.4613,9.3074,9.3221,102900.0
2006-08-09 10:30:00,12.71,12.73,12.59,12.62,181800.0,9.3148,9.3294,9.2268,9.2488,181800.0
2006-08-09 11:00:00,12.62,12.63,12.51,12.55,189300.0,9.2488,9.2561,9.1682,9.1975,189300.0
2006-08-09 11:30:00,12.55,12.63,12.55,12.6,116100.0,9.1975,9.2561,9.1975,9.2341,116100.0
2006-08-09 12:00:00,12.6,12.64,12.59,12.61,48000.0,9.2341,9.2635,9.2268,9.2415,48000.0
2006-08-09 12:30:00,12.61,12.63,12.57,12.59,69900.0,9.2415,9.2561,9.2122,9.2268,69900.0
2006-08-09 13:00:00,12.58,12.61,12.57,12.6,47400.0,9.2195,9.2415,9.2122,9.2341,47400.0
2006-08-09 13:30:00,12.6,12.6,12.55,12.55,71400.0,9.2341,9.2341,9.1975,9.1975,71400.0
2006-08-09 14:00:00,12.55,12.59,12.53,12.58,78300.0,9.1975,9.2268,9.1828,9.2195,78300.0
2006-08-09 14:30:00,12.58,12.6,12.53,12.53,151500.0,9.2195,9.2341,9.1828,9.1828,151500.0
2006-08-09 15:00:00,12.53,12.54,12.49,12.5,96000.0,9.1828,9.1902,9.1535,9.1609,96000.0
2006-08-09 15:30:00,12.5,12.53,12.5,12.51,169800.0,9.1609,9.1828,9.1609,9.1682,169800.0
2006-08-10 09:30:00,12.48,12.6,12.43,12.57,65100.0,9.1462,9.2341,9.1096,9.2122,65100.0
2006-08-10 10:00:00,12.57,12.62,12.52,12.62,55800.0,9.2122,9.2488,9.1755,9.2488,55800.0
2006-08-10 10:30:00,12.62,12.65,12.6,12.63,65100.0,9.2488,9.2708,9.2341,9.2561,65100.0
2006-08-10 11:00:00,12.63,12.71,12.62,12.68,62700.0,9.2561,9.3148,9.2488,9.2928,62700.0
2006-08-10 11:30:00,12.69,12.69,12.63,12.67,37200.0,9.3001,9.3001,9.2561,9.2854,37200.0
2006-08-10 12:00:00,12.67,12.7,12.61,12.62,60900.0,9.2854,9.3074,9.2415,9.2488,60900.0
2006-08-10 12:30:00,12.62,12.63,12.6,12.61,42600.0,9.2488,9.2561,9.2341,9.2415,42600.0
2006-08-10 13:00:00,12.61,12.61,12.56,12.6,60000.0,9.2415,9.2415,9.2048,9.2341,60000.0
2006-08-10 13:30:00,12.6,12.65,12.59,12.6,174600.0,9.2341,9.2708,9.2268,9.2341,174600.0
2006-08-10 14:00:00,12.61,12.67,12.61,12.66,155100.0,9.2415,9.2854,9.2415,9.2781,155100.0
2006-08-10 14:30:00,12.67,12.67,12.61,12.63,69000.0,9.2854,9.2854,9.2415,9.2561,69000.0
2006-08-10 15:00:00,12.63,12.66,12.62,12.63,76800.0,9.2561,9.2781,9.2488,9.2561,76800.0
2006-08-10 15:30:00,12.63,12.73,12.63,12.71,148200.0,9.2561,9.3294,9.2561,9.3148,148200.0
2006-08-11 09:30:00,12.67,12.67,12.61,12.61,18600.0,9.2854,9.2854,9.2415,9.2415,18600.0
2006-08-11 10:00:00,12.61,12.68,12.61,12.67,29100.0,9.2415,9.2928,9.2415,9.2854,29100.0
2006-08-11 10:30:00,12.63,12.65,12.62,12.63,14100.0,9.2561,9.2708,9.2488,9.2561,14100.0
2006-08-11 11:00:00,12.64,12.64,12.6,12.61,44100.0,9.2635,9.2635,9.2341,9.2415,44100.0
2006-08-11 11:30:00,12.61,12.63,12.53,12.53,71400.0,9.2415,9.2561,9.1828,9.1828,71400.0
2006-08-11 12:00:00,12.53,12.53,12.44,12.45,69900.0,9.1828,9.1828,9.1169,9.1242,69900.0
2006-08-11 12:30:00,12.45,12.48,12.41,12.41,108600.0,9.1242,9.1462,9.0949,9.0949,108600.0
2006-08-11 13:00:00,12.41,12.43,12.36,12.38,89100.0,9.0949,9.1096,9.0583,9.0729,89100.0
2006-08-11 13:30:00,12.37,12.43,12.36,12.42,54900.0,9.0656,9.1096,9.0583,9.1022,54900.0
2006-08-11 14:00:00,12.42,12.45,12.39,12.39,91500.0,9.1022,9.1242,9.0802,9.0802,91500.0
2006-08-11 14:30:00,12.39,12.41,12.35,12.39,74400.0,9.0802,9.0949,9.0509,9.0802,74400.0
2006-08-11 15:00:00,12.39,12.44,12.36,12.43,73800.0,9.0802,9.1169,9.0583,9.1096,73800.0
2006-08-11 15:30:00,12.43,12.48,12.42,12.43,96900.0,9.1096,9.1462,9.1022,9.1096,96900.0
2006-08-14 09:30:00,12.55,12.62,12.47,12.54,48300.0,9.1975,9.2488,9.1389,9.1902,48300.0
2006-08-14 10:00:00,12.54,12.57,12.49,12.49,56100.0,9.1902,9.2122,9.1535,9.1535,56100.0
2006-08-14 10:30:00,12.51,12.52,12.46,12.52,66600.0,9.1682,9.1755,9.1315,9.1755,66600.0
2006-08-14 11:00:00,12.52,12.63,12.52,12.61,49500.0,9.1755,9.2561,9.1755,9.2415,49500.0
2006-08-14 11:30:00,12.61,12.63,12.59,12.63,45000.0,9.2415,9.2561,9.2268,9.2561,45000.0
2006-08-14 12:00:00,12.63,12.65,12.63,12.63,36300.0,9.2561,9.2708,9.2561,9.2561,36300.0
2006-08-14 12:30:00,12.63,12.64,12.57,12.57,37800.0,9.2561,9.2635,9.2122,9.2122,37800.0
2006-08-14 13:00:00,12.57,12.58,12.55,12.55,36300.0,9.2122,9.2195,9.1975,9.1975,36300.0
2006-08-14 13:30:00,12.55,12.58,12.53,12.53,54900.0,9.1975,9.2195,9.1828,9.1828,54900.0
2006-08-14 14:00:00,12.52,12.53,12.42,12.43,69000.0,9.1755,9.1828,9.1022,9.1096,69000.0
2006-08-14 14:30:00,12.43,12.44,12.34,12.35,68100.0,9.1096,9.1169,9.0436,9.0509,68100.0
2006-08-14 15:00:00,12.35,12.37,12.31,12.36,85200.0,9.0509,9.0656,9.0216,9.0583,85200.0
2006-08-14 15:30:00,12.36,12.36,12.3,12.33,104100.0,9.0583,9.0583,9.0143,9.0363,104100.0
2006-08-15 09:30:00,12.52,12.67,12.46,12.5,75900.0,9.1755,9.2854,9.1315,9.1609,75900.0
2006-08-15 10:00:00,12.5,12.58,12.46,12.55,80100.0,9.1609,9.2195,9.1315,9.1975,80100.0
2006-08-15 10:30:00,12.56,12.68,12.56,12.65,55800.0,9.2048,9.2928,9.2048,9.2708,55800.0
2006-08-15 11:00:00,12.65,12.71,12.63,12.63,32100.0,9.2708,9.3148,9.2561,9.2561,32100.0
2006-08-15 11:30:00,12.63,12.65,12.59,12.61,35100.0,9.2561,9.2708,9.2268,9.2415,35100.0
2006-08-15 12:00:00,12.61,12.66,12.61,12.64,19800.0,9.2415,9.2781,9.2415,9.2635,19800.0
2006-08-15 12:30:00,12.64,12.68,12.64,12.66,22200.0,9.2635,9.2928,9.2635,9.2781,22200.0
2006-08-15 13:00:00,12.66,12.66,12.59,12.63,26100.0,9.2781,9.2781,9.2268,9.2561,26100.0
2006-08-15 13:30:00,12.62,12.65,12.6,12.62,42300.0,9.2488,9.2708,9.2341,9.2488,42300.0
2006-08-15 14:00:00,12.62,12.67,12.61,12.65,42000.0,9.2488,9.2854,9.2415,9.2708,42000.0
2006-08-15 14:30:00,12.65,12.72,12.65,12.71,41700.0,9.2708,9.3221,9.2708,9.3148,41700.0
2006-08-15 15:00:00,12.71,12.74,12.71,12.73,84600.0,9.3148,9.3367,9.3148,9.3294,84600.0
2006-08-15 15:30:00,12.73,12.8,12.72,12.79,121800.0,9.3294,9.3807,9.3221,9.3734,121800.0
2006-08-16 09:30:00,12.83,12.89,12.8,12.83,50400.0,9.4027,9.4467,9.3807,9.4027,50400.0
2006-08-16 10:00:00,12.82,12.82,12.77,12.78,40500.0,9.3954,9.3954,9.3587,9.3661,40500.0
2006-08-16 10:30:00,12.78,12.93,12.78,12.92,81900.0,9.3661,9.476,9.3661,9.4687,81900.0
2006-08-16 11:00:00,12.92,12.93,12.88,12.92,64500.0,9.4687,9.476,9.4394,9.4687,64500.0
2006-08-16 11:30:00,12.92,12.93,12.89,12.91,31800.0,9.4687,9.476,9.4467,9.4613,31800.0
2006-08-16 12:00:00,12.92,13.01,12.9,13.0,58800.0,9.4687,9.5346,9.454,9.5273,58800.0
2006-08-16 12:30:00,13.0,13.02,12.99,13.0,59400.0,9.5273,9.542,9.52,9.5273,59400.0
2006-08-16 13:00:00,13.0,13.03,13.0,13.01,55200.0,9.5273,9.5493,9.5273,9.5346,55200.0
2006-08-16 13:30:00,13.0,13.09,13.0,13.08,118500.0,9.5273,9.5933,9.5273,9.5859,118500.0
2006-08-16 14:00:00,13.08,13.1,13.05,13.1,91500.0,9.5859,9.6006,9.5639,9.6006,91500.0
2006-08-16 14:30:00,13.1,13.21,13.08,13.21,90300.0,9.6006,9.6812,9.5859,9.6812,90300.0
2006-08-16 15:00:00,13.2,13.22,13.17,13.21,91200.0,9.6739,9.6885,9.6519,9.6812,91200.0
2006-08-16 15:30:00,13.2,13.24,13.17,13.18,157800.0,9.6739,9.7032,9.6519,9.6592,157800.0
2006-08-17 09:30:00,13.13,13.2,13.11,13.18,63000.0,9.6226,9.6739,9.6079,9.6592,63000.0
2006-08-17 10:00:00,13.15,13.23,13.15,13.21,75000.0,9.6372,9.6959,9.6372,9.6812,75000.0
2006-08-17 10:30:00,13.21,13.22,13.15,13.21,59400.0,9.6812,9.6885,9.6372,9.6812,59400.0
2006-08-17 11:00:00,13.2,13.23,13.18,13.23,36300.0,9.6739,9.6959,9.6592,9.6959,36300.0
2006-08-17 11:30:00,13.24,13.27,13.2,13.2,52800.0,9.7032,9.7252,9.6739,9.6739,52800.0
2006-08-17 12:00:00,13.21,13.28,13.18,13.27,49200.0,9.6812,9.7325,9.6592,9.7252,49200.0
2006-08-17 12:30:00,13.27,13.28,13.23,13.23,27300.0,9.7252,9.7325,9.6959,9.6959,27300.0
2006-08-17 13:00:00,13.24,13.24,13.21,13.23,46500.0,9.7032,9.7032,9.6812,9.6959,46500.0
2006-08-17 13:30:00,13.23,13.25,13.22,13.23,51600.0,9.6959,9.7105,9.6885,9.6959,51600.0
2006-08-17 14:00:00,13.22,13.25,13.2,13.24,273300.0,9.6885,9.7105,9.6739,9.7032,273300.0
2006-08-17 14:30:00,13.24,13.26,13.2,13.23,115800.0,9.7032,9.7178,9.6739,9.6959,115800.0
2006-08-17 15:00:00,13.23,13.25,13.2,13.21,56400.0,9.6959,9.7105,9.6739,9.6812,56400.0
2006-08-17 15:30:00,13.2,13.23,13.2,13.2,66600.0,9.6739,9.6959,9.6739,9.6739,66600.0
2006-08-18 09:30:00,13.2,13.31,13.2,13.23,75300.0,9.6739,9.7545,9.6739,9.6959,75300.0
2006-08-18 10:00:00,13.23,13.26,13.2,13.22,127800.0,9.6959,9.7178,9.6739,9.6885,127800.0
2006-08-18 10:30:00,13.21,13.27,13.2,13.2,191400.0,9.6812,9.7252,9.6739,9.6739,191400.0
2006-08-18 11:00:00,13.19,13.25,13.18,13.21,87000.0,9.6665,9.7105,9.6592,9.6812,87000.0
2006-08-18 11:30:00,13.21,13.26,13.2,13.22,113100.0,9.6812,9.7178,9.6739,9.6885,113100.0
2006-08-18 12:00:00,13.23,13.25,13.22,13.23,134700.0,9.6959,9.7105,9.6885,9.6959,134700.0
2006-08-18 12:30:00,13.23,13.25,13.2,13.23,49200.0,9.6959,9.7105,9.6739,9.6959,49200.0
2006-08-18 13:00:00,13.22,13.24,13.2,13.22,164100.0,9.6885,9.7032,9.6739,9.6885,164100.0
2006-08-18 13:30:00,13.22,13.25,13.21,13.23,62100.0,9.6885,9.7105,9.6812,9.6959,62100.0
2006-08-18 14:00:00,13.23,13.26,13.22,13.25,56700.0,9.6959,9.7178,9.6885,9.7105,56700.0
2006-08-18 14:30:00,13.25,13.27,13.25,13.25,109800.0,9.7105,9.7252,9.7105,9.7105,109800.0
2006-08-18 15:00:00,13.25,13.28,13.25,13.26,93600.0,9.7105,9.7325,9.7105,9.7178,93600.0
2006-08-18 15:30:00,13.26,13.26,13.25,13.25,163200.0,9.7178,9.7178,9.7105,9.7105,163200.0
2006-08-21 09:30:00,13.17,13.2,13.13,13.14,134100.0,9.6519,9.6739,9.6226,9.6299,134100.0
2006-08-21 10:00:00,13.16,13.19,13.12,13.13,421200.0,9.6446,9.6665,9.6152,9.6226,421200.0
2006-08-21 10:30:00,13.13,13.13,13.09,13.1,114000.0,9.6226,9.6226,9.5933,9.6006,114000.0
2006-08-21 11:00:00,13.11,13.11,13.02,13.04,96900.0,9.6079,9.6079,9.542,9.5566,96900.0
2006-08-21 11:30:00,13.04,13.07,13.0,13.0,44400.0,9.5566,9.5786,9.5273,9.5273,44400.0
2006-08-21 12:00:00,13.0,13.04,13.0,13.03,51600.0,9.5273,9.5566,9.5273,9.5493,51600.0
2006-08-21 12:30:00,13.03,13.05,13.03,13.05,25200.0,9.5493,9.5639,9.5493,9.5639,25200.0
2006-08-21 13:00:00,13.05,13.05,13.02,13.02,45000.0,9.5639,9.5639,9.542,9.542,45000.0
2006-08-21 13:30:00,13.02,13.04,13.0,13.03,50100.0,9.542,9.5566,9.5273,9.5493,50100.0
2006-08-21 14:00:00,13.04,13.04,13.02,13.02,53700.0,9.5566,9.5566,9.542,9.542,53700.0
2006-08-21 14:30:00,13.01,13.04,13.0,13.04,53100.0,9.5346,9.5566,9.5273,9.5566,53100.0
2006-08-21 15:00:00,13.03,13.08,13.02,13.06,51900.0,9.5493,9.5859,9.542,9.5713,51900.0
2006-08-21 15:30:00,13.07,13.08,13.02,13.02,142500.0,9.5786,9.5859,9.542,9.542,142500.0
2006-08-22 09:30:00,13.02,13.16,13.02,13.1,27300.0,9.542,9.6446,9.542,9.6006,27300.0
2006-08-22 10:00:00,13.1,13.18,13.06,13.14,39300.0,9.6006,9.6592,9.5713,9.6299,39300.0
2006-08-22 10:30:00,13.14,13.14,13.1,13.13,41400.0,9.6299,9.6299,9.6006,9.6226,41400.0
2006-08-22 11:00:00,13.13,13.16,13.1,13.16,54000.0,9.6226,9.6446,9.6006,9.6446,54000.0
2006-08-22 11:30:00,13.14,13.16,13.13,13.13,43500.0,9.6299,9.6446,9.6226,9.6226,43500.0
2006-08-22 12:00:00,13.14,13.15,13.11,13.13,62700.0,9.6299,9.6372,9.6079,9.6226,62700.0
2006-08-22 12:30:00,13.13,13.14,13.11,13.14,39600.0,9.6226,9.6299,9.6079,9.6299,39600.0
2006-08-22 13:00:00,13.13,13.13,13.05,13.07,50400.0,9.6226,9.6226,9.5639,9.5786,50400.0
2006-08-22 13:30:00,13.07,13.07,13.0,13.04,49200.0,9.5786,9.5786,9.5273,9.5566,49200.0
2006-08-22 14:00:00,13.04,13.05,13.0,13.04,64200.0,9.5566,9.5639,9.5273,9.5566,64200.0
2006-08-22 14:30:00,13.04,13.04,13.01,13.03,63600.0,9.5566,9.5566,9.5346,9.5493,63600.0
2006-08-22 15:00:00,13.03,13.11,13.03,13.08,98400.0,9.5493,9.6079,9.5493,9.5859,98400.0
2006-08-22 15:30:00,13.08,13.12,13.07,13.09,83400.0,9.5859,9.6152,9.5786,9.5933,83400.0
2006-08-23 09:30:00,13.08,13.21,13.08,13.11,33600.0,9.5859,9.6812,9.5859,9.6079,33600.0
2006-08-23 10:00:00,13.11,13.11,12.96,12.99,51300.0,9.6079,9.6079,9.498,9.52,51300.0
2006-08-23 10:30:00,12.98,13.04,12.91,12.94,31800.0,9.5126,9.5566,9.4613,9.4833,31800.0
2006-08-23 11:00:00,12.93,12.95,12.89,12.95,70800.0,9.476,9.4907,9.4467,9.4907,70800.0
2006-08-23 11:30:00,12.95,12.97,12.94,12.95,50700.0,9.4907,9.5053,9.4833,9.4907,50700.0
2006-08-23 12:00:00,12.97,12.99,12.94,12.95,23400.0,9.5053,9.52,9.4833,9.4907,23400.0
2006-08-23 12:30:00,12.95,12.98,12.95,12.97,36900.0,9.4907,9.5126,9.4907,9.5053,36900.0
2006-08-23 13:00:00,12.96,12.97,12.91,12.95,118800.0,9.498,9.5053,9.4613,9.4907,118800.0
2006-08-23 13:30:00,12.95,12.95,12.87,12.89,50400.0,9.4907,9.4907,9.432,9.4467,50400.0
2006-08-23 14:00:00,12.89,12.93,12.88,12.93,41400.0,9.4467,9.476,9.4394,9.476,41400.0
2006-08-23 14:30:00,12.92,12.95,12.85,12.87,111900.0,9.4687,9.4907,9.4174,9.432,111900.0
2006-08-23 15:00:00,12.87,12.93,12.86,12.9,47100.0,9.432,9.476,9.4247,9.454,47100.0
2006-08-23 15:30:00,12.91,12.91,12.87,12.88,230400.0,9.4613,9.4613,9.432,9.4394,230400.0
2006-08-24 09:30:00,12.89,12.89,12.8,12.83,66000.0,9.4467,9.4467,9.3807,9.4027,66000.0
2006-08-24 10:00:00,12.83,12.83,12.72,12.72,66000.0,9.4027,9.4027,9.3221,9.3221,66000.0
2006-08-24 10:30:00,12.73,12.73,12.67,12.72,68400.0,9.3294,9.3294,9.2854,9.3221,68400.0
2006-08-24 11:00:00,12.72,12.72,12.57,12.62,165600.0,9.3221,9.3221,9.2122,9.2488,165600.0
2006-08-24 11:30:00,12.62,12.63,12.59,12.6,46800.0,9.2488,9.2561,9.2268,9.2341,46800.0
2006-08-24 12:00:00,12.61,12.63,12.58,12.62,31500.0,9.2415,9.2561,9.2195,9.2488,31500.0
2006-08-24 12:30:00,12.63,12.67,12.62,12.64,24300.0,9.2561,9.2854,9.2488,9.2635,24300.0
2006-08-24 13:00:00,12.65,12.68,12.64,12.66,71700.0,9.2708,9.2928,9.2635,9.2781,71700.0
2006-08-24 13:30:00,12.66,12.68,12.62,12.65,51600.0,9.2781,9.2928,9.2488,9.2708,51600.0
2006-08-24 14:00:00,12.66,12.69,12.61,12.62,77100.0,9.2781,9.3001,9.2415,9.2488,77100.0
2006-08-24 14:30:00,12.62,12.64,12.59,12.63,64500.0,9.2488,9.2635,9.2268,9.2561,64500.0
2006-08-24 15:00:00,12.63,12.66,12.58,12.63,142200.0,9.2561,9.2781,9.2195,9.2561,142200.0
2006-08-24 15:30:00,12.64,12.64,12.59,12.61,115200.0,9.2635,9.2635,9.2268,9.2415,115200.0
2006-08-25 09:30:00,12.59,12.65,12.54,12.65,93600.0,9.2268,9.2708,9.1902,9.2708,93600.0
2006-08-25 10:00:00,12.6,12.65,12.54,12.56,67800.0,9.2341,9.2708,9.1902,9.2048,67800.0
2006-08-25 10:30:00,12.57,12.58,12.5,12.51,54000.0,9.2122,9.2195,9.1609,9.1682,54000.0
2006-08-25 11:00:00,12.51,12.54,12.42,12.47,103200.0,9.1682,9.1902,9.1022,9.1389,103200.0
2006-08-25 11:30:00,12.46,12.46,12.42,12.44,91200.0,9.1315,9.1315,9.1022,9.1169,91200.0
2006-08-25 12:00:00,12.44,12.47,12.41,12.46,90300.0,9.1169,9.1389,9.0949,9.1315,90300.0
2006-08-25 12:30:00,12.46,12.47,12.41,12.41,206100.0,9.1315,9.1389,9.0949,9.0949,206100.0
2006-08-25 13:00:00,12.41,12.46,12.41,12.42,80700.0,9.0949,9.1315,9.0949,9.1022,80700.0
2006-08-25 13:30:00,12.42,12.45,12.42,12.44,57600.0,9.1022,9.1242,9.1022,9.1169,57600.0
2006-08-25 14:00:00,12.44,12.45,12.43,12.45,91800.0,9.1169,9.1242,9.1096,9.1242,91800.0
2006-08-25 14:30:00,12.45,12.5,12.42,12.49,172500.0,9.1242,9.1609,9.1022,9.1535,172500.0
2006-08-25 15:00:00,12.49,12.5,12.47,12.48,91800.0,9.1535,9.1609,9.1389,9.1462,91800.0
2006-08-25 15:30:00,12.48,12.48,12.42,12.45,182400.0,9.1462,9.1462,9.1022,9.1242,182400.0
2006-08-28 09:30:00,12.45,12.6,12.45,12.57,88500.0,9.1242,9.2341,9.1242,9.2122,88500.0
2006-08-28 10:00:00,12.57,12.6,12.56,12.56,75300.0,9.2122,9.2341,9.2048,9.2048,75300.0
2006-08-28 10:30:00,12.56,12.62,12.56,12.62,146400.0,9.2048,9.2488,9.2048,9.2488,146400.0
2006-08-28 11:00:00,12.62,12.63,12.59,12.6,61200.0,9.2488,9.2561,9.2268,9.2341,61200.0
2006-08-28 11:30:00,12.6,12.62,12.6,12.62,58500.0,9.2341,9.2488,9.2341,9.2488,58500.0
2006-08-28 12:00:00,12.62,12.62,12.57,12.59,121800.0,9.2488,9.2488,9.2122,9.2268,121800.0
2006-08-28 12:30:00,12.59,12.59,12.58,12.58,33600.0,9.2268,9.2268,9.2195,9.2195,33600.0
2006-08-28 13:00:00,12.58,12.59,12.58,12.59,25500.0,9.2195,9.2268,9.2195,9.2268,25500.0
2006-08-28 13:30:00,12.59,12.6,12.59,12.6,51300.0,9.2268,9.2341,9.2268,9.2341,51300.0
2006-08-28 14:00:00,12.6,12.61,12.56,12.58,84600.0,9.2341,9.2415,9.2048,9.2195,84600.0
2006-08-28 14:30:00,12.58,12.61,12.58,12.61,84000.0,9.2195,9.2415,9.2195,9.2415,84000.0
2006-08-28 15:00:00,12.61,12.64,12.57,12.58,179100.0,9.2415,9.2635,9.2122,9.2195,179100.0
2006-08-28 15:30:00,12.58,12.59,12.5,12.58,215400.0,9.2195,9.2268,9.1609,9.2195,215400.0
2006-08-29 09:30:00,12.6,12.66,12.6,12.66,56700.0,9.2341,9.2781,9.2341,9.2781,56700.0
2006-08-29 10:00:00,12.69,12.69,12.54,12.56,43800.0,9.3001,9.3001,9.1902,9.2048,43800.0
2006-08-29 10:30:00,12.55,12.57,12.53,12.55,36600.0,9.1975,9.2122,9.1828,9.1975,36600.0
2006-08-29 11:00:00,12.57,12.57,12.5,12.51,27900.0,9.2122,9.2122,9.1609,9.1682,27900.0
2006-08-29 11:30:00,12.51,12.51,12.46,12.49,26100.0,9.1682,9.1682,9.1315,9.1535,26100.0
2006-08-29 12:00:00,12.49,12.5,12.48,12.48,27000.0,9.1535,9.1609,9.1462,9.1462,27000.0
2006-08-29 12:30:00,12.48,12.48,12.45,12.47,39000.0,9.1462,9.1462,9.1242,9.1389,39000.0
2006-08-29 13:00:00,12.47,12.52,12.46,12.49,74100.0,9.1389,9.1755,9.1315,9.1535,74100.0
2006-08-29 13:30:00,12.48,12.52,12.47,12.52,172500.0,9.1462,9.1755,9.1389,9.1755,172500.0
2006-08-29 14:00:00,12.52,12.66,12.48,12.61,130800.0,9.1755,9.2781,9.1462,9.2415,130800.0
2006-08-29 14:30:00,12.61,12.66,12.6,12.64,88800.0,9.2415,9.2781,9.2341,9.2635,88800.0
2006-08-29 15:00:00,12.64,12.69,12.62,12.68,59100.0,9.2635,9.3001,9.2488,9.2928,59100.0
2006-08-29 15:30:00,12.68,12.7,12.63,12.66,77700.0,9.2928,9.3074,9.2561,9.2781,77700.0
2006-08-30 09:30:00,12.67,12.76,12.58,12.58,46800.0,9.2854,9.3514,9.2195,9.2195,46800.0
2006-08-30 10:00:00,12.59,12.71,12.59,12.7,36600.0,9.2268,9.3148,9.2268,9.3074,36600.0
2006-08-30 10:30:00,12.7,12.7,12.66,12.68,50100.0,9.3074,9.3074,9.2781,9.2928,50100.0
2006-08-30 11:00:00,12.68,12.74,12.67,12.74,49500.0,9.2928,9.3367,9.2854,9.3367,49500.0
2006-08-30 11:30:00,12.73,12.74,12.66,12.68,31500.0,9.3294,9.3367,9.2781,9.2928,31500.0
2006-08-30 12:00:00,12.68,12.72,12.67,12.71,44100.0,9.2928,9.3221,9.2854,9.3148,44100.0
2006-08-30 12:30:00,12.7,12.72,12.68,12.72,29700.0,9.3074,9.3221,9.2928,9.3221,29700.0
2006-08-30 13:00:00,12.72,12.73,12.69,12.7,28500.0,9.3221,9.3294,9.3001,9.3074,28500.0
2006-08-30 13:30:00,12.71,12.74,12.68,12.7,30600.0,9.3148,9.3367,9.2928,9.3074,30600.0
2006-08-30 14:00:00,12.7,12.71,12.68,12.69,30300.0,9.3074,9.3148,9.2928,9.3001,30300.0
2006-08-30 14:30:00,12.7,12.7,12.65,12.67,76800.0,9.3074,9.3074,9.2708,9.2854,76800.0
2006-08-30 15:00:00,12.68,12.7,12.65,12.69,47100.0,9.2928,9.3074,9.2708,9.3001,47100.0
2006-08-30 15:30:00,12.69,12.69,12.66,12.68,73500.0,9.3001,9.3001,9.2781,9.2928,73500.0
2006-08-31 09:30:00,12.74,12.75,12.61,12.61,35700.0,9.3367,9.3441,9.2415,9.2415,35700.0
2006-08-31 10:00:00,12.61,12.7,12.58,12.6,34200.0,9.2415,9.3074,9.2195,9.2341,34200.0
2006-08-31 10:30:00,12.6,12.67,12.6,12.64,42300.0,9.2341,9.2854,9.2341,9.2635,42300.0
2006-08-31 11:00:00,12.64,12.7,12.63,12.63,34200.0,9.2635,9.3074,9.2561,9.2561,34200.0
2006-08-31 11:30:00,12.64,12.65,12.62,12.62,30000.0,9.2635,9.2708,9.2488,9.2488,30000.0
2006-08-31 12:00:00,12.61,12.63,12.58,12.6,27600.0,9.2415,9.2561,9.2195,9.2341,27600.0
2006-08-31 12:30:00,12.6,12.65,12.59,12.64,20700.0,9.2341,9.2708,9.2268,9.2635,20700.0
2006-08-31 13:00:00,12.64,12.65,12.63,12.63,47100.0,9.2635,9.2708,9.2561,9.2561,47100.0
2006-08-31 13:30:00,12.64,12.64,12.6,12.61,24900.0,9.2635,9.2635,9.2341,9.2415,24900.0
2006-08-31 14:00:00,12.61,12.64,12.61,12.62,43800.0,9.2415,9.2635,9.2415,9.2488,43800.0
2006-08-31 14:30:00,12.63,12.67,12.62,12.67,43200.0,9.2561,9.2854,9.2488,9.2854,43200.0
2006-08-31 15:00:00,12.67,12.68,12.64,12.65,59400.0,9.2854,9.2928,9.2635,9.2708,59400.0
2006-08-31 15:30:00,12.65,12.66,12.59,12.59,126900.0,9.2708,9.2781,9.2268,9.2268,126900.0
2006-09-01 09:30:00,12.67,12.71,12.62,12.71,31500.0,9.2854,9.3148,9.2488,9.3148,31500.0
2006-09-01 10:00:00,12.7,12.7,12.54,12.55,68100.0,9.3074,9.3074,9.1902,9.1975,68100.0
2006-09-01 10:30:00,12.57,12.69,12.55,12.68,104100.0,9.2122,9.3001,9.1975,9.2928,104100.0
2006-09-01 11:00:00,12.69,12.73,12.69,12.73,39900.0,9.3001,9.3294,9.3001,9.3294,39900.0
2006-09-01 11:30:00,12.73,12.81,12.73,12.81,42300.0,9.3294,9.388,9.3294,9.388,42300.0
2006-09-01 12:00:00,12.81,12.84,12.79,12.83,74400.0,9.388,9.41,9.3734,9.4027,74400.0
2006-09-01 12:30:00,12.84,12.88,12.83,12.85,25500.0,9.41,9.4394,9.4027,9.4174,25500.0
2006-09-01 13:00:00,12.83,12.87,12.82,12.86,25200.0,9.4027,9.432,9.3954,9.4247,25200.0
2006-09-01 13:30:00,12.86,12.91,12.85,12.85,48600.0,9.4247,9.4613,9.4174,9.4174,48600.0
2006-09-01 14:00:00,12.86,12.87,12.82,12.86,51900.0,9.4247,9.432,9.3954,9.4247,51900.0
2006-09-01 14:30:00,12.86,12.87,12.83,12.85,56100.0,9.4247,9.432,9.4027,9.4174,56100.0
2006-09-01 15:00:00,12.85,12.87,12.83,12.86,62100.0,9.4174,9.432,9.4027,9.4247,62100.0
2006-09-01 15:30:00,12.87,12.87,12.81,12.83,69300.0,9.432,9.432,9.388,9.4027,69300.0
2006-09-05 09:30:00,12.87,12.91,12.76,12.76,38100.0,9.432,9.4613,9.3514,9.3514,38100.0
2006-09-05 10:00:00,12.77,12.9,12.77,12.83,42000.0,9.3587,9.454,9.3587,9.4027,42000.0
2006-09-05 10:30:00,12.83,12.83,12.76,12.82,38400.0,9.4027,9.4027,9.3514,9.3954,38400.0
2006-09-05 11:00:00,12.82,12.86,12.8,12.86,32400.0,9.3954,9.4247,9.3807,9.4247,32400.0
2006-09-05 11:30:00,12.86,12.9,12.84,12.89,39900.0,9.4247,9.454,9.41,9.4467,39900.0
2006-09-05 12:00:00,12.89,12.92,12.88,12.91,56400.0,9.4467,9.4687,9.4394,9.4613,56400.0
2006-09-05 12:30:00,12.91,12.92,12.87,12.89,33900.0,9.4613,9.4687,9.432,9.4467,33900.0
2006-09-05 13:00:00,12.89,12.89,12.8,12.83,52500.0,9.4467,9.4467,9.3807,9.4027,52500.0
2006-09-05 13:30:00,12.82,12.82,12.77,12.82,56400.0,9.3954,9.3954,9.3587,9.3954,56400.0
2006-09-05 14:00:00,12.82,12.87,12.8,12.82,45000.0,9.3954,9.432,9.3807,9.3954,45000.0
2006-09-05 14:30:00,12.83,12.85,12.8,12.85,48600.0,9.4027,9.4174,9.3807,9.4174,48600.0
2006-09-05 15:00:00,12.85,12.85,12.79,12.82,51600.0,9.4174,9.4174,9.3734,9.3954,51600.0
2006-09-05 15:30:00,12.82,12.87,12.82,12.83,75600.0,9.3954,9.432,9.3954,9.4027,75600.0
2006-09-06 09:30:00,12.68,12.77,12.64,12.67,38100.0,9.2928,9.3587,9.2635,9.2854,38100.0
2006-09-06 10:00:00,12.67,12.7,12.64,12.68,41100.0,9.2854,9.3074,9.2635,9.2928,41100.0
2006-09-06 10:30:00,12.68,12.68,12.61,12.65,32700.0,9.2928,9.2928,9.2415,9.2708,32700.0
2006-09-06 11:00:00,12.66,12.7,12.65,12.69,121200.0,9.2781,9.3074,9.2708,9.3001,121200.0
2006-09-06 11:30:00,12.69,12.71,12.67,12.68,67500.0,9.3001,9.3148,9.2854,9.2928,67500.0
2006-09-06 12:00:00,12.68,12.68,12.65,12.65,48600.0,9.2928,9.2928,9.2708,9.2708,48600.0
2006-09-06 12:30:00,12.65,12.68,12.65,12.67,43200.0,9.2708,9.2928,9.2708,9.2854,43200.0
2006-09-06 13:00:00,12.66,12.7,12.65,12.69,45000.0,9.2781,9.3074,9.2708,9.3001,45000.0
2006-09-06 13:30:00,12.68,12.72,12.68,12.71,34200.0,9.2928,9.3221,9.2928,9.3148,34200.0
2006-09-06 14:00:00,12.72,12.79,12.7,12.78,249900.0,9.3221,9.3734,9.3074,9.3661,249900.0
2006-09-06 14:30:00,12.77,12.81,12.76,12.76,199500.0,9.3587,9.388,9.3514,9.3514,199500.0
2006-09-06 15:00:00,12.76,12.84,12.75,12.78,121500.0,9.3514,9.41,9.3441,9.3661,121500.0
2006-09-06 15:30:00,12.78,12.8,12.75,12.78,185100.0,9.3661,9.3807,9.3441,9.3661,185100.0
2006-09-07 09:30:00,12.7,12.7,12.51,12.53,37500.0,9.3074,9.3074,9.1682,9.1828,37500.0
2006-09-07 10:00:00,12.53,12.53,12.46,12.5,91800.0,9.1828,9.1828,9.1315,9.1609,91800.0
2006-09-07 10:30:00,12.51,12.55,12.49,12.52,54600.0,9.1682,9.1975,9.1535,9.1755,54600.0
2006-09-07 11:00:00,12.53,12.56,12.49,12.49,89100.0,9.1828,9.2048,9.1535,9.1535,89100.0
2006-09-07 11:30:00,12.5,12.56,12.5,12.56,38700.0,9.1609,9.2048,9.1609,9.2048,38700.0
2006-09-07 12:00:00,12.57,12.6,12.56,12.57,54000.0,9.2122,9.2341,9.2048,9.2122,54000.0
2006-09-07 12:30:00,12.57,12.58,12.54,12.55,33900.0,9.2122,9.2195,9.1902,9.1975,33900.0
2006-09-07 13:00:00,12.55,12.59,12.54,12.57,55200.0,9.1975,9.2268,9.1902,9.2122,55200.0
2006-09-07 13:30:00,12.57,12.65,12.56,12.58,44100.0,9.2122,9.2708,9.2048,9.2195,44100.0
2006-09-07 14:00:00,12.58,12.58,12.5,12.5,48900.0,9.2195,9.2195,9.1609,9.1609,48900.0
2006-09-07 14:30:00,12.52,12.59,12.49,12.59,58200.0,9.1755,9.2268,9.1535,9.2268,58200.0
2006-09-07 15:00:00,12.59,12.59,12.52,12.57,65700.0,9.2268,9.2268,9.1755,9.2122,65700.0
2006-09-07 15:30:00,12.56,12.56,12.52,12.55,99000.0,9.2048,9.2048,9.1755,9.1975,99000.0
2006-09-08 09:30:00,12.6,12.68,12.58,12.67,42600.0,9.2341,9.2928,9.2195,9.2854,42600.0
2006-09-08 10:00:00,12.68,12.78,12.67,12.77,149700.0,9.2928,9.3661,9.2854,9.3587,149700.0
2006-09-08 10:30:00,12.78,12.78,12.71,12.77,61800.0,9.3661,9.3661,9.3148,9.3587,61800.0
2006-09-08 11:00:00,12.77,12.85,12.77,12.84,84900.0,9.3587,9.4174,9.3587,9.41,84900.0
2006-09-08 11:30:00,12.84,12.88,12.83,12.85,188100.0,9.41,9.4394,9.4027,9.4174,188100.0
2006-09-08 12:00:00,12.86,12.88,12.84,12.85,144000.0,9.4247,9.4394,9.41,9.4174,144000.0
2006-09-08 12:30:00,12.85,12.86,12.83,12.83,75900.0,9.4174,9.4247,9.4027,9.4027,75900.0
2006-09-08 13:00:00,12.84,12.85,12.84,12.85,87000.0,9.41,9.4174,9.41,9.4174,87000.0
2006-09-08 13:30:00,12.84,12.85,12.79,12.85,52500.0,9.41,9.4174,9.3734,9.4174,52500.0
2006-09-08 14:00:00,12.84,12.85,12.8,12.81,57900.0,9.41,9.4174,9.3807,9.388,57900.0
2006-09-08 14:30:00,12.81,12.83,12.8,12.82,38100.0,9.388,9.4027,9.3807,9.3954,38100.0
2006-09-08 15:00:00,12.82,12.84,12.8,12.82,62400.0,9.3954,9.41,9.3807,9.3954,62400.0
2006-09-08 15:30:00,12.82,12.84,12.79,12.79,88200.0,9.3954,9.41,9.3734,9.3734,88200.0
2006-09-11 09:30:00,12.7,12.73,12.64,12.66,167400.0,9.3074,9.3294,9.2635,9.2781,167400.0
2006-09-11 10:00:00,12.66,12.74,12.62,12.63,149100.0,9.2781,9.3367,9.2488,9.2561,149100.0
2006-09-11 10:30:00,12.63,12.68,12.62,12.64,122400.0,9.2561,9.2928,9.2488,9.2635,122400.0
2006-09-11 11:00:00,12.64,12.71,12.63,12.69,36900.0,9.2635,9.3148,9.2561,9.3001,36900.0
2006-09-11 11:30:00,12.7,12.7,12.63,12.64,217800.0,9.3074,9.3074,9.2561,9.2635,217800.0
2006-09-11 12:00:00,12.64,12.77,12.64,12.76,54600.0,9.2635,9.3587,9.2635,9.3514,54600.0
2006-09-11 12:30:00,12.76,12.77,12.72,12.74,36000.0,9.3514,9.3587,9.3221,9.3367,36000.0
2006-09-11 13:00:00,12.75,12.8,12.73,12.77,80100.0,9.3441,9.3807,9.3294,9.3587,80100.0
2006-09-11 13:30:00,12.78,12.78,12.73,12.73,58500.0,9.3661,9.3661,9.3294,9.3294,58500.0
2006-09-11 14:00:00,12.73,12.75,12.7,12.7,42600.0,9.3294,9.3441,9.3074,9.3074,42600.0
2006-09-11 14:30:00,12.71,12.74,12.68,12.74,62400.0,9.3148,9.3367,9.2928,9.3367,62400.0
2006-09-11 15:00:00,12.74,12.74,12.65,12.67,63300.0,9.3367,9.3367,9.2708,9.2854,63300.0
2006-09-11 15:30:00,12.67,12.71,12.64,12.68,85800.0,9.2854,9.3148,9.2635,9.2928,85800.0
2006-09-12 09:30:00,12.67,12.73,12.64,12.65,25500.0,9.2854,9.3294,9.2635,9.2708,25500.0
2006-09-12 10:00:00,12.67,12.74,12.67,12.72,21000.0,9.2854,9.3367,9.2854,9.3221,21000.0
2006-09-12 10:30:00,12.74,12.74,12.69,12.7,32400.0,9.3367,9.3367,9.3001,9.3074,32400.0
2006-09-12 11:00:00,12.71,12.73,12.7,12.7,71100.0,9.3148,9.3294,9.3074,9.3074,71100.0
2006-09-12 11:30:00,12.72,12.73,12.71,12.73,56700.0,9.3221,9.3294,9.3148,9.3294,56700.0
2006-09-12 12:00:00,12.73,12.75,12.72,12.72,29100.0,9.3294,9.3441,9.3221,9.3221,29100.0
2006-09-12 12:30:00,12.72,12.75,12.69,12.71,49500.0,9.3221,9.3441,9.3001,9.3148,49500.0
2006-09-12 13:00:00,12.73,12.73,12.71,12.72,39300.0,9.3294,9.3294,9.3148,9.3221,39300.0
2006-09-12 13:30:00,12.71,12.79,12.71,12.77,60000.0,9.3148,9.3734,9.3148,9.3587,60000.0
2006-09-12 14:00:00,12.77,12.78,12.76,12.78,61200.0,9.3587,9.3661,9.3514,9.3661,61200.0
2006-09-12 14:30:00,12.78,12.8,12.78,12.79,101400.0,9.3661,9.3807,9.3661,9.3734,101400.0
2006-09-12 15:00:00,12.8,12.83,12.8,12.82,69000.0,9.3807,9.4027,9.3807,9.3954,69000.0
2006-09-12 15:30:00,12.83,12.83,12.81,12.81,123000.0,9.4027,9.4027,9.388,9.388,123000.0
2006-09-13 09:30:00,12.83,12.94,12.81,12.92,35400.0,9.4027,9.4833,9.388,9.4687,35400.0
2006-09-13 10:00:00,12.92,12.98,12.88,12.96,47400.0,9.4687,9.5126,9.4394,9.498,47400.0
2006-09-13 10:30:00,12.96,12.96,12.86,12.9,44100.0,9.498,9.498,9.4247,9.454,44100.0
2006-09-13 11:00:00,12.91,12.97,12.9,12.95,29700.0,9.4613,9.5053,9.454,9.4907,29700.0
2006-09-13 11:30:00,12.96,12.98,12.93,12.95,27600.0,9.498,9.5126,9.476,9.4907,27600.0
2006-09-13 12:00:00,12.95,13.02,12.95,13.01,32700.0,9.4907,9.542,9.4907,9.5346,32700.0
2006-09-13 12:30:00,13.01,13.03,12.98,12.98,20700.0,9.5346,9.5493,9.5126,9.5126,20700.0
2006-09-13 13:00:00,12.99,13.02,12.99,12.99,19500.0,9.52,9.542,9.52,9.52,19500.0
2006-09-13 13:30:00,12.98,13.01,12.97,13.0,41700.0,9.5126,9.5346,9.5053,9.5273,41700.0
2006-09-13 14:00:00,13.0,13.03,12.99,13.0,30000.0,9.5273,9.5493,9.52,9.5273,30000.0
2006-09-13 14:30:00,13.0,13.04,12.99,13.04,36900.0,9.5273,9.5566,9.52,9.5566,36900.0
2006-09-13 15:00:00,13.04,13.04,12.96,12.99,108000.0,9.5566,9.5566,9.498,9.52,108000.0
2006-09-13 15:30:00,12.99,13.02,12.98,13.02,150000.0,9.52,9.542,9.5126,9.542,150000.0
2006-09-14 09:30:00,13.02,13.09,13.0,13.04,102600.0,9.542,9.5933,9.5273,9.5566,102600.0
2006-09-14 10:00:00,13.03,13.04,13.0,13.01,74400.0,9.5493,9.5566,9.5273,9.5346,74400.0
2006-09-14 10:30:00,13.02,13.03,12.98,13.02,62100.0,9.542,9.5493,9.5126,9.542,62100.0
2006-09-14 11:00:00,13.03,13.09,13.0,13.09,64200.0,9.5493,9.5933,9.5273,9.5933,64200.0
2006-09-14 11:30:00,13.08,13.09,13.03,13.09,42900.0,9.5859,9.5933,9.5493,9.5933,42900.0
2006-09-14 12:00:00,13.1,13.1,13.04,13.08,37800.0,9.6006,9.6006,9.5566,9.5859,37800.0
2006-09-14 12:30:00,13.08,13.1,13.05,13.07,29100.0,9.5859,9.6006,9.5639,9.5786,29100.0
2006-09-14 13:00:00,13.06,13.08,13.03,13.07,32400.0,9.5713,9.5859,9.5493,9.5786,32400.0
2006-09-14 13:30:00,13.07,13.1,13.07,13.08,31200.0,9.5786,9.6006,9.5786,9.5859,31200.0
2006-09-14 14:00:00,13.08,13.08,13.04,13.05,47700.0,9.5859,9.5859,9.5566,9.5639,47700.0
2006-09-14 14:30:00,13.05,13.08,13.04,13.04,69300.0,9.5639,9.5859,9.5566,9.5566,69300.0
2006-09-14 15:00:00,13.04,13.04,13.01,13.04,46200.0,9.5566,9.5566,9.5346,9.5566,46200.0
2006-09-14 15:30:00,13.04,13.04,13.01,13.02,74700.0,9.5566,9.5566,9.5346,9.542,74700.0
2006-09-15 09:30:00,13.1,13.16,13.1,13.15,243900.0,9.6006,9.6446,9.6006,9.6372,243900.0
2006-09-15 10:00:00,13.15,13.21,13.14,13.19,64800.0,9.6372,9.6812,9.6299,9.6665,64800.0
2006-09-15 10:30:00,13.18,13.2,13.16,13.16,57600.0,9.6592,9.6739,9.6446,9.6446,57600.0
2006-09-15 11:00:00,13.17,13.19,13.14,13.16,84000.0,9.6519,9.6665,9.6299,9.6446,84000.0
2006-09-15 11:30:00,13.16,13.19,13.15,13.19,57600.0,9.6446,9.6665,9.6372,9.6665,57600.0
2006-09-15 12:00:00,13.17,13.19,13.15,13.16,43200.0,9.6519,9.6665,9.6372,9.6446,43200.0
2006-09-15 12:30:00,13.16,13.16,13.07,13.07,48300.0,9.6446,9.6446,9.5786,9.5786,48300.0
2006-09-15 13:00:00,13.08,13.16,13.08,13.12,49200.0,9.5859,9.6446,9.5859,9.6152,49200.0
2006-09-15 13:30:00,13.12,13.17,13.12,13.12,44700.0,9.6152,9.6519,9.6152,9.6152,44700.0
2006-09-15 14:00:00,13.12,13.14,13.11,13.11,55200.0,9.6152,9.6299,9.6079,9.6079,55200.0
2006-09-15 14:30:00,13.11,13.13,13.07,13.09,25500.0,9.6079,9.6226,9.5786,9.5933,25500.0
2006-09-15 15:00:00,13.09,13.14,13.08,13.11,98100.0,9.5933,9.6299,9.5859,9.6079,98100.0
2006-09-15 15:30:00,13.11,13.14,13.08,13.08,123000.0,9.6079,9.6299,9.5859,9.5859,123000.0
2006-09-18 09:30:00,13.01,13.04,12.96,13.03,39900.0,9.5346,9.5566,9.498,9.5493,39900.0
2006-09-18 10:00:00,13.03,13.03,12.99,13.01,21900.0,9.5493,9.5493,9.52,9.5346,21900.0
2006-09-18 10:30:00,13.0,13.0,12.89,12.9,227400.0,9.5273,9.5273,9.4467,9.454,227400.0
2006-09-18 11:00:00,12.9,12.92,12.86,12.91,76800.0,9.454,9.4687,9.4247,9.4613,76800.0
2006-09-18 11:30:00,12.9,12.94,12.87,12.89,177300.0,9.454,9.4833,9.432,9.4467,177300.0
2006-09-18 12:00:00,12.88,12.89,12.82,12.84,122700.0,9.4394,9.4467,9.3954,9.41,122700.0
2006-09-18 12:30:00,12.84,12.87,12.82,12.86,132900.0,9.41,9.432,9.3954,9.4247,132900.0
2006-09-18 13:00:00,12.86,12.88,12.84,12.85,97800.0,9.4247,9.4394,9.41,9.4174,97800.0
2006-09-18 13:30:00,12.85,12.85,12.8,12.81,72300.0,9.4174,9.4174,9.3807,9.388,72300.0
2006-09-18 14:00:00,12.81,12.86,12.79,12.85,167100.0,9.388,9.4247,9.3734,9.4174,167100.0
2006-09-18 14:30:00,12.86,12.87,12.82,12.86,60300.0,9.4247,9.432,9.3954,9.4247,60300.0
2006-09-18 15:00:00,12.85,12.88,12.83,12.87,55500.0,9.4174,9.4394,9.4027,9.432,55500.0
2006-09-18 15:30:00,12.86,12.88,12.8,12.82,83100.0,9.4247,9.4394,9.3807,9.3954,83100.0
2006-09-19 09:30:00,12.81,12.81,12.72,12.74,18300.0,9.388,9.388,9.3221,9.3367,18300.0
2006-09-19 10:00:00,12.74,12.79,12.72,12.74,27900.0,9.3367,9.3734,9.3221,9.3367,27900.0
2006-09-19 10:30:00,12.74,12.81,12.74,12.8,58800.0,9.3367,9.388,9.3367,9.3807,58800.0
2006-09-19 11:00:00,12.8,12.85,12.79,12.79,25800.0,9.3807,9.4174,9.3734,9.3734,25800.0
2006-09-19 11:30:00,12.78,12.78,12.66,12.66,40800.0,9.3661,9.3661,9.2781,9.2781,40800.0
2006-09-19 12:00:00,12.65,12.7,12.62,12.62,33600.0,9.2708,9.3074,9.2488,9.2488,33600.0
2006-09-19 12:30:00,12.63,12.71,12.63,12.69,25200.0,9.2561,9.3148,9.2561,9.3001,25200.0
2006-09-19 13:00:00,12.69,12.69,12.65,12.67,23700.0,9.3001,9.3001,9.2708,9.2854,23700.0
2006-09-19 13:30:00,12.66,12.68,12.64,12.66,26100.0,9.2781,9.2928,9.2635,9.2781,26100.0
2006-09-19 14:00:00,12.67,12.7,12.66,12.7,18000.0,9.2854,9.3074,9.2781,9.3074,18000.0
2006-09-19 14:30:00,12.71,12.72,12.68,12.69,17400.0,9.3148,9.3221,9.2928,9.3001,17400.0
2006-09-19 15:00:00,12.69,12.76,12.69,12.75,25500.0,9.3001,9.3514,9.3001,9.3441,25500.0
2006-09-19 15:30:00,12.75,12.79,12.75,12.77,60300.0,9.3441,9.3734,9.3441,9.3587,60300.0
2006-09-20 09:30:00,12.85,12.87,12.81,12.85,102900.0,9.4174,9.432,9.388,9.4174,102900.0
2006-09-20 10:00:00,12.83,12.89,12.81,12.87,43200.0,9.4027,9.4467,9.388,9.432,43200.0
2006-09-20 10:30:00,12.89,12.91,12.85,12.85,59700.0,9.4467,9.4613,9.4174,9.4174,59700.0
2006-09-20 11:00:00,12.85,12.86,12.83,12.83,28500.0,9.4174,9.4247,9.4027,9.4027,28500.0
2006-09-20 11:30:00,12.84,12.87,12.83,12.85,31500.0,9.41,9.432,9.4027,9.4174,31500.0
2006-09-20 12:00:00,12.87,12.87,12.84,12.87,25800.0,9.432,9.432,9.41,9.432,25800.0
2006-09-20 12:30:00,12.88,12.92,12.87,12.91,48300.0,9.4394,9.4687,9.432,9.4613,48300.0
2006-09-20 13:00:00,12.91,12.94,12.9,12.92,17400.0,9.4613,9.4833,9.454,9.4687,17400.0
2006-09-20 13:30:00,12.91,12.92,12.88,12.89,22500.0,9.4613,9.4687,9.4394,9.4467,22500.0
2006-09-20 14:00:00,12.9,12.95,12.85,12.85,131400.0,9.454,9.4907,9.4174,9.4174,131400.0
2006-09-20 14:30:00,12.84,12.95,12.84,12.9,84000.0,9.41,9.4907,9.41,9.454,84000.0
2006-09-20 15:00:00,12.9,12.94,12.88,12.92,84000.0,9.454,9.4833,9.4394,9.4687,84000.0
2006-09-20 15:30:00,12.92,12.96,12.89,12.96,144300.0,9.4687,9.498,9.4467,9.498,144300.0
2006-09-21 09:30:00,12.98,12.98,12.85,12.87,38700.0,9.5126,9.5126,9.4174,9.432,38700.0
2006-09-21 10:00:00,12.87,12.87,12.74,12.78,34500.0,9.432,9.432,9.3367,9.3661,34500.0
2006-09-21 10:30:00,12.8,12.85,12.77,12.8,87600.0,9.3807,9.4174,9.3587,9.3807,87600.0
2006-09-21 11:00:00,12.78,12.86,12.78,12.84,50100.0,9.3661,9.4247,9.3661,9.41,50100.0
2006-09-21 11:30:00,12.84,12.85,12.8,12.83,34800.0,9.41,9.4174,9.3807,9.4027,34800.0
2006-09-21 12:00:00,12.83,12.84,12.76,12.77,61200.0,9.4027,9.41,9.3514,9.3587,61200.0
2006-09-21 12:30:00,12.77,12.81,12.72,12.72,37800.0,9.3587,9.388,9.3221,9.3221,37800.0
2006-09-21 13:00:00,12.72,12.77,12.69,12.76,101700.0,9.3221,9.3587,9.3001,9.3514,101700.0
2006-09-21 13:30:00,12.76,12.78,12.73,12.77,30600.0,9.3514,9.3661,9.3294,9.3587,30600.0
2006-09-21 14:00:00,12.77,12.83,12.73,12.74,60600.0,9.3587,9.4027,9.3294,9.3367,60600.0
2006-09-21 14:30:00,12.74,12.78,12.72,12.74,72600.0,9.3367,9.3661,9.3221,9.3367,72600.0
2006-09-21 15:00:00,12.73,12.75,12.67,12.69,41700.0,9.3294,9.3441,9.2854,9.3001,41700.0
2006-09-21 15:30:00,12.69,12.77,12.69,12.77,195000.0,9.3001,9.3587,9.3001,9.3587,195000.0
2006-09-22 09:30:00,12.71,12.76,12.67,12.68,54900.0,9.3148,9.3514,9.2854,9.2928,54900.0
2006-09-22 10:00:00,12.67,12.67,12.56,12.67,39600.0,9.2854,9.2854,9.2048,9.2854,39600.0
2006-09-22 10:30:00,12.66,12.68,12.64,12.65,48600.0,9.2781,9.2928,9.2635,9.2708,48600.0
2006-09-22 11:00:00,12.67,12.71,12.66,12.69,33600.0,9.2854,9.3148,9.2781,9.3001,33600.0
2006-09-22 11:30:00,12.68,12.71,12.67,12.7,40500.0,9.2928,9.3148,9.2854,9.3074,40500.0
2006-09-22 12:00:00,12.7,12.7,12.64,12.64,46800.0,9.3074,9.3074,9.2635,9.2635,46800.0
2006-09-22 12:30:00,12.64,12.64,12.61,12.63,18000.0,9.2635,9.2635,9.2415,9.2561,18000.0
2006-09-22 13:00:00,12.63,12.66,12.63,12.63,28800.0,9.2561,9.2781,9.2561,9.2561,28800.0
2006-09-22 13:30:00,12.64,12.67,12.62,12.67,33900.0,9.2635,9.2854,9.2488,9.2854,33900.0
2006-09-22 14:00:00,12.67,12.69,12.67,12.68,54000.0,9.2854,9.3001,9.2854,9.2928,54000.0
2006-09-22 14:30:00,12.68,12.69,12.68,12.68,141300.0,9.2928,9.3001,9.2928,9.2928,141300.0
2006-09-22 15:00:00,12.68,12.72,12.68,12.7,20100.0,9.2928,9.3221,9.2928,9.3074,20100.0
2006-09-22 15:30:00,12.7,12.71,12.67,12.69,57300.0,9.3074,9.3148,9.2854,9.3001,57300.0
2006-09-25 09:30:00,12.73,12.73,12.6,12.61,46500.0,9.3294,9.3294,9.2341,9.2415,46500.0
2006-09-25 10:00:00,12.62,12.62,12.6,12.61,61800.0,9.2488,9.2488,9.2341,9.2415,61800.0
2006-09-25 10:30:00,12.61,12.62,12.54,12.6,94800.0,9.2415,9.2488,9.1902,9.2341,94800.0
2006-09-25 11:00:00,12.61,12.61,12.56,12.59,26700.0,9.2415,9.2415,9.2048,9.2268,26700.0
2006-09-25 11:30:00,12.59,12.59,12.54,12.56,23100.0,9.2268,9.2268,9.1902,9.2048,23100.0
2006-09-25 12:00:00,12.55,12.57,12.51,12.57,33600.0,9.1975,9.2122,9.1682,9.2122,33600.0
2006-09-25 12:30:00,12.57,12.63,12.57,12.63,40200.0,9.2122,9.2561,9.2122,9.2561,40200.0
2006-09-25 13:00:00,12.62,12.64,12.55,12.55,22200.0,9.2488,9.2635,9.1975,9.1975,22200.0
2006-09-25 13:30:00,12.56,12.58,12.55,12.55,26400.0,9.2048,9.2195,9.1975,9.1975,26400.0
2006-09-25 14:00:00,12.55,12.6,12.54,12.56,42300.0,9.1975,9.2341,9.1902,9.2048,42300.0
2006-09-25 14:30:00,12.56,12.65,12.55,12.62,58200.0,9.2048,9.2708,9.1975,9.2488,58200.0
2006-09-25 15:00:00,12.63,12.65,12.62,12.62,68700.0,9.2561,9.2708,9.2488,9.2488,68700.0
2006-09-25 15:30:00,12.62,12.63,12.57,12.62,79800.0,9.2488,9.2561,9.2122,9.2488,79800.0
2006-09-26 09:30:00,12.61,12.7,12.61,12.66,19800.0,9.2415,9.3074,9.2415,9.2781,19800.0
2006-09-26 10:00:00,12.67,12.76,12.66,12.76,29400.0,9.2854,9.3514,9.2781,9.3514,29400.0
2006-09-26 10:30:00,12.75,12.75,12.73,12.75,43500.0,9.3441,9.3441,9.3294,9.3441,43500.0
2006-09-26 11:00:00,12.75,12.81,12.75,12.78,44400.0,9.3441,9.388,9.3441,9.3661,44400.0
2006-09-26 11:30:00,12.79,12.82,12.78,12.79,55800.0,9.3734,9.3954,9.3661,9.3734,55800.0
2006-09-26 12:00:00,12.79,12.86,12.79,12.85,49800.0,9.3734,9.4247,9.3734,9.4174,49800.0
2006-09-26 12:30:00,12.84,12.84,12.8,12.82,79800.0,9.41,9.41,9.3807,9.3954,79800.0
2006-09-26 13:00:00,12.82,12.85,12.81,12.83,58800.0,9.3954,9.4174,9.388,9.4027,58800.0
2006-09-26 13:30:00,12.83,12.84,12.79,12.84,25800.0,9.4027,9.41,9.3734,9.41,25800.0
2006-09-26 14:00:00,12.83,12.85,12.79,12.84,23100.0,9.4027,9.4174,9.3734,9.41,23100.0
2006-09-26 14:30:00,12.84,12.86,12.83,12.84,145500.0,9.41,9.4247,9.4027,9.41,145500.0
2006-09-26 15:00:00,12.85,12.86,12.81,12.83,23400.0,9.4174,9.4247,9.388,9.4027,23400.0
2006-09-26 15:30:00,12.83,12.85,12.83,12.84,107700.0,9.4027,9.4174,9.4027,9.41,107700.0
2006-09-27 09:30:00,12.82,12.83,12.76,12.83,32100.0,9.3954,9.4027,9.3514,9.4027,32100.0
2006-09-27 10:00:00,12.83,12.83,12.73,12.8,55800.0,9.4027,9.4027,9.3294,9.3807,55800.0
2006-09-27 10:30:00,12.8,12.86,12.8,12.84,115500.0,9.3807,9.4247,9.3807,9.41,115500.0
2006-09-27 11:00:00,12.83,12.83,12.78,12.82,47700.0,9.4027,9.4027,9.3661,9.3954,47700.0
2006-09-27 11:30:00,12.82,12.85,12.79,12.85,40800.0,9.3954,9.4174,9.3734,9.4174,40800.0
2006-09-27 12:00:00,12.85,12.85,12.8,12.81,35400.0,9.4174,9.4174,9.3807,9.388,35400.0
2006-09-27 12:30:00,12.81,12.85,12.8,12.85,22800.0,9.388,9.4174,9.3807,9.4174,22800.0
2006-09-27 13:00:00,12.86,12.87,12.85,12.85,34500.0,9.4247,9.432,9.4174,9.4174,34500.0
2006-09-27 13:30:00,12.85,12.85,12.79,12.82,39900.0,9.4174,9.4174,9.3734,9.3954,39900.0
2006-09-27 14:00:00,12.84,12.87,12.79,12.8,49200.0,9.41,9.432,9.3734,9.3807,49200.0
2006-09-27 14:30:00,12.81,12.82,12.78,12.81,23700.0,9.388,9.3954,9.3661,9.388,23700.0
2006-09-27 15:00:00,12.81,12.82,12.76,12.79,49200.0,9.388,9.3954,9.3514,9.3734,49200.0
2006-09-27 15:30:00,12.79,12.83,12.79,12.79,44400.0,9.3734,9.4027,9.3734,9.3734,44400.0
2006-09-28 09:30:00,12.78,12.96,12.78,12.9,41100.0,9.3661,9.498,9.3661,9.454,41100.0
2006-09-28 10:00:00,12.91,12.93,12.86,12.92,39600.0,9.4613,9.476,9.4247,9.4687,39600.0
2006-09-28 10:30:00,12.9,12.92,12.79,12.81,35700.0,9.454,9.4687,9.3734,9.388,35700.0
2006-09-28 11:00:00,12.82,12.85,12.8,12.83,55500.0,9.3954,9.4174,9.3807,9.4027,55500.0
2006-09-28 11:30:00,12.83,12.88,12.82,12.85,86400.0,9.4027,9.4394,9.3954,9.4174,86400.0
2006-09-28 12:00:00,12.85,12.85,12.8,12.84,25800.0,9.4174,9.4174,9.3807,9.41,25800.0
2006-09-28 12:30:00,12.85,12.87,12.83,12.84,23700.0,9.4174,9.432,9.4027,9.41,23700.0
2006-09-28 13:00:00,12.84,12.89,12.83,12.87,36600.0,9.41,9.4467,9.4027,9.432,36600.0
2006-09-28 13:30:00,12.87,12.9,12.86,12.9,33000.0,9.432,9.454,9.4247,9.454,33000.0
2006-09-28 14:00:00,12.9,12.95,12.9,12.92,179400.0,9.454,9.4907,9.454,9.4687,179400.0
2006-09-28 14:30:00,12.92,12.99,12.9,12.97,67200.0,9.4687,9.52,9.454,9.5053,67200.0
2006-09-28 15:00:00,12.97,12.97,12.93,12.95,66600.0,9.5053,9.5053,9.476,9.4907,66600.0
2006-09-28 15:30:00,12.95,13.01,12.95,12.99,116400.0,9.4907,9.5346,9.4907,9.52,116400.0
2006-09-29 09:30:00,13.02,13.05,12.92,12.93,139500.0,9.542,9.5639,9.4687,9.476,139500.0
2006-09-29 10:00:00,12.94,13.04,12.93,13.01,77700.0,9.4833,9.5566,9.476,9.5346,77700.0
2006-09-29 10:30:00,13.02,13.03,12.97,12.97,59100.0,9.542,9.5493,9.5053,9.5053,59100.0
2006-09-29 11:00:00,12.98,13.02,12.96,13.0,100800.0,9.5126,9.542,9.498,9.5273,100800.0
2006-09-29 11:30:00,12.98,13.06,12.98,13.04,41100.0,9.5126,9.5713,9.5126,9.5566,41100.0
2006-09-29 12:00:00,13.04,13.06,13.03,13.05,74700.0,9.5566,9.5713,9.5493,9.5639,74700.0
2006-09-29 12:30:00,13.05,13.05,13.03,13.03,16800.0,9.5639,9.5639,9.5493,9.5493,16800.0
2006-09-29 13:00:00,13.03,13.1,13.02,13.07,215400.0,9.5493,9.6006,9.542,9.5786,215400.0
2006-09-29 13:30:00,13.07,13.1,13.05,13.08,157200.0,9.5786,9.6006,9.5639,9.5859,157200.0
2006-09-29 14:00:00,13.07,13.1,13.05,13.06,136800.0,9.5786,9.6006,9.5639,9.5713,136800.0
2006-09-29 14:30:00,13.06,13.08,13.03,13.03,32100.0,9.5713,9.5859,9.5493,9.5493,32100.0
2006-09-29 15:00:00,13.04,13.1,13.03,13.1,96900.0,9.5566,9.6006,9.5493,9.6006,96900.0
2006-09-29 15:30:00,13.1,13.1,13.02,13.03,219900.0,9.6006,9.6006,9.542,9.5493,219900.0
2006-10-02 09:30:00,12.97,12.97,12.85,12.9,94500.0,9.5053,9.5053,9.4174,9.454,94500.0
2006-10-02 10:00:00,12.89,12.97,12.87,12.97,66300.0,9.4467,9.5053,9.432,9.5053,66300.0
2006-10-02 10:30:00,12.98,13.06,12.97,13.04,21300.0,9.5126,9.5713,9.5053,9.5566,21300.0
2006-10-02 11:00:00,13.04,13.05,13.01,13.04,24300.0,9.5566,9.5639,9.5346,9.5566,24300.0
2006-10-02 11:30:00,13.05,13.11,13.05,13.1,43800.0,9.5639,9.6079,9.5639,9.6006,43800.0
2006-10-02 12:00:00,13.1,13.14,13.1,13.13,61800.0,9.6006,9.6299,9.6006,9.6226,61800.0
2006-10-02 12:30:00,13.13,13.14,13.12,13.12,68100.0,9.6226,9.6299,9.6152,9.6152,68100.0
2006-10-02 13:00:00,13.12,13.14,13.11,13.13,49500.0,9.6152,9.6299,9.6079,9.6226,49500.0
2006-10-02 13:30:00,13.12,13.15,13.02,13.04,120900.0,9.6152,9.6372,9.542,9.5566,120900.0
2006-10-02 14:00:00,13.04,13.07,13.02,13.05,63900.0,9.5566,9.5786,9.542,9.5639,63900.0
2006-10-02 14:30:00,13.05,13.07,13.01,13.02,73800.0,9.5639,9.5786,9.5346,9.542,73800.0
2006-10-02 15:00:00,13.03,13.07,13.0,13.07,89100.0,9.5493,9.5786,9.5273,9.5786,89100.0
2006-10-02 15:30:00,13.07,13.09,13.06,13.06,212100.0,9.5786,9.5933,9.5713,9.5713,212100.0
2006-10-03 09:30:00,13.0,13.01,12.86,12.91,38400.0,9.5273,9.5346,9.4247,9.4613,38400.0
2006-10-03 10:00:00,12.91,12.91,12.83,12.84,45600.0,9.4613,9.4613,9.4027,9.41,45600.0
2006-10-03 10:30:00,12.85,12.88,12.85,12.88,44100.0,9.4174,9.4394,9.4174,9.4394,44100.0
2006-10-03 11:00:00,12.89,12.97,12.85,12.96,21000.0,9.4467,9.5053,9.4174,9.498,21000.0
2006-10-03 11:30:00,12.97,12.97,12.88,12.89,21600.0,9.5053,9.5053,9.4394,9.4467,21600.0
2006-10-03 12:00:00,12.88,12.95,12.86,12.93,48600.0,9.4394,9.4907,9.4247,9.476,48600.0
2006-10-03 12:30:00,12.93,12.93,12.88,12.9,72300.0,9.476,9.476,9.4394,9.454,72300.0
2006-10-03 13:00:00,12.89,12.91,12.83,12.83,20100.0,9.4467,9.4613,9.4027,9.4027,20100.0
2006-10-03 13:30:00,12.84,12.85,12.8,12.85,37500.0,9.41,9.4174,9.3807,9.4174,37500.0
2006-10-03 14:00:00,12.85,12.89,12.82,12.82,36600.0,9.4174,9.4467,9.3954,9.3954,36600.0
2006-10-03 14:30:00,12.82,12.85,12.8,12.83,30600.0,9.3954,9.4174,9.3807,9.4027,30600.0
2006-10-03 15:00:00,12.83,12.87,12.82,12.83,49200.0,9.4027,9.432,9.3954,9.4027,49200.0
2006-10-03 15:30:00,12.84,12.87,12.83,12.86,116100.0,9.41,9.432,9.4027,9.4247,116100.0
2006-10-04 09:30:00,12.87,12.91,12.87,12.9,33000.0,9.432,9.4613,9.432,9.454,33000.0
2006-10-04 10:00:00,12.9,13.04,12.9,13.02,73200.0,9.454,9.5566,9.454,9.542,73200.0
2006-10-04 10:30:00,13.03,13.09,13.02,13.07,85800.0,9.5493,9.5933,9.542,9.5786,85800.0
2006-10-04 11:00:00,13.07,13.1,13.02,13.09,91200.0,9.5786,9.6006,9.542,9.5933,91200.0
2006-10-04 11:30:00,13.1,13.1,13.07,13.1,33300.0,9.6006,9.6006,9.5786,9.6006,33300.0
2006-10-04 12:00:00,13.09,13.13,13.07,13.12,35700.0,9.5933,9.6226,9.5786,9.6152,35700.0
2006-10-04 12:30:00,13.12,13.14,13.1,13.13,33600.0,9.6152,9.6299,9.6006,9.6226,33600.0
2006-10-04 13:00:00,13.12,13.13,13.09,13.13,48900.0,9.6152,9.6226,9.5933,9.6226,48900.0
2006-10-04 13:30:00,13.14,13.18,13.12,13.14,42000.0,9.6299,9.6592,9.6152,9.6299,42000.0
2006-10-04 14:00:00,13.15,13.2,13.14,13.2,67200.0,9.6372,9.6739,9.6299,9.6739,67200.0
2006-10-04 14:30:00,13.19,13.25,13.19,13.25,39900.0,9.6665,9.7105,9.6665,9.7105,39900.0
2006-10-04 15:00:00,13.25,13.27,13.22,13.23,192000.0,9.7105,9.7252,9.6885,9.6959,192000.0
2006-10-04 15:30:00,13.23,13.28,13.22,13.27,193500.0,9.6959,9.7325,9.6885,9.7252,193500.0
2006-10-05 09:30:00,13.21,13.25,13.17,13.25,64500.0,9.6812,9.7105,9.6519,9.7105,64500.0
2006-10-05 10:00:00,13.25,13.26,13.23,13.25,83400.0,9.7105,9.7178,9.6959,9.7105,83400.0
2006-10-05 10:30:00,13.25,13.28,13.25,13.27,111300.0,9.7105,9.7325,9.7105,9.7252,111300.0
2006-10-05 11:00:00,13.28,13.28,13.23,13.24,91200.0,9.7325,9.7325,9.6959,9.7032,91200.0
2006-10-05 11:30:00,13.23,13.34,13.23,13.33,105300.0,9.6959,9.7765,9.6959,9.7691,105300.0
2006-10-05 12:00:00,13.34,13.38,13.32,13.35,107700.0,9.7765,9.8058,9.7618,9.7838,107700.0
2006-10-05 12:30:00,13.33,13.36,13.29,13.29,83700.0,9.7691,9.7911,9.7398,9.7398,83700.0
2006-10-05 13:00:00,13.29,13.33,13.28,13.33,67800.0,9.7398,9.7691,9.7325,9.7691,67800.0
2006-10-05 13:30:00,13.33,13.34,13.32,13.32,57600.0,9.7691,9.7765,9.7618,9.7618,57600.0
2006-10-05 14:00:00,13.33,13.33,13.3,13.32,34500.0,9.7691,9.7691,9.7472,9.7618,34500.0
2006-10-05 14:30:00,13.31,13.34,13.31,13.34,91200.0,9.7545,9.7765,9.7545,9.7765,91200.0
2006-10-05 15:00:00,13.33,13.43,13.33,13.42,132600.0,9.7691,9.8424,9.7691,9.8351,132600.0
2006-10-05 15:30:00,13.42,13.49,13.4,13.48,221700.0,9.8351,9.8864,9.8204,9.8791,221700.0
2006-10-06 09:30:00,13.45,13.56,13.41,13.41,72600.0,9.8571,9.9377,9.8278,9.8278,72600.0
2006-10-06 10:00:00,13.41,13.43,13.36,13.39,71100.0,9.8278,9.8424,9.7911,9.8131,71100.0
2006-10-06 10:30:00,13.39,13.44,13.37,13.42,46500.0,9.8131,9.8498,9.7985,9.8351,46500.0
2006-10-06 11:00:00,13.42,13.44,13.39,13.44,44400.0,9.8351,9.8498,9.8131,9.8498,44400.0
2006-10-06 11:30:00,13.44,13.45,13.4,13.43,51900.0,9.8498,9.8571,9.8204,9.8424,51900.0
2006-10-06 12:00:00,13.42,13.43,13.38,13.39,34500.0,9.8351,9.8424,9.8058,9.8131,34500.0
2006-10-06 12:30:00,13.38,13.44,13.37,13.44,38400.0,9.8058,9.8498,9.7985,9.8498,38400.0
2006-10-06 13:00:00,13.45,13.47,13.43,13.43,26700.0,9.8571,9.8717,9.8424,9.8424,26700.0
2006-10-06 13:30:00,13.43,13.49,13.42,13.47,43200.0,9.8424,9.8864,9.8351,9.8717,43200.0
2006-10-06 14:00:00,13.48,13.5,13.45,13.47,35400.0,9.8791,9.8937,9.8571,9.8717,35400.0
2006-10-06 14:30:00,13.47,13.52,13.45,13.52,56400.0,9.8717,9.9084,9.8571,9.9084,56400.0
2006-10-06 15:00:00,13.52,13.52,13.46,13.48,73500.0,9.9084,9.9084,9.8644,9.8791,73500.0
2006-10-06 15:30:00,13.48,13.53,13.47,13.51,121200.0,9.8791,9.9157,9.8717,9.9011,121200.0
2006-10-09 09:30:00,13.44,13.49,13.34,13.41,95400.0,9.8498,9.8864,9.7765,9.8278,95400.0
2006-10-09 10:00:00,13.4,13.42,13.34,13.35,79200.0,9.8204,9.8351,9.7765,9.7838,79200.0
2006-10-09 10:30:00,13.35,13.43,13.34,13.42,85800.0,9.7838,9.8424,9.7765,9.8351,85800.0
2006-10-09 11:00:00,13.41,13.43,13.37,13.43,56100.0,9.8278,9.8424,9.7985,9.8424,56100.0
2006-10-09 11:30:00,13.43,13.48,13.4,13.43,83100.0,9.8424,9.8791,9.8204,9.8424,83100.0
2006-10-09 12:00:00,13.42,13.42,13.4,13.41,18900.0,9.8351,9.8351,9.8204,9.8278,18900.0
2006-10-09 12:30:00,13.41,13.46,13.41,13.44,28500.0,9.8278,9.8644,9.8278,9.8498,28500.0
2006-10-09 13:00:00,13.45,13.5,13.43,13.5,42300.0,9.8571,9.8937,9.8424,9.8937,42300.0
2006-10-09 13:30:00,13.5,13.5,13.45,13.45,31500.0,9.8937,9.8937,9.8571,9.8571,31500.0
2006-10-09 14:00:00,13.46,13.5,13.46,13.5,47400.0,9.8644,9.8937,9.8644,9.8937,47400.0
2006-10-09 14:30:00,13.52,13.54,13.51,13.52,53400.0,9.9084,9.923,9.9011,9.9084,53400.0
2006-10-09 15:00:00,13.51,13.52,13.48,13.49,81900.0,9.9011,9.9084,9.8791,9.8864,81900.0
2006-10-09 15:30:00,13.49,13.53,13.46,13.5,100800.0,9.8864,9.9157,9.8644,9.8937,100800.0
2006-10-10 09:30:00,13.56,13.56,13.47,13.52,51900.0,9.9377,9.9377,9.8717,9.9084,51900.0
2006-10-10 10:00:00,13.52,13.55,13.51,13.55,30000.0,9.9084,9.9304,9.9011,9.9304,30000.0
2006-10-10 10:30:00,13.55,13.62,13.55,13.61,56400.0,9.9304,9.9817,9.9304,9.9743,56400.0
2006-10-10 11:00:00,13.6,13.69,13.57,13.65,50100.0,9.967,10.033,9.945,10.0037,50100.0
2006-10-10 11:30:00,13.66,13.66,13.61,13.63,103500.0,10.011,10.011,9.9743,9.989,103500.0
2006-10-10 12:00:00,13.64,13.64,13.57,13.57,51900.0,9.9963,9.9963,9.945,9.945,51900.0
2006-10-10 12:30:00,13.57,13.58,13.54,13.56,73500.0,9.945,9.9524,9.923,9.9377,73500.0
2006-10-10 13:00:00,13.56,13.62,13.55,13.6,84900.0,9.9377,9.9817,9.9304,9.967,84900.0
2006-10-10 13:30:00,13.59,13.62,13.58,13.6,165000.0,9.9597,9.9817,9.9524,9.967,165000.0
2006-10-10 14:00:00,13.6,13.63,13.59,13.6,47700.0,9.967,9.989,9.9597,9.967,47700.0
2006-10-10 14:30:00,13.6,13.68,13.6,13.65,81600.0,9.967,10.0256,9.967,10.0037,81600.0
2006-10-10 15:00:00,13.66,13.71,13.65,13.69,48900.0,10.011,10.0476,10.0037,10.033,48900.0
2006-10-10 15:30:00,13.69,13.72,13.67,13.7,100500.0,10.033,10.055,10.0183,10.0403,100500.0
2006-10-11 09:30:00,13.66,13.72,13.59,13.71,153600.0,10.011,10.055,9.9597,10.0476,153600.0
2006-10-11 10:00:00,13.7,13.74,13.69,13.72,124500.0,10.0403,10.0696,10.033,10.055,124500.0
2006-10-11 10:30:00,13.72,13.76,13.7,13.74,50700.0,10.055,10.0843,10.0403,10.0696,50700.0
2006-10-11 11:00:00,13.73,13.74,13.7,13.71,50700.0,10.0623,10.0696,10.0403,10.0476,50700.0
2006-10-11 11:30:00,13.71,13.8,13.7,13.79,67200.0,10.0476,10.1136,10.0403,10.1063,67200.0
2006-10-11 12:00:00,13.8,13.83,13.78,13.81,93900.0,10.1136,10.1356,10.0989,10.1209,93900.0
2006-10-11 12:30:00,13.81,13.86,13.8,13.84,199500.0,10.1209,10.1576,10.1136,10.1429,199500.0
2006-10-11 13:00:00,13.84,13.85,13.83,13.83,76800.0,10.1429,10.1502,10.1356,10.1356,76800.0
2006-10-11 13:30:00,13.82,13.86,13.81,13.84,86100.0,10.1282,10.1576,10.1209,10.1429,86100.0
2006-10-11 14:00:00,13.84,13.85,13.7,13.74,159000.0,10.1429,10.1502,10.0403,10.0696,159000.0
2006-10-11 14:30:00,13.74,13.74,13.67,13.73,59700.0,10.0696,10.0696,10.0183,10.0623,59700.0
2006-10-11 15:00:00,13.73,13.78,13.7,13.71,122100.0,10.0623,10.0989,10.0403,10.0476,122100.0
2006-10-11 15:30:00,13.72,13.75,13.71,13.73,44400.0,10.055,10.0769,10.0476,10.0623,44400.0
2006-10-12 09:30:00,13.8,13.8,13.76,13.79,23100.0,10.1484,10.1484,10.119,10.1411,23100.0
2006-10-12 10:00:00,13.78,13.82,13.78,13.8,71100.0,10.1337,10.1631,10.1337,10.1484,71100.0
2006-10-12 10:30:00,13.8,13.85,13.79,13.85,129900.0,10.1484,10.1852,10.1411,10.1852,129900.0
2006-10-12 11:00:00,13.84,13.92,13.83,13.92,87600.0,10.1778,10.2367,10.1705,10.2367,87600.0
2006-10-12 11:30:00,13.92,13.92,13.87,13.91,76500.0,10.2367,10.2367,10.1999,10.2293,76500.0
2006-10-12 12:00:00,13.9,13.94,13.9,13.9,106800.0,10.222,10.2514,10.222,10.222,106800.0
2006-10-12 12:30:00,13.91,13.91,13.87,13.88,16200.0,10.2293,10.2293,10.1999,10.2072,16200.0
2006-10-12 13:00:00,13.88,13.88,13.87,13.87,21300.0,10.2072,10.2072,10.1999,10.1999,21300.0
2006-10-12 13:30:00,13.89,13.9,13.85,13.87,24900.0,10.2146,10.222,10.1852,10.1999,24900.0
2006-10-12 14:00:00,13.87,13.93,13.87,13.93,62400.0,10.1999,10.244,10.1999,10.244,62400.0
2006-10-12 14:30:00,13.92,13.94,13.91,13.93,26100.0,10.2367,10.2514,10.2293,10.244,26100.0
2006-10-12 15:00:00,13.93,14.0,13.93,14.0,40800.0,10.244,10.2955,10.244,10.2955,40800.0
2006-10-12 15:30:00,14.0,14.04,14.0,14.03,167700.0,10.2955,10.3249,10.2955,10.3176,167700.0
2006-10-13 09:30:00,14.03,14.05,13.99,14.03,19800.0,10.3176,10.3323,10.2881,10.3176,19800.0
2006-10-13 10:00:00,14.04,14.05,14.0,14.01,12900.0,10.3249,10.3323,10.2955,10.3028,12900.0
2006-10-13 10:30:00,14.01,14.06,14.0,14.02,19200.0,10.3028,10.3396,10.2955,10.3102,19200.0
2006-10-13 11:00:00,14.02,14.09,14.02,14.08,89700.0,10.3102,10.3617,10.3102,10.3543,89700.0
2006-10-13 11:30:00,14.08,14.21,14.06,14.2,151200.0,10.3543,10.4499,10.3396,10.4426,151200.0
2006-10-13 12:00:00,14.2,14.29,14.19,14.27,222900.0,10.4426,10.5088,10.4352,10.494,222900.0
2006-10-13 12:30:00,14.27,14.5,14.25,14.39,308100.0,10.494,10.6632,10.4793,10.5823,308100.0
2006-10-13 13:00:00,14.39,14.53,14.39,14.52,263400.0,10.5823,10.6853,10.5823,10.6779,263400.0
2006-10-13 13:30:00,14.52,14.79,14.52,14.7,396300.0,10.6779,10.8765,10.6779,10.8103,396300.0
2006-10-13 14:00:00,14.7,14.71,14.56,14.59,359700.0,10.8103,10.8176,10.7073,10.7294,359700.0
2006-10-13 14:30:00,14.58,14.61,14.43,14.44,379800.0,10.722,10.7441,10.6117,10.6191,379800.0
2006-10-13 15:00:00,14.44,14.45,14.39,14.43,294900.0,10.6191,10.6264,10.5823,10.6117,294900.0
2006-10-13 15:30:00,14.43,14.53,14.42,14.53,385500.0,10.6117,10.6853,10.6044,10.6853,385500.0
2006-10-16 09:30:00,14.54,14.55,14.41,14.46,62100.0,10.6926,10.7,10.597,10.6338,62100.0
2006-10-16 10:00:00,14.47,14.52,14.43,14.49,62100.0,10.6411,10.6779,10.6117,10.6558,62100.0
2006-10-16 10:30:00,14.49,14.5,14.47,14.49,48600.0,10.6558,10.6632,10.6411,10.6558,48600.0
2006-10-16 11:00:00,14.49,14.5,14.48,14.5,78600.0,10.6558,10.6632,10.6485,10.6632,78600.0
2006-10-16 11:30:00,14.5,14.52,14.44,14.45,52500.0,10.6632,10.6779,10.6191,10.6264,52500.0
2006-10-16 12:00:00,14.45,14.48,14.44,14.47,53400.0,10.6264,10.6485,10.6191,10.6411,53400.0
2006-10-16 12:30:00,14.48,14.5,14.48,14.48,32100.0,10.6485,10.6632,10.6485,10.6485,32100.0
2006-10-16 13:00:00,14.48,14.52,14.48,14.51,52500.0,10.6485,10.6779,10.6485,10.6705,52500.0
2006-10-16 13:30:00,14.51,14.53,14.49,14.52,47700.0,10.6705,10.6853,10.6558,10.6779,47700.0
2006-10-16 14:00:00,14.52,14.53,14.49,14.5,62400.0,10.6779,10.6853,10.6558,10.6632,62400.0
2006-10-16 14:30:00,14.49,14.57,14.49,14.54,144900.0,10.6558,10.7147,10.6558,10.6926,144900.0
2006-10-16 15:00:00,14.54,14.55,14.53,14.54,73200.0,10.6926,10.7,10.6853,10.6926,73200.0
2006-10-16 15:30:00,14.54,14.54,14.51,14.53,92100.0,10.6926,10.6926,10.6705,10.6853,92100.0
2006-10-17 09:30:00,14.42,14.43,14.22,14.3,144600.0,10.6044,10.6117,10.4573,10.5161,144600.0
2006-10-17 10:00:00,14.3,14.32,14.26,14.32,76800.0,10.5161,10.5308,10.4867,10.5308,76800.0
2006-10-17 10:30:00,14.31,14.32,14.26,14.27,135300.0,10.5235,10.5308,10.4867,10.494,135300.0
2006-10-17 11:00:00,14.27,14.27,14.18,14.18,78000.0,10.494,10.494,10.4279,10.4279,78000.0
2006-10-17 11:30:00,14.18,14.18,14.13,14.13,41100.0,10.4279,10.4279,10.3911,10.3911,41100.0
2006-10-17 12:00:00,14.13,14.19,14.13,14.19,68700.0,10.3911,10.4352,10.3911,10.4352,68700.0
2006-10-17 12:30:00,14.2,14.24,14.19,14.24,36600.0,10.4426,10.472,10.4352,10.472,36600.0
2006-10-17 13:00:00,14.24,14.27,14.22,14.22,86400.0,10.472,10.494,10.4573,10.4573,86400.0
2006-10-17 13:30:00,14.23,14.25,14.22,14.25,73800.0,10.4646,10.4793,10.4573,10.4793,73800.0
2006-10-17 14:00:00,14.25,14.25,14.19,14.19,62700.0,10.4793,10.4793,10.4352,10.4352,62700.0
2006-10-17 14:30:00,14.2,14.25,14.2,14.25,72300.0,10.4426,10.4793,10.4426,10.4793,72300.0
2006-10-17 15:00:00,14.25,14.29,14.24,14.28,83400.0,10.4793,10.5088,10.472,10.5014,83400.0
2006-10-17 15:30:00,14.28,14.29,14.2,14.22,124200.0,10.5014,10.5088,10.4426,10.4573,124200.0
2006-10-18 09:30:00,14.3,14.38,14.28,14.29,93300.0,10.5161,10.5749,10.5014,10.5088,93300.0
2006-10-18 10:00:00,14.29,14.32,14.2,14.26,38400.0,10.5088,10.5308,10.4426,10.4867,38400.0
2006-10-18 10:30:00,14.25,14.25,14.09,14.14,119100.0,10.4793,10.4793,10.3617,10.3984,119100.0
2006-10-18 11:00:00,14.12,14.21,14.1,14.18,39000.0,10.3837,10.4499,10.369,10.4279,39000.0
2006-10-18 11:30:00,14.19,14.2,14.14,14.17,50700.0,10.4352,10.4426,10.3984,10.4205,50700.0
2006-10-18 12:00:00,14.17,14.23,14.17,14.23,34200.0,10.4205,10.4646,10.4205,10.4646,34200.0
2006-10-18 12:30:00,14.23,14.24,14.18,14.18,23100.0,10.4646,10.472,10.4279,10.4279,23100.0
2006-10-18 13:00:00,14.2,14.22,14.16,14.17,53400.0,10.4426,10.4573,10.4132,10.4205,53400.0
2006-10-18 13:30:00,14.15,14.2,14.13,14.2,36000.0,10.4058,10.4426,10.3911,10.4426,36000.0
2006-10-18 14:00:00,14.2,14.25,14.16,14.24,54600.0,10.4426,10.4793,10.4132,10.472,54600.0
2006-10-18 14:30:00,14.23,14.23,14.16,14.18,43500.0,10.4646,10.4646,10.4132,10.4279,43500.0
2006-10-18 15:00:00,14.17,14.21,14.15,14.18,76800.0,10.4205,10.4499,10.4058,10.4279,76800.0
2006-10-18 15:30:00,14.18,14.21,14.18,14.2,103200.0,10.4279,10.4499,10.4279,10.4426,103200.0
2006-10-19 09:30:00,14.17,14.23,14.11,14.23,19500.0,10.4205,10.4646,10.3764,10.4646,19500.0
2006-10-19 10:00:00,14.22,14.29,14.22,14.27,106800.0,10.4573,10.5088,10.4573,10.494,106800.0
2006-10-19 10:30:00,14.27,14.3,14.27,14.28,39600.0,10.494,10.5161,10.494,10.5014,39600.0
2006-10-19 11:00:00,14.27,14.27,14.23,14.24,38400.0,10.494,10.494,10.4646,10.472,38400.0
2006-10-19 11:30:00,14.25,14.34,14.24,14.31,102900.0,10.4793,10.5455,10.472,10.5235,102900.0
2006-10-19 12:00:00,14.31,14.36,14.28,14.32,66900.0,10.5235,10.5602,10.5014,10.5308,66900.0
2006-10-19 12:30:00,14.31,14.32,14.25,14.29,36600.0,10.5235,10.5308,10.4793,10.5088,36600.0
2006-10-19 13:00:00,14.28,14.35,14.27,14.33,101700.0,10.5014,10.5529,10.494,10.5382,101700.0
2006-10-19 13:30:00,14.33,14.35,14.31,14.31,61800.0,10.5382,10.5529,10.5235,10.5235,61800.0
2006-10-19 14:00:00,14.32,14.37,14.31,14.37,65100.0,10.5308,10.5676,10.5235,10.5676,65100.0
2006-10-19 14:30:00,14.38,14.4,14.32,14.35,54600.0,10.5749,10.5897,10.5308,10.5529,54600.0
2006-10-19 15:00:00,14.35,14.35,14.3,14.33,94200.0,10.5529,10.5529,10.5161,10.5382,94200.0
2006-10-19 15:30:00,14.34,14.34,14.3,14.32,198000.0,10.5455,10.5455,10.5161,10.5308,198000.0
2006-10-20 09:30:00,14.27,14.28,14.02,14.04,102900.0,10.494,10.5014,10.3102,10.3249,102900.0
2006-10-20 10:00:00,14.05,14.05,13.93,14.0,191400.0,10.3323,10.3323,10.244,10.2955,191400.0
2006-10-20 10:30:00,14.0,14.0,13.95,13.98,70200.0,10.2955,10.2955,10.2587,10.2808,70200.0
2006-10-20 11:00:00,13.99,14.0,13.95,13.97,117300.0,10.2881,10.2955,10.2587,10.2734,117300.0
2006-10-20 11:30:00,13.96,13.98,13.94,13.96,88800.0,10.2661,10.2808,10.2514,10.2661,88800.0
2006-10-20 12:00:00,13.96,13.97,13.9,13.9,146400.0,10.2661,10.2734,10.222,10.222,146400.0
2006-10-20 12:30:00,13.9,13.94,13.89,13.91,223200.0,10.222,10.2514,10.2146,10.2293,223200.0
2006-10-20 13:00:00,13.91,13.91,13.87,13.89,218100.0,10.2293,10.2293,10.1999,10.2146,218100.0
2006-10-20 13:30:00,13.89,13.93,13.83,13.84,239100.0,10.2146,10.244,10.1705,10.1778,239100.0
2006-10-20 14:00:00,13.84,13.85,13.73,13.77,233400.0,10.1778,10.1852,10.0969,10.1264,233400.0
2006-10-20 14:30:00,13.77,13.8,13.72,13.79,148800.0,10.1264,10.1484,10.0896,10.1411,148800.0
2006-10-20 15:00:00,13.78,13.85,13.77,13.84,54900.0,10.1337,10.1852,10.1264,10.1778,54900.0
2006-10-20 15:30:00,13.83,13.87,13.8,13.86,391800.0,10.1705,10.1999,10.1484,10.1925,391800.0
2006-10-23 09:30:00,13.77,13.86,13.74,13.82,88500.0,10.1264,10.1925,10.1043,10.1631,88500.0
2006-10-23 10:00:00,13.82,13.92,13.82,13.9,54900.0,10.1631,10.2367,10.1631,10.222,54900.0
2006-10-23 10:30:00,13.9,13.9,13.83,13.84,66900.0,10.222,10.222,10.1705,10.1778,66900.0
2006-10-23 11:00:00,13.83,13.85,13.82,13.82,116100.0,10.1705,10.1852,10.1631,10.1631,116100.0
2006-10-23 11:30:00,13.83,13.84,13.8,13.82,77100.0,10.1705,10.1778,10.1484,10.1631,77100.0
2006-10-23 12:00:00,13.8,13.83,13.8,13.81,98100.0,10.1484,10.1705,10.1484,10.1558,98100.0
2006-10-23 12:30:00,13.81,13.82,13.8,13.8,123600.0,10.1558,10.1631,10.1484,10.1484,123600.0
2006-10-23 13:00:00,13.8,13.85,13.8,13.84,134400.0,10.1484,10.1852,10.1484,10.1778,134400.0
2006-10-23 13:30:00,13.84,13.85,13.8,13.83,162000.0,10.1778,10.1852,10.1484,10.1705,162000.0
2006-10-23 14:00:00,13.83,13.84,13.78,13.8,82200.0,10.1705,10.1778,10.1337,10.1484,82200.0
2006-10-23 14:30:00,13.81,13.83,13.77,13.77,100500.0,10.1558,10.1705,10.1264,10.1264,100500.0
2006-10-23 15:00:00,13.78,13.81,13.77,13.77,99900.0,10.1337,10.1558,10.1264,10.1264,99900.0
2006-10-23 15:30:00,13.77,13.78,13.71,13.73,193500.0,10.1264,10.1337,10.0822,10.0969,193500.0
2006-10-24 09:30:00,13.64,13.65,13.57,13.63,105900.0,10.0308,10.0381,9.9793,10.0234,105900.0
2006-10-24 10:00:00,13.63,13.66,13.56,13.66,114000.0,10.0234,10.0455,9.9719,10.0455,114000.0
2006-10-24 10:30:00,13.66,13.66,13.59,13.61,88800.0,10.0455,10.0455,9.994,10.0087,88800.0
2006-10-24 11:00:00,13.61,13.62,13.56,13.58,141600.0,10.0087,10.016,9.9719,9.9866,141600.0
2006-10-24 11:30:00,13.58,13.61,13.52,13.53,138000.0,9.9866,10.0087,9.9425,9.9499,138000.0
2006-10-24 12:00:00,13.53,13.57,13.53,13.56,196200.0,9.9499,9.9793,9.9499,9.9719,196200.0
2006-10-24 12:30:00,13.56,13.62,13.56,13.56,69600.0,9.9719,10.016,9.9719,9.9719,69600.0
2006-10-24 13:00:00,13.56,13.61,13.54,13.61,100500.0,9.9719,10.0087,9.9572,10.0087,100500.0
2006-10-24 13:30:00,13.61,13.66,13.6,13.6,62100.0,10.0087,10.0455,10.0013,10.0013,62100.0
2006-10-24 14:00:00,13.61,13.64,13.58,13.63,94500.0,10.0087,10.0308,9.9866,10.0234,94500.0
2006-10-24 14:30:00,13.63,13.64,13.56,13.57,120600.0,10.0234,10.0308,9.9719,9.9793,120600.0
2006-10-24 15:00:00,13.58,13.6,13.57,13.57,139800.0,9.9866,10.0013,9.9793,9.9793,139800.0
2006-10-24 15:30:00,13.57,13.6,13.57,13.57,178200.0,9.9793,10.0013,9.9793,9.9793,178200.0
2006-10-25 09:30:00,13.53,13.61,13.52,13.54,64200.0,9.9499,10.0087,9.9425,9.9572,64200.0
2006-10-25 10:00:00,13.55,13.6,13.54,13.55,72900.0,9.9646,10.0013,9.9572,9.9646,72900.0
2006-10-25 10:30:00,13.55,13.56,13.53,13.53,61500.0,9.9646,9.9719,9.9499,9.9499,61500.0
2006-10-25 11:00:00,13.53,13.54,13.44,13.46,196500.0,9.9499,9.9572,9.8837,9.8984,196500.0
2006-10-25 11:30:00,13.48,13.52,13.47,13.51,105900.0,9.9131,9.9425,9.9057,9.9352,105900.0
2006-10-25 12:00:00,13.51,13.57,13.5,13.5,151800.0,9.9352,9.9793,9.9278,9.9278,151800.0
2006-10-25 12:30:00,13.51,13.55,13.49,13.51,132300.0,9.9352,9.9646,9.9204,9.9352,132300.0
2006-10-25 13:00:00,13.5,13.54,13.5,13.51,74700.0,9.9278,9.9572,9.9278,9.9352,74700.0
2006-10-25 13:30:00,13.51,13.57,13.5,13.55,167400.0,9.9352,9.9793,9.9278,9.9646,167400.0
2006-10-25 14:00:00,13.55,13.59,13.53,13.54,74400.0,9.9646,9.994,9.9499,9.9572,74400.0
2006-10-25 14:30:00,13.55,13.6,13.53,13.56,183000.0,9.9646,10.0013,9.9499,9.9719,183000.0
2006-10-25 15:00:00,13.56,13.6,13.56,13.58,125400.0,9.9719,10.0013,9.9719,9.9866,125400.0
2006-10-25 15:30:00,13.58,13.6,13.56,13.58,264000.0,9.9866,10.0013,9.9719,9.9866,264000.0
2006-10-26 09:30:00,13.67,13.8,13.63,13.75,173400.0,10.0528,10.1484,10.0234,10.1116,173400.0
2006-10-26 10:00:00,13.76,13.82,13.65,13.65,234900.0,10.119,10.1631,10.0381,10.0381,234900.0
2006-10-26 10:30:00,13.65,13.77,13.62,13.73,234300.0,10.0381,10.1264,10.016,10.0969,234300.0
2006-10-26 11:00:00,13.73,13.73,13.63,13.67,195600.0,10.0969,10.0969,10.0234,10.0528,195600.0
2006-10-26 11:30:00,13.66,13.7,13.58,13.61,101700.0,10.0455,10.0749,9.9866,10.0087,101700.0
2006-10-26 12:00:00,13.61,13.67,13.56,13.63,169800.0,10.0087,10.0528,9.9719,10.0234,169800.0
2006-10-26 12:30:00,13.64,13.65,13.6,13.62,265800.0,10.0308,10.0381,10.0013,10.016,265800.0
2006-10-26 13:00:00,13.62,13.64,13.6,13.64,403500.0,10.016,10.0308,10.0013,10.0308,403500.0
2006-10-26 13:30:00,13.64,13.66,13.62,13.65,282900.0,10.0308,10.0455,10.016,10.0381,282900.0
2006-10-26 14:00:00,13.65,13.76,13.65,13.75,89700.0,10.0381,10.119,10.0381,10.1116,89700.0
2006-10-26 14:30:00,13.75,13.81,13.73,13.8,71700.0,10.1116,10.1558,10.0969,10.1484,71700.0
2006-10-26 15:00:00,13.8,13.8,13.73,13.74,84900.0,10.1484,10.1484,10.0969,10.1043,84900.0
2006-10-26 15:30:00,13.74,13.79,13.74,13.77,286800.0,10.1043,10.1411,10.1043,10.1264,286800.0
2006-10-27 09:30:00,13.74,13.91,13.68,13.9,152400.0,10.1043,10.2293,10.0602,10.222,152400.0
2006-10-27 10:00:00,13.9,13.94,13.81,13.86,117000.0,10.222,10.2514,10.1558,10.1925,117000.0
2006-10-27 10:30:00,13.85,13.89,13.82,13.84,75600.0,10.1852,10.2146,10.1631,10.1778,75600.0
2006-10-27 11:00:00,13.85,13.87,13.79,13.84,74400.0,10.1852,10.1999,10.1411,10.1778,74400.0
2006-10-27 11:30:00,13.83,13.89,13.81,13.83,70800.0,10.1705,10.2146,10.1558,10.1705,70800.0
2006-10-27 12:00:00,13.83,13.91,13.83,13.86,72900.0,10.1705,10.2293,10.1705,10.1925,72900.0
2006-10-27 12:30:00,13.86,13.89,13.81,13.81,55200.0,10.1925,10.2146,10.1558,10.1558,55200.0
2006-10-27 13:00:00,13.81,13.84,13.73,13.73,88500.0,10.1558,10.1778,10.0969,10.0969,88500.0
2006-10-27 13:30:00,13.73,13.73,13.62,13.68,90600.0,10.0969,10.0969,10.016,10.0602,90600.0
2006-10-27 14:00:00,13.68,13.71,13.61,13.63,90600.0,10.0602,10.0822,10.0087,10.0234,90600.0
2006-10-27 14:30:00,13.63,13.65,13.58,13.6,196500.0,10.0234,10.0381,9.9866,10.0013,196500.0
2006-10-27 15:00:00,13.59,13.61,13.54,13.58,235800.0,9.994,10.0087,9.9572,9.9866,235800.0
2006-10-27 15:30:00,13.57,13.59,13.48,13.55,191100.0,9.9793,9.994,9.9131,9.9646,191100.0
2006-10-30 09:30:00,13.48,13.52,13.45,13.45,44400.0,9.9131,9.9425,9.891,9.891,44400.0
2006-10-30 10:00:00,13.45,13.45,13.4,13.45,59400.0,9.891,9.891,9.8543,9.891,59400.0
2006-10-30 10:30:00,13.45,13.49,13.44,13.46,84900.0,9.891,9.9204,9.8837,9.8984,84900.0
2006-10-30 11:00:00,13.46,13.5,13.46,13.46,99000.0,9.8984,9.9278,9.8984,9.8984,99000.0
2006-10-30 11:30:00,13.47,13.48,13.43,13.46,117900.0,9.9057,9.9131,9.8763,9.8984,117900.0
2006-10-30 12:00:00,13.45,13.46,13.4,13.4,87900.0,9.891,9.8984,9.8543,9.8543,87900.0
2006-10-30 12:30:00,13.4,13.45,13.38,13.45,112800.0,9.8543,9.891,9.8396,9.891,112800.0
2006-10-30 13:00:00,13.45,13.53,13.45,13.51,67500.0,9.891,9.9499,9.891,9.9352,67500.0
2006-10-30 13:30:00,13.51,13.54,13.51,13.53,64200.0,9.9352,9.9572,9.9352,9.9499,64200.0
2006-10-30 14:00:00,13.53,13.53,13.48,13.49,93000.0,9.9499,9.9499,9.9131,9.9204,93000.0
2006-10-30 14:30:00,13.48,13.5,13.44,13.48,116400.0,9.9131,9.9278,9.8837,9.9131,116400.0
2006-10-30 15:00:00,13.48,13.52,13.48,13.52,166500.0,9.9131,9.9425,9.9131,9.9425,166500.0
2006-10-30 15:30:00,13.52,13.53,13.46,13.5,279600.0,9.9425,9.9499,9.8984,9.9278,279600.0
2006-10-31 09:30:00,13.47,13.57,13.42,13.5,89700.0,9.9057,9.9793,9.869,9.9278,89700.0
2006-10-31 10:00:00,13.49,13.49,13.38,13.41,66600.0,9.9204,9.9204,9.8396,9.8616,66600.0
2006-10-31 10:30:00,13.44,13.51,13.44,13.51,56400.0,9.8837,9.9352,9.8837,9.9352,56400.0
2006-10-31 11:00:00,13.5,13.51,13.48,13.48,34800.0,9.9278,9.9352,9.9131,9.9131,34800.0
2006-10-31 11:30:00,13.49,13.5,13.44,13.45,63000.0,9.9204,9.9278,9.8837,9.891,63000.0
2006-10-31 12:00:00,13.46,13.49,13.43,13.46,41400.0,9.8984,9.9204,9.8763,9.8984,41400.0
2006-10-31 12:30:00,13.47,13.48,13.4,13.42,64200.0,9.9057,9.9131,9.8543,9.869,64200.0
2006-10-31 13:00:00,13.42,13.46,13.42,13.45,76800.0,9.869,9.8984,9.869,9.891,76800.0
2006-10-31 13:30:00,13.45,13.52,13.45,13.5,54900.0,9.891,9.9425,9.891,9.9278,54900.0
2006-10-31 14:00:00,13.49,13.52,13.47,13.47,66900.0,9.9204,9.9425,9.9057,9.9057,66900.0
2006-10-31 14:30:00,13.48,13.55,13.47,13.54,121800.0,9.9131,9.9646,9.9057,9.9572,121800.0
2006-10-31 15:00:00,13.55,13.62,13.54,13.6,171900.0,9.9646,10.016,9.9572,10.0013,171900.0
2006-10-31 15:30:00,13.6,13.64,13.57,13.57,153300.0,10.0013,10.0308,9.9793,9.9793,153300.0
2006-11-01 09:30:00,13.66,13.67,13.56,13.56,76200.0,10.0455,10.0528,9.9719,9.9719,76200.0
2006-11-01 10:00:00,13.56,13.63,13.48,13.52,93300.0,9.9719,10.0234,9.9131,9.9425,93300.0
2006-11-01 10:30:00,13.52,13.56,13.47,13.56,80700.0,9.9425,9.9719,9.9057,9.9719,80700.0
2006-11-01 11:00:00,13.56,13.62,13.56,13.57,74100.0,9.9719,10.016,9.9719,9.9793,74100.0
2006-11-01 11:30:00,13.57,13.57,13.48,13.49,46200.0,9.9793,9.9793,9.9131,9.9204,46200.0
2006-11-01 12:00:00,13.49,13.51,13.42,13.44,51300.0,9.9204,9.9352,9.869,9.8837,51300.0
2006-11-01 12:30:00,13.44,13.46,13.42,13.45,70800.0,9.8837,9.8984,9.869,9.891,70800.0
2006-11-01 13:00:00,13.45,13.47,13.44,13.47,59400.0,9.891,9.9057,9.8837,9.9057,59400.0
2006-11-01 13:30:00,13.47,13.47,13.43,13.43,83700.0,9.9057,9.9057,9.8763,9.8763,83700.0
2006-11-01 14:00:00,13.43,13.43,13.4,13.43,65100.0,9.8763,9.8763,9.8543,9.8763,65100.0
2006-11-01 14:30:00,13.43,13.43,13.39,13.41,60900.0,9.8763,9.8763,9.8469,9.8616,60900.0
2006-11-01 15:00:00,13.41,13.43,13.36,13.36,84600.0,9.8616,9.8763,9.8248,9.8248,84600.0
2006-11-01 15:30:00,13.36,13.38,13.33,13.35,96600.0,9.8248,9.8396,9.8028,9.8175,96600.0
2006-11-02 09:30:00,13.28,13.32,13.23,13.25,50700.0,9.766,9.7954,9.7292,9.7439,50700.0
2006-11-02 10:00:00,13.25,13.3,13.24,13.3,46800.0,9.7439,9.7807,9.7366,9.7807,46800.0
2006-11-02 10:30:00,13.29,13.35,13.26,13.33,46500.0,9.7734,9.8175,9.7513,9.8028,46500.0
2006-11-02 11:00:00,13.33,13.37,13.32,13.33,41100.0,9.8028,9.8322,9.7954,9.8028,41100.0
2006-11-02 11:30:00,13.32,13.32,13.26,13.26,43500.0,9.7954,9.7954,9.7513,9.7513,43500.0
2006-11-02 12:00:00,13.28,13.31,13.26,13.27,27000.0,9.766,9.7881,9.7513,9.7587,27000.0
2006-11-02 12:30:00,13.28,13.29,13.25,13.27,19800.0,9.766,9.7734,9.7439,9.7587,19800.0
2006-11-02 13:00:00,13.26,13.28,13.24,13.27,32400.0,9.7513,9.766,9.7366,9.7587,32400.0
2006-11-02 13:30:00,13.27,13.28,13.24,13.25,24900.0,9.7587,9.766,9.7366,9.7439,24900.0
2006-11-02 14:00:00,13.24,13.26,13.23,13.23,53700.0,9.7366,9.7513,9.7292,9.7292,53700.0
2006-11-02 14:30:00,13.23,13.25,13.18,13.18,71100.0,9.7292,9.7439,9.6925,9.6925,71100.0
2006-11-02 15:00:00,13.18,13.23,13.18,13.22,276000.0,9.6925,9.7292,9.6925,9.7219,276000.0
2006-11-02 15:30:00,13.22,13.24,13.2,13.22,164400.0,9.7219,9.7366,9.7072,9.7219,164400.0
2006-11-03 09:30:00,13.28,13.38,13.28,13.3,33900.0,9.766,9.8396,9.766,9.7807,33900.0
2006-11-03 10:00:00,13.33,13.38,13.33,13.33,58800.0,9.8028,9.8396,9.8028,9.8028,58800.0
2006-11-03 10:30:00,13.34,13.34,13.26,13.26,121500.0,9.8101,9.8101,9.7513,9.7513,121500.0
2006-11-03 11:00:00,13.26,13.27,13.16,13.18,72000.0,9.7513,9.7587,9.6778,9.6925,72000.0
2006-11-03 11:30:00,13.18,13.18,13.09,13.09,137700.0,9.6925,9.6925,9.6263,9.6263,137700.0
2006-11-03 12:00:00,13.09,13.1,13.07,13.09,132300.0,9.6263,9.6336,9.6116,9.6263,132300.0
2006-11-03 12:30:00,13.09,13.09,13.0,13.03,146700.0,9.6263,9.6263,9.5601,9.5822,146700.0
2006-11-03 13:00:00,13.03,13.1,13.01,13.1,102600.0,9.5822,9.6336,9.5675,9.6336,102600.0
2006-11-03 13:30:00,13.1,13.1,13.08,13.09,48300.0,9.6336,9.6336,9.6189,9.6263,48300.0
2006-11-03 14:00:00,13.1,13.1,13.05,13.07,120600.0,9.6336,9.6336,9.5969,9.6116,120600.0
2006-11-03 14:30:00,13.07,13.08,13.05,13.07,96900.0,9.6116,9.6189,9.5969,9.6116,96900.0
2006-11-03 15:00:00,13.06,13.07,13.04,13.05,201900.0,9.6042,9.6116,9.5895,9.5969,201900.0
2006-11-03 15:30:00,13.04,13.09,13.04,13.08,148500.0,9.5895,9.6263,9.5895,9.6189,148500.0
2006-11-06 09:30:00,12.92,13.3,12.83,13.27,179700.0,9.5013,9.7807,9.4351,9.7587,179700.0
2006-11-06 10:00:00,13.29,13.38,13.28,13.37,87000.0,9.7734,9.8396,9.766,9.8322,87000.0
2006-11-06 10:30:00,13.37,13.39,13.33,13.38,41700.0,9.8322,9.8469,9.8028,9.8396,41700.0
2006-11-06 11:00:00,13.39,13.4,13.37,13.4,43800.0,9.8469,9.8543,9.8322,9.8543,43800.0
2006-11-06 11:30:00,13.41,13.43,13.37,13.4,30900.0,9.8616,9.8763,9.8322,9.8543,30900.0
2006-11-06 12:00:00,13.4,13.41,13.36,13.36,25500.0,9.8543,9.8616,9.8248,9.8248,25500.0
2006-11-06 12:30:00,13.36,13.38,13.36,13.38,20400.0,9.8248,9.8396,9.8248,9.8396,20400.0
2006-11-06 13:00:00,13.38,13.4,13.37,13.4,57300.0,9.8396,9.8543,9.8322,9.8543,57300.0
2006-11-06 13:30:00,13.39,13.4,13.36,13.36,31500.0,9.8469,9.8543,9.8248,9.8248,31500.0
2006-11-06 14:00:00,13.37,13.39,13.36,13.38,34500.0,9.8322,9.8469,9.8248,9.8396,34500.0
2006-11-06 14:30:00,13.38,13.45,13.38,13.43,72000.0,9.8396,9.891,9.8396,9.8763,72000.0
2006-11-06 15:00:00,13.43,13.46,13.41,13.41,55500.0,9.8763,9.8984,9.8616,9.8616,55500.0
2006-11-06 15:30:00,13.42,13.42,13.34,13.35,151800.0,9.869,9.869,9.8101,9.8175,151800.0
2006-11-07 09:30:00,13.35,13.46,13.35,13.46,51000.0,9.8175,9.8984,9.8175,9.8984,51000.0
2006-11-07 10:00:00,13.46,13.61,13.46,13.59,157200.0,9.8984,10.0087,9.8984,9.994,157200.0
2006-11-07 10:30:00,13.61,13.63,13.58,13.58,68400.0,10.0087,10.0234,9.9866,9.9866,68400.0
2006-11-07 11:00:00,13.58,13.61,13.58,13.6,45900.0,9.9866,10.0087,9.9866,10.0013,45900.0
2006-11-07 11:30:00,13.61,13.63,13.53,13.57,36000.0,10.0087,10.0234,9.9499,9.9793,36000.0
2006-11-07 12:00:00,13.57,13.61,13.56,13.58,107100.0,9.9793,10.0087,9.9719,9.9866,107100.0
2006-11-07 12:30:00,13.58,13.62,13.58,13.62,36600.0,9.9866,10.016,9.9866,10.016,36600.0
2006-11-07 13:00:00,13.62,13.63,13.59,13.61,73500.0,10.016,10.0234,9.994,10.0087,73500.0
2006-11-07 13:30:00,13.61,13.61,13.57,13.59,47400.0,10.0087,10.0087,9.9793,9.994,47400.0
2006-11-07 14:00:00,13.59,13.61,13.58,13.6,187500.0,9.994,10.0087,9.9866,10.0013,187500.0
2006-11-07 14:30:00,13.6,13.67,13.6,13.65,131400.0,10.0013,10.0528,10.0013,10.0381,131400.0
2006-11-07 15:00:00,13.65,13.67,13.65,13.66,150900.0,10.0381,10.0528,10.0381,10.0455,150900.0
2006-11-07 15:30:00,13.66,13.68,13.63,13.67,221700.0,10.0455,10.0602,10.0234,10.0528,221700.0
2006-11-08 09:30:00,13.57,13.73,13.57,13.67,90000.0,9.9793,10.0969,9.9793,10.0528,90000.0
2006-11-08 10:00:00,13.67,13.69,13.62,13.66,104700.0,10.0528,10.0675,10.016,10.0455,104700.0
2006-11-08 10:30:00,13.66,13.7,13.64,13.64,108000.0,10.0455,10.0749,10.0308,10.0308,108000.0
2006-11-08 11:00:00,13.64,13.64,13.62,13.63,48000.0,10.0308,10.0308,10.016,10.0234,48000.0
2006-11-08 11:30:00,13.63,13.64,13.6,13.62,45900.0,10.0234,10.0308,10.0013,10.016,45900.0
2006-11-08 12:00:00,13.62,13.66,13.58,13.58,94800.0,10.016,10.0455,9.9866,9.9866,94800.0
2006-11-08 12:30:00,13.58,13.7,13.58,13.68,87300.0,9.9866,10.0749,9.9866,10.0602,87300.0
2006-11-08 13:00:00,13.68,13.69,13.63,13.66,84300.0,10.0602,10.0675,10.0234,10.0455,84300.0
2006-11-08 13:30:00,13.67,13.7,13.66,13.69,35700.0,10.0528,10.0749,10.0455,10.0675,35700.0
2006-11-08 14:00:00,13.69,13.74,13.65,13.68,72300.0,10.0675,10.1043,10.0381,10.0602,72300.0
2006-11-08 14:30:00,13.68,13.7,13.66,13.67,76500.0,10.0602,10.0749,10.0455,10.0528,76500.0
2006-11-08 15:00:00,13.67,13.68,13.63,13.63,197100.0,10.0528,10.0602,10.0234,10.0234,197100.0
2006-11-08 15:30:00,13.63,13.65,13.62,13.65,243600.0,10.0234,10.0381,10.016,10.0381,243600.0
2006-11-09 09:30:00,13.71,13.73,13.64,13.7,39000.0,10.0822,10.0969,10.0308,10.0749,39000.0
2006-11-09 10:00:00,13.69,13.69,13.6,13.61,21900.0,10.0675,10.0675,10.0013,10.0087,21900.0
2006-11-09 10:30:00,13.63,13.65,13.59,13.65,85200.0,10.0234,10.0381,9.994,10.0381,85200.0
2006-11-09 11:00:00,13.67,13.67,13.58,13.58,124200.0,10.0528,10.0528,9.9866,9.9866,124200.0
2006-11-09 11:30:00,13.59,13.6,13.54,13.57,84300.0,9.994,10.0013,9.9572,9.9793,84300.0
2006-11-09 12:00:00,13.57,13.57,13.52,13.57,94800.0,9.9793,9.9793,9.9425,9.9793,94800.0
2006-11-09 12:30:00,13.57,13.58,13.54,13.57,83700.0,9.9793,9.9866,9.9572,9.9793,83700.0
2006-11-09 13:00:00,13.57,13.58,13.51,13.52,102300.0,9.9793,9.9866,9.9352,9.9425,102300.0
2006-11-09 13:30:00,13.51,13.54,13.5,13.51,63000.0,9.9352,9.9572,9.9278,9.9352,63000.0
2006-11-09 14:00:00,13.51,13.53,13.46,13.47,69900.0,9.9352,9.9499,9.8984,9.9057,69900.0
2006-11-09 14:30:00,13.47,13.48,13.39,13.42,125100.0,9.9057,9.9131,9.8469,9.869,125100.0
2006-11-09 15:00:00,13.43,13.44,13.38,13.43,113400.0,9.8763,9.8837,9.8396,9.8763,113400.0
2006-11-09 15:30:00,13.43,13.45,13.41,13.43,66600.0,9.8763,9.891,9.8616,9.8763,66600.0
2006-11-10 09:30:00,13.47,13.47,13.29,13.31,79500.0,9.9057,9.9057,9.7734,9.7881,79500.0
2006-11-10 10:00:00,13.34,13.41,13.32,13.36,134400.0,9.8101,9.8616,9.7954,9.8248,134400.0
2006-11-10 10:30:00,13.34,13.41,13.34,13.38,65100.0,9.8101,9.8616,9.8101,9.8396,65100.0
2006-11-10 11:00:00,13.38,13.38,13.36,13.37,56100.0,9.8396,9.8396,9.8248,9.8322,56100.0
2006-11-10 11:30:00,13.37,13.38,13.36,13.37,65400.0,9.8322,9.8396,9.8248,9.8322,65400.0
2006-11-10 12:00:00,13.37,13.38,13.34,13.36,91800.0,9.8322,9.8396,9.8101,9.8248,91800.0
2006-11-10 12:30:00,13.36,13.37,13.33,13.33,65100.0,9.8248,9.8322,9.8028,9.8028,65100.0
2006-11-10 13:00:00,13.33,13.34,13.3,13.3,48900.0,9.8028,9.8101,9.7807,9.7807,48900.0
2006-11-10 13:30:00,13.3,13.32,13.29,13.31,93300.0,9.7807,9.7954,9.7734,9.7881,93300.0
2006-11-10 14:00:00,13.31,13.34,13.29,13.33,99300.0,9.7881,9.8101,9.7734,9.8028,99300.0
2006-11-10 14:30:00,13.33,13.37,13.32,13.34,105300.0,9.8028,9.8322,9.7954,9.8101,105300.0
2006-11-10 15:00:00,13.34,13.35,13.32,13.33,79200.0,9.8101,9.8175,9.7954,9.8028,79200.0
2006-11-10 15:30:00,13.34,13.39,13.33,13.38,134400.0,9.8101,9.8469,9.8028,9.8396,134400.0
2006-11-13 09:30:00,13.35,13.49,13.34,13.47,48000.0,9.8175,9.9204,9.8101,9.9057,48000.0
2006-11-13 10:00:00,13.47,13.53,13.45,13.48,37800.0,9.9057,9.9499,9.891,9.9131,37800.0
2006-11-13 10:30:00,13.49,13.53,13.45,13.52,77700.0,9.9204,9.9499,9.891,9.9425,77700.0
2006-11-13 11:00:00,13.52,13.54,13.51,13.51,141600.0,9.9425,9.9572,9.9352,9.9352,141600.0
2006-11-13 11:30:00,13.51,13.55,13.5,13.55,83700.0,9.9352,9.9646,9.9278,9.9646,83700.0
2006-11-13 12:00:00,13.54,13.56,13.52,13.56,39000.0,9.9572,9.9719,9.9425,9.9719,39000.0
2006-11-13 12:30:00,13.56,13.58,13.48,13.48,102600.0,9.9719,9.9866,9.9131,9.9131,102600.0
2006-11-13 13:00:00,13.48,13.54,13.48,13.53,118200.0,9.9131,9.9572,9.9131,9.9499,118200.0
2006-11-13 13:30:00,13.53,13.55,13.52,13.53,60300.0,9.9499,9.9646,9.9425,9.9499,60300.0
2006-11-13 14:00:00,13.53,13.54,13.52,13.53,55800.0,9.9499,9.9572,9.9425,9.9499,55800.0
2006-11-13 14:30:00,13.53,13.54,13.52,13.53,77700.0,9.9499,9.9572,9.9425,9.9499,77700.0
2006-11-13 15:00:00,13.53,13.54,13.5,13.52,113100.0,9.9499,9.9572,9.9278,9.9425,113100.0
2006-11-13 15:30:00,13.52,13.56,13.51,13.54,108000.0,9.9425,9.9719,9.9352,9.9572,108000.0
2006-11-14 09:30:00,13.54,13.55,13.48,13.5,44700.0,9.9572,9.9646,9.9131,9.9278,44700.0
2006-11-14 10:00:00,13.51,13.55,13.43,13.43,70500.0,9.9352,9.9646,9.8763,9.8763,70500.0
2006-11-14 10:30:00,13.43,13.5,13.42,13.48,105300.0,9.8763,9.9278,9.869,9.9131,105300.0
2006-11-14 11:00:00,13.48,13.5,13.43,13.49,324900.0,9.9131,9.9278,9.8763,9.9204,324900.0
2006-11-14 11:30:00,13.49,13.56,13.49,13.55,205800.0,9.9204,9.9719,9.9204,9.9646,205800.0
2006-11-14 12:00:00,13.55,13.58,13.54,13.58,85500.0,9.9646,9.9866,9.9572,9.9866,85500.0
2006-11-14 12:30:00,13.58,13.6,13.56,13.6,116700.0,9.9866,10.0013,9.9719,10.0013,116700.0
2006-11-14 13:00:00,13.59,13.6,13.56,13.57,57600.0,9.994,10.0013,9.9719,9.9793,57600.0
2006-11-14 13:30:00,13.57,13.59,13.53,13.54,106200.0,9.9793,9.994,9.9499,9.9572,106200.0
2006-11-14 14:00:00,13.55,13.59,13.54,13.59,85200.0,9.9646,9.994,9.9572,9.994,85200.0
2006-11-14 14:30:00,13.59,13.69,13.59,13.66,273300.0,9.994,10.0675,9.994,10.0455,273300.0
2006-11-14 15:00:00,13.67,13.69,13.65,13.67,171300.0,10.0528,10.0675,10.0381,10.0528,171300.0
2006-11-14 15:30:00,13.67,13.72,13.66,13.7,189000.0,10.0528,10.0896,10.0455,10.0749,189000.0
2006-11-15 09:30:00,13.73,13.8,13.72,13.8,273000.0,10.0969,10.1484,10.0896,10.1484,273000.0
2006-11-15 10:00:00,13.8,13.82,13.77,13.81,77400.0,10.1484,10.1631,10.1264,10.1558,77400.0
2006-11-15 10:30:00,13.82,13.82,13.76,13.77,93000.0,10.1631,10.1631,10.119,10.1264,93000.0
2006-11-15 11:00:00,13.77,13.81,13.76,13.8,211500.0,10.1264,10.1558,10.119,10.1484,211500.0
2006-11-15 11:30:00,13.8,13.81,13.78,13.79,201000.0,10.1484,10.1558,10.1337,10.1411,201000.0
2006-11-15 12:00:00,13.79,13.81,13.78,13.79,54000.0,10.1411,10.1558,10.1337,10.1411,54000.0
2006-11-15 12:30:00,13.79,13.82,13.78,13.8,34800.0,10.1411,10.1631,10.1337,10.1484,34800.0
2006-11-15 13:00:00,13.79,13.82,13.78,13.81,63600.0,10.1411,10.1631,10.1337,10.1558,63600.0
2006-11-15 13:30:00,13.81,13.82,13.78,13.81,83700.0,10.1558,10.1631,10.1337,10.1558,83700.0
2006-11-15 14:00:00,13.81,13.81,13.74,13.75,170400.0,10.1558,10.1558,10.1043,10.1116,170400.0
2006-11-15 14:30:00,13.74,13.77,13.72,13.75,279000.0,10.1043,10.1264,10.0896,10.1116,279000.0
2006-11-15 15:00:00,13.74,13.79,13.73,13.77,82200.0,10.1043,10.1411,10.0969,10.1264,82200.0
2006-11-15 15:30:00,13.77,13.79,13.74,13.78,72000.0,10.1264,10.1411,10.1043,10.1337,72000.0
2006-11-16 09:30:00,13.9,13.9,13.79,13.82,66900.0,10.222,10.222,10.1411,10.1631,66900.0
2006-11-16 10:00:00,13.82,13.84,13.79,13.8,180600.0,10.1631,10.1778,10.1411,10.1484,180600.0
2006-11-16 10:30:00,13.8,13.82,13.77,13.77,185100.0,10.1484,10.1631,10.1264,10.1264,185100.0
2006-11-16 11:00:00,13.78,13.84,13.78,13.83,52800.0,10.1337,10.1778,10.1337,10.1705,52800.0
2006-11-16 11:30:00,13.83,13.84,13.81,13.82,34800.0,10.1705,10.1778,10.1558,10.1631,34800.0
2006-11-16 12:00:00,13.82,13.87,13.82,13.84,113700.0,10.1631,10.1999,10.1631,10.1778,113700.0
2006-11-16 12:30:00,13.84,13.85,13.83,13.84,77400.0,10.1778,10.1852,10.1705,10.1778,77400.0
2006-11-16 13:00:00,13.84,13.87,13.83,13.86,25200.0,10.1778,10.1999,10.1705,10.1925,25200.0
2006-11-16 13:30:00,13.87,13.91,13.85,13.91,95700.0,10.1999,10.2293,10.1852,10.2293,95700.0
2006-11-16 14:00:00,13.9,13.91,13.86,13.88,102300.0,10.222,10.2293,10.1925,10.2072,102300.0
2006-11-16 14:30:00,13.88,13.9,13.85,13.89,331500.0,10.2072,10.222,10.1852,10.2146,331500.0
2006-11-16 15:00:00,13.89,13.93,13.85,13.87,256200.0,10.2146,10.244,10.1852,10.1999,256200.0
2006-11-16 15:30:00,13.87,13.87,13.83,13.85,186000.0,10.1999,10.1999,10.1705,10.1852,186000.0
2006-11-17 09:30:00,13.84,13.89,13.79,13.81,102000.0,10.1778,10.2146,10.1411,10.1558,102000.0
2006-11-17 10:00:00,13.81,13.83,13.77,13.79,424800.0,10.1558,10.1705,10.1264,10.1411,424800.0
2006-11-17 10:30:00,13.8,13.8,13.77,13.8,259200.0,10.1484,10.1484,10.1264,10.1484,259200.0
2006-11-17 11:00:00,13.8,13.82,13.77,13.82,216600.0,10.1484,10.1631,10.1264,10.1631,216600.0
2006-11-17 11:30:00,13.82,13.86,13.81,13.85,73200.0,10.1631,10.1925,10.1558,10.1852,73200.0
2006-11-17 12:00:00,13.86,13.88,13.86,13.86,94500.0,10.1925,10.2072,10.1925,10.1925,94500.0
2006-11-17 12:30:00,13.87,13.89,13.84,13.86,52800.0,10.1999,10.2146,10.1778,10.1925,52800.0
2006-11-17 13:00:00,13.86,13.86,13.81,13.81,70800.0,10.1925,10.1925,10.1558,10.1558,70800.0
2006-11-17 13:30:00,13.8,13.82,13.79,13.82,35100.0,10.1484,10.1631,10.1411,10.1631,35100.0
2006-11-17 14:00:00,13.82,13.83,13.81,13.83,101100.0,10.1631,10.1705,10.1558,10.1705,101100.0
2006-11-17 14:30:00,13.83,13.83,13.83,13.83,74700.0,10.1705,10.1705,10.1705,10.1705,74700.0
2006-11-17 15:00:00,13.83,13.87,13.81,13.86,188700.0,10.1705,10.1999,10.1558,10.1925,188700.0
2006-11-17 15:30:00,13.86,13.88,13.85,13.88,165000.0,10.1925,10.2072,10.1852,10.2072,165000.0
2006-11-20 09:30:00,13.93,13.98,13.84,13.89,162600.0,10.244,10.2808,10.1778,10.2146,162600.0
2006-11-20 10:00:00,13.89,13.9,13.81,13.88,241200.0,10.2146,10.222,10.1558,10.2072,241200.0
2006-11-20 10:30:00,13.88,13.9,13.85,13.87,52800.0,10.2072,10.222,10.1852,10.1999,52800.0
2006-11-20 11:00:00,13.87,13.9,13.83,13.87,284100.0,10.1999,10.222,10.1705,10.1999,284100.0
2006-11-20 11:30:00,13.87,13.88,13.85,13.86,29400.0,10.1999,10.2072,10.1852,10.1925,29400.0
2006-11-20 12:00:00,13.86,13.87,13.86,13.86,17400.0,10.1925,10.1999,10.1925,10.1925,17400.0
2006-11-20 12:30:00,13.86,13.9,13.83,13.9,284100.0,10.1925,10.222,10.1705,10.222,284100.0
2006-11-20 13:00:00,13.89,13.9,13.86,13.87,32400.0,10.2146,10.222,10.1925,10.1999,32400.0
2006-11-20 13:30:00,13.88,13.9,13.86,13.87,51000.0,10.2072,10.222,10.1925,10.1999,51000.0
2006-11-20 14:00:00,13.87,13.91,13.83,13.87,51000.0,10.1999,10.2293,10.1705,10.1999,51000.0
2006-11-20 14:30:00,13.86,13.88,13.82,13.86,59400.0,10.1925,10.2072,10.1631,10.1925,59400.0
2006-11-20 15:00:00,13.85,13.87,13.81,13.87,111000.0,10.1852,10.1999,10.1558,10.1999,111000.0
2006-11-20 15:30:00,13.86,13.89,13.83,13.85,96300.0,10.1925,10.2146,10.1705,10.1852,96300.0
2006-11-21 09:30:00,13.86,13.87,13.8,13.87,59400.0,10.1925,10.1999,10.1484,10.1999,59400.0
2006-11-21 10:00:00,13.86,13.91,13.86,13.89,20100.0,10.1925,10.2293,10.1925,10.2146,20100.0
2006-11-21 10:30:00,13.9,13.9,13.86,13.9,22500.0,10.222,10.222,10.1925,10.222,22500.0
2006-11-21 11:00:00,13.9,13.91,13.87,13.88,26400.0,10.222,10.2293,10.1999,10.2072,26400.0
2006-11-21 11:30:00,13.88,13.93,13.88,13.92,57300.0,10.2072,10.244,10.2072,10.2367,57300.0
2006-11-21 12:00:00,13.92,13.92,13.88,13.88,1020600.0,10.2367,10.2367,10.2072,10.2072,1020600.0
2006-11-21 12:30:00,13.88,13.88,13.85,13.86,50100.0,10.2072,10.2072,10.1852,10.1925,50100.0
2006-11-21 13:00:00,13.85,13.87,13.83,13.83,114600.0,10.1852,10.1999,10.1705,10.1705,114600.0
2006-11-21 13:30:00,13.83,13.87,13.83,13.85,28800.0,10.1705,10.1999,10.1705,10.1852,28800.0
2006-11-21 14:00:00,13.85,13.85,13.78,13.8,110400.0,10.1852,10.1852,10.1337,10.1484,110400.0
2006-11-21 14:30:00,13.8,13.84,13.8,13.83,119100.0,10.1484,10.1778,10.1484,10.1705,119100.0
2006-11-21 15:00:00,13.83,13.86,13.81,13.83,232200.0,10.1705,10.1925,10.1558,10.1705,232200.0
2006-11-21 15:30:00,13.84,13.84,13.8,13.83,220500.0,10.1778,10.1778,10.1484,10.1705,220500.0
2006-11-22 09:30:00,13.87,13.92,13.84,13.88,112800.0,10.1999,10.2367,10.1778,10.2072,112800.0
2006-11-22 10:00:00,13.88,13.89,13.81,13.82,138600.0,10.2072,10.2146,10.1558,10.1631,138600.0
2006-11-22 10:30:00,13.82,13.83,13.8,13.82,77100.0,10.1631,10.1705,10.1484,10.1631,77100.0
2006-11-22 11:00:00,13.83,13.85,13.82,13.85,83100.0,10.1705,10.1852,10.1631,10.1852,83100.0
2006-11-22 11:30:00,13.85,13.85,13.84,13.84,154200.0,10.1852,10.1852,10.1778,10.1778,154200.0
2006-11-22 12:00:00,13.84,13.86,13.84,13.86,75300.0,10.1778,10.1925,10.1778,10.1925,75300.0
2006-11-22 12:30:00,13.87,13.89,13.87,13.89,37800.0,10.1999,10.2146,10.1999,10.2146,37800.0
2006-11-22 13:00:00,13.89,13.9,13.88,13.9,60900.0,10.2146,10.222,10.2072,10.222,60900.0
2006-11-22 13:30:00,13.9,13.9,13.87,13.88,22500.0,10.222,10.222,10.1999,10.2072,22500.0
2006-11-22 14:00:00,13.88,13.88,13.86,13.86,32700.0,10.2072,10.2072,10.1925,10.1925,32700.0
2006-11-22 14:30:00,13.87,13.91,13.87,13.91,47700.0,10.1999,10.2293,10.1999,10.2293,47700.0
2006-11-22 15:00:00,13.91,13.92,13.86,13.91,70800.0,10.2293,10.2367,10.1925,10.2293,70800.0
2006-11-22 15:30:00,13.91,13.95,13.91,13.95,105300.0,10.2293,10.2587,10.2293,10.2587,105300.0
2006-11-24 09:30:00,13.85,13.87,13.83,13.86,11100.0,10.1852,10.1999,10.1705,10.1925,11100.0
2006-11-24 10:00:00,13.87,13.94,13.87,13.94,31800.0,10.1999,10.2514,10.1999,10.2514,31800.0
2006-11-24 10:30:00,13.94,14.0,13.94,14.0,41100.0,10.2514,10.2955,10.2514,10.2955,41100.0
2006-11-24 11:00:00,14.0,14.03,13.99,14.02,39900.0,10.2955,10.3176,10.2881,10.3102,39900.0
2006-11-24 11:30:00,14.02,14.04,14.02,14.04,82500.0,10.3102,10.3249,10.3102,10.3249,82500.0
2006-11-24 12:00:00,14.04,14.04,14.02,14.04,47100.0,10.3249,10.3249,10.3102,10.3249,47100.0
2006-11-24 12:30:00,14.04,14.04,14.03,14.04,149400.0,10.3249,10.3249,10.3176,10.3249,149400.0
2006-11-24 13:00:00,14.04,14.04,14.04,14.04,3900.0,10.3249,10.3249,10.3249,10.3249,3900.0
2006-11-24 13:30:00,14.04,14.04,14.04,14.04,0.0,10.3249,10.3249,10.3249,10.3249,0.0
2006-11-24 14:00:00,14.04,14.04,14.04,14.04,0.0,10.3249,10.3249,10.3249,10.3249,0.0
2006-11-24 14:30:00,14.04,14.04,14.04,14.04,0.0,10.3249,10.3249,10.3249,10.3249,0.0
2006-11-24 15:00:00,14.04,14.04,14.04,14.04,0.0,10.3249,10.3249,10.3249,10.3249,0.0
2006-11-24 15:30:00,14.04,14.04,14.04,14.04,0.0,10.3249,10.3249,10.3249,10.3249,0.0
2006-11-27 09:30:00,14.03,14.07,13.99,14.01,182100.0,10.3176,10.347,10.2881,10.3028,182100.0
2006-11-27 10:00:00,14.01,14.01,13.87,13.87,171000.0,10.3028,10.3028,10.1999,10.1999,171000.0
2006-11-27 10:30:00,13.87,13.87,13.79,13.82,90000.0,10.1999,10.1999,10.1411,10.1631,90000.0
2006-11-27 11:00:00,13.82,13.86,13.71,13.73,58200.0,10.1631,10.1925,10.0822,10.0969,58200.0
2006-11-27 11:30:00,13.72,13.77,13.72,13.76,44400.0,10.0896,10.1264,10.0896,10.119,44400.0
2006-11-27 12:00:00,13.76,13.77,13.74,13.75,37200.0,10.119,10.1264,10.1043,10.1116,37200.0
2006-11-27 12:30:00,13.74,13.74,13.69,13.7,25200.0,10.1043,10.1043,10.0675,10.0749,25200.0
2006-11-27 13:00:00,13.7,13.7,13.67,13.7,40500.0,10.0749,10.0749,10.0528,10.0749,40500.0
2006-11-27 13:30:00,13.7,13.71,13.67,13.71,28500.0,10.0749,10.0822,10.0528,10.0822,28500.0
2006-11-27 14:00:00,13.71,13.71,13.68,13.71,42900.0,10.0822,10.0822,10.0602,10.0822,42900.0
2006-11-27 14:30:00,13.7,13.72,13.62,13.62,68100.0,10.0749,10.0896,10.016,10.016,68100.0
2006-11-27 15:00:00,13.63,13.63,13.6,13.6,57000.0,10.0234,10.0234,10.0013,10.0013,57000.0
2006-11-27 15:30:00,13.6,13.62,13.58,13.58,145500.0,10.0013,10.016,9.9866,9.9866,145500.0
2006-11-28 09:30:00,13.53,13.57,13.43,13.48,61500.0,9.9499,9.9793,9.8763,9.9131,61500.0
2006-11-28 10:00:00,13.49,13.56,13.47,13.55,123900.0,9.9204,9.9719,9.9057,9.9646,123900.0
2006-11-28 10:30:00,13.55,13.59,13.53,13.54,377100.0,9.9646,9.994,9.9499,9.9572,377100.0
2006-11-28 11:00:00,13.54,13.57,13.52,13.53,88500.0,9.9572,9.9793,9.9425,9.9499,88500.0
2006-11-28 11:30:00,13.53,13.54,13.51,13.52,236700.0,9.9499,9.9572,9.9352,9.9425,236700.0
2006-11-28 12:00:00,13.52,13.53,13.5,13.52,56700.0,9.9425,9.9499,9.9278,9.9425,56700.0
2006-11-28 12:30:00,13.52,13.53,13.48,13.48,87900.0,9.9425,9.9499,9.9131,9.9131,87900.0
2006-11-28 13:00:00,13.49,13.5,13.45,13.46,120900.0,9.9204,9.9278,9.891,9.8984,120900.0
2006-11-28 13:30:00,13.46,13.48,13.44,13.44,29100.0,9.8984,9.9131,9.8837,9.8837,29100.0
2006-11-28 14:00:00,13.45,13.48,13.43,13.46,99900.0,9.891,9.9131,9.8763,9.8984,99900.0
2006-11-28 14:30:00,13.46,13.5,13.46,13.5,131100.0,9.8984,9.9278,9.8984,9.9278,131100.0
2006-11-28 15:00:00,13.5,13.55,13.5,13.54,133500.0,9.9278,9.9646,9.9278,9.9572,133500.0
2006-11-28 15:30:00,13.54,13.56,13.51,13.52,96600.0,9.9572,9.9719,9.9352,9.9425,96600.0
2006-11-29 09:30:00,13.6,13.68,13.6,13.65,39600.0,10.0013,10.0602,10.0013,10.0381,39600.0
2006-11-29 10:00:00,13.66,13.73,13.64,13.65,92700.0,10.0455,10.0969,10.0308,10.0381,92700.0
2006-11-29 10:30:00,13.65,13.67,13.63,13.63,408300.0,10.0381,10.0528,10.0234,10.0234,408300.0
2006-11-29 11:00:00,13.65,13.68,13.65,13.67,438600.0,10.0381,10.0602,10.0381,10.0528,438600.0
2006-11-29 11:30:00,13.67,13.67,13.66,13.67,91200.0,10.0528,10.0528,10.0455,10.0528,91200.0
2006-11-29 12:00:00,13.66,13.67,13.61,13.61,66000.0,10.0455,10.0528,10.0087,10.0087,66000.0
2006-11-29 12:30:00,13.61,13.67,13.61,13.66,28500.0,10.0087,10.0528,10.0087,10.0455,28500.0
2006-11-29 13:00:00,13.64,13.66,13.64,13.64,29100.0,10.0308,10.0455,10.0308,10.0308,29100.0
2006-11-29 13:30:00,13.64,13.69,13.63,13.66,243300.0,10.0308,10.0675,10.0234,10.0455,243300.0
2006-11-29 14:00:00,13.66,13.68,13.63,13.63,47700.0,10.0455,10.0602,10.0234,10.0234,47700.0
2006-11-29 14:30:00,13.64,13.71,13.64,13.68,139800.0,10.0308,10.0822,10.0308,10.0602,139800.0
2006-11-29 15:00:00,13.69,13.71,13.68,13.68,69000.0,10.0675,10.0822,10.0602,10.0602,69000.0
2006-11-29 15:30:00,13.68,13.71,13.66,13.69,159300.0,10.0602,10.0822,10.0455,10.0675,159300.0
2006-11-30 09:30:00,13.69,13.83,13.69,13.82,78300.0,10.0675,10.1705,10.0675,10.1631,78300.0
2006-11-30 10:00:00,13.78,13.78,13.71,13.76,75300.0,10.1337,10.1337,10.0822,10.119,75300.0
2006-11-30 10:30:00,13.76,13.81,13.74,13.79,31500.0,10.119,10.1558,10.1043,10.1411,31500.0
2006-11-30 11:00:00,13.79,13.82,13.77,13.82,50700.0,10.1411,10.1631,10.1264,10.1631,50700.0
2006-11-30 11:30:00,13.82,13.82,13.78,13.8,45900.0,10.1631,10.1631,10.1337,10.1484,45900.0
2006-11-30 12:00:00,13.8,13.82,13.8,13.82,35100.0,10.1484,10.1631,10.1484,10.1631,35100.0
2006-11-30 12:30:00,13.82,13.83,13.8,13.83,47100.0,10.1631,10.1705,10.1484,10.1705,47100.0
2006-11-30 13:00:00,13.83,13.87,13.82,13.87,38400.0,10.1705,10.1999,10.1631,10.1999,38400.0
2006-11-30 13:30:00,13.87,13.9,13.83,13.88,81900.0,10.1999,10.222,10.1705,10.2072,81900.0
2006-11-30 14:00:00,13.87,13.88,13.84,13.86,64800.0,10.1999,10.2072,10.1778,10.1925,64800.0
2006-11-30 14:30:00,13.85,13.93,13.85,13.92,76500.0,10.1852,10.244,10.1852,10.2367,76500.0
2006-11-30 15:00:00,13.92,13.95,13.9,13.94,90600.0,10.2367,10.2587,10.222,10.2514,90600.0
2006-11-30 15:30:00,13.94,13.98,13.9,13.9,261300.0,10.2514,10.2808,10.222,10.222,261300.0
2006-12-01 09:30:00,14.03,14.07,13.96,13.98,106800.0,10.3176,10.347,10.2661,10.2808,106800.0
2006-12-01 10:00:00,13.98,13.98,13.87,13.89,245700.0,10.2808,10.2808,10.1999,10.2146,245700.0
2006-12-01 10:30:00,13.88,13.88,13.8,13.81,101100.0,10.2072,10.2072,10.1484,10.1558,101100.0
2006-12-01 11:00:00,13.82,13.83,13.77,13.78,77100.0,10.1631,10.1705,10.1264,10.1337,77100.0
2006-12-01 11:30:00,13.78,13.86,13.77,13.86,73500.0,10.1337,10.1925,10.1264,10.1925,73500.0
2006-12-01 12:00:00,13.85,13.88,13.83,13.83,73800.0,10.1852,10.2072,10.1705,10.1705,73800.0
2006-12-01 12:30:00,13.84,13.86,13.81,13.84,54300.0,10.1778,10.1925,10.1558,10.1778,54300.0
2006-12-01 13:00:00,13.83,13.83,13.78,13.79,72900.0,10.1705,10.1705,10.1337,10.1411,72900.0
2006-12-01 13:30:00,13.78,13.81,13.75,13.78,99000.0,10.1337,10.1558,10.1116,10.1337,99000.0
2006-12-01 14:00:00,13.78,13.82,13.74,13.75,224700.0,10.1337,10.1631,10.1043,10.1116,224700.0
2006-12-01 14:30:00,13.75,13.77,13.72,13.75,121500.0,10.1116,10.1264,10.0896,10.1116,121500.0
2006-12-01 15:00:00,13.76,13.84,13.76,13.84,114600.0,10.119,10.1778,10.119,10.1778,114600.0
2006-12-01 15:30:00,13.84,13.95,13.81,13.91,236700.0,10.1778,10.2587,10.1558,10.2293,236700.0
2006-12-04 09:30:00,13.93,14.0,13.91,14.0,40200.0,10.244,10.2955,10.2293,10.2955,40200.0
2006-12-04 10:00:00,14.0,14.07,13.99,14.04,133200.0,10.2955,10.347,10.2881,10.3249,133200.0
2006-12-04 10:30:00,14.04,14.04,13.97,14.0,57900.0,10.3249,10.3249,10.2734,10.2955,57900.0
2006-12-04 11:00:00,14.0,14.06,13.99,14.06,120600.0,10.2955,10.3396,10.2881,10.3396,120600.0
2006-12-04 11:30:00,14.05,14.05,14.01,14.04,65400.0,10.3323,10.3323,10.3028,10.3249,65400.0
2006-12-04 12:00:00,14.03,14.04,14.02,14.03,40800.0,10.3176,10.3249,10.3102,10.3176,40800.0
2006-12-04 12:30:00,14.02,14.03,14.02,14.02,22200.0,10.3102,10.3176,10.3102,10.3102,22200.0
2006-12-04 13:00:00,14.02,14.04,14.01,14.02,65700.0,10.3102,10.3249,10.3028,10.3102,65700.0
2006-12-04 13:30:00,14.02,14.07,14.02,14.03,73200.0,10.3102,10.347,10.3102,10.3176,73200.0
2006-12-04 14:00:00,14.03,14.03,14.0,14.0,69600.0,10.3176,10.3176,10.2955,10.2955,69600.0
2006-12-04 14:30:00,14.0,14.04,14.0,14.03,127200.0,10.2955,10.3249,10.2955,10.3176,127200.0
2006-12-04 15:00:00,14.03,14.05,13.99,14.0,93000.0,10.3176,10.3323,10.2881,10.2955,93000.0
2006-12-04 15:30:00,14.0,14.03,13.97,14.03,98700.0,10.2955,10.3176,10.2734,10.3176,98700.0
2006-12-05 09:30:00,14.06,14.06,13.99,14.03,26400.0,10.3396,10.3396,10.2881,10.3176,26400.0
2006-12-05 10:00:00,14.03,14.07,14.02,14.06,37500.0,10.3176,10.347,10.3102,10.3396,37500.0
2006-12-05 10:30:00,14.06,14.11,14.05,14.09,180900.0,10.3396,10.3764,10.3323,10.3617,180900.0
2006-12-05 11:00:00,14.1,14.1,14.05,14.07,171600.0,10.369,10.369,10.3323,10.347,171600.0
2006-12-05 11:30:00,14.08,14.08,14.04,14.04,222600.0,10.3543,10.3543,10.3249,10.3249,222600.0
2006-12-05 12:00:00,14.03,14.07,14.03,14.05,63000.0,10.3176,10.347,10.3176,10.3323,63000.0
2006-12-05 12:30:00,14.05,14.07,14.02,14.07,39900.0,10.3323,10.347,10.3102,10.347,39900.0
2006-12-05 13:00:00,14.07,14.07,13.99,13.99,134100.0,10.347,10.347,10.2881,10.2881,134100.0
2006-12-05 13:30:00,13.99,14.0,13.97,13.98,48300.0,10.2881,10.2955,10.2734,10.2808,48300.0
2006-12-05 14:00:00,13.98,14.01,13.97,13.97,137400.0,10.2808,10.3028,10.2734,10.2734,137400.0
2006-12-05 14:30:00,13.98,14.0,13.97,13.98,72300.0,10.2808,10.2955,10.2734,10.2808,72300.0
2006-12-05 15:00:00,13.98,14.01,13.97,14.01,68400.0,10.2808,10.3028,10.2734,10.3028,68400.0
2006-12-05 15:30:00,14.01,14.04,14.0,14.03,234600.0,10.3028,10.3249,10.2955,10.3176,234600.0
2006-12-06 09:30:00,13.97,14.02,13.96,14.01,27300.0,10.2734,10.3102,10.2661,10.3028,27300.0
2006-12-06 10:00:00,14.01,14.03,13.97,14.01,96600.0,10.3028,10.3176,10.2734,10.3028,96600.0
2006-12-06 10:30:00,14.01,14.02,13.96,13.96,84900.0,10.3028,10.3102,10.2661,10.2661,84900.0
2006-12-06 11:00:00,13.96,13.99,13.94,13.98,286500.0,10.2661,10.2881,10.2514,10.2808,286500.0
2006-12-06 11:30:00,13.98,13.98,13.97,13.97,15900.0,10.2808,10.2808,10.2734,10.2734,15900.0
2006-12-06 12:00:00,13.97,13.98,13.97,13.97,18600.0,10.2734,10.2808,10.2734,10.2734,18600.0
2006-12-06 12:30:00,13.97,14.01,13.97,14.0,29100.0,10.2734,10.3028,10.2734,10.2955,29100.0
2006-12-06 13:00:00,14.0,14.01,13.98,13.99,22800.0,10.2955,10.3028,10.2808,10.2881,22800.0
2006-12-06 13:30:00,13.99,14.0,13.98,14.0,35400.0,10.2881,10.2955,10.2808,10.2955,35400.0
2006-12-06 14:00:00,13.99,14.02,13.97,14.01,44100.0,10.2881,10.3102,10.2734,10.3028,44100.0
2006-12-06 14:30:00,14.01,14.03,14.0,14.01,42600.0,10.3028,10.3176,10.2955,10.3028,42600.0
2006-12-06 15:00:00,14.0,14.01,13.95,13.97,56400.0,10.2955,10.3028,10.2587,10.2734,56400.0
2006-12-06 15:30:00,13.97,13.98,13.95,13.96,90300.0,10.2734,10.2808,10.2587,10.2661,90300.0
2006-12-07 09:30:00,14.03,14.05,14.01,14.05,16200.0,10.3176,10.3323,10.3028,10.3323,16200.0
2006-12-07 10:00:00,14.03,14.05,13.97,14.02,384300.0,10.3176,10.3323,10.2734,10.3102,384300.0
2006-12-07 10:30:00,14.01,14.03,13.99,14.01,381000.0,10.3028,10.3176,10.2881,10.3028,381000.0
2006-12-07 11:00:00,14.01,14.02,14.0,14.0,48300.0,10.3028,10.3102,10.2955,10.2955,48300.0
2006-12-07 11:30:00,14.0,14.02,14.0,14.01,51300.0,10.2955,10.3102,10.2955,10.3028,51300.0
2006-12-07 12:00:00,14.01,14.03,14.01,14.02,41700.0,10.3028,10.3176,10.3028,10.3102,41700.0
2006-12-07 12:30:00,14.02,14.03,14.0,14.02,116400.0,10.3102,10.3176,10.2955,10.3102,116400.0
2006-12-07 13:00:00,14.01,14.02,13.99,14.02,85800.0,10.3028,10.3102,10.2881,10.3102,85800.0
2006-12-07 13:30:00,14.02,14.03,14.0,14.01,63900.0,10.3102,10.3176,10.2955,10.3028,63900.0
2006-12-07 14:00:00,14.01,14.01,13.95,13.95,54300.0,10.3028,10.3028,10.2587,10.2587,54300.0
2006-12-07 14:30:00,13.96,14.02,13.96,14.0,207300.0,10.2661,10.3102,10.2661,10.2955,207300.0
2006-12-07 15:00:00,14.0,14.0,13.98,14.0,35400.0,10.2955,10.2955,10.2808,10.2955,35400.0
2006-12-07 15:30:00,13.98,13.99,13.94,13.94,57600.0,10.2808,10.2881,10.2514,10.2514,57600.0
2006-12-08 09:30:00,13.95,13.99,13.92,13.98,24600.0,10.2587,10.2881,10.2367,10.2808,24600.0
2006-12-08 10:00:00,13.97,13.97,13.9,13.93,47700.0,10.2734,10.2734,10.222,10.244,47700.0
2006-12-08 10:30:00,13.94,13.96,13.91,13.94,30000.0,10.2514,10.2661,10.2293,10.2514,30000.0
2006-12-08 11:00:00,13.94,14.08,13.94,14.06,75600.0,10.2514,10.3543,10.2514,10.3396,75600.0
2006-12-08 11:30:00,14.06,14.1,14.05,14.08,43200.0,10.3396,10.369,10.3323,10.3543,43200.0
2006-12-08 12:00:00,14.07,14.1,14.05,14.06,56700.0,10.347,10.369,10.3323,10.3396,56700.0
2006-12-08 12:30:00,14.06,14.07,14.01,14.05,67800.0,10.3396,10.347,10.3028,10.3323,67800.0
2006-12-08 13:00:00,14.05,14.05,14.03,14.03,9900.0,10.3323,10.3323,10.3176,10.3176,9900.0
2006-12-08 13:30:00,14.04,14.04,14.01,14.01,22500.0,10.3249,10.3249,10.3028,10.3028,22500.0
2006-12-08 14:00:00,14.02,14.03,13.98,13.98,46800.0,10.3102,10.3176,10.2808,10.2808,46800.0
2006-12-08 14:30:00,13.99,14.01,13.98,14.0,24900.0,10.2881,10.3028,10.2808,10.2955,24900.0
2006-12-08 15:00:00,14.01,14.02,13.99,13.99,25200.0,10.3028,10.3102,10.2881,10.2881,25200.0
2006-12-08 15:30:00,14.0,14.0,13.97,13.99,40500.0,10.2955,10.2955,10.2734,10.2881,40500.0
2006-12-11 09:30:00,13.91,13.94,13.77,13.84,91200.0,10.2293,10.2514,10.1264,10.1778,91200.0
2006-12-11 10:00:00,13.84,13.88,13.81,13.83,48600.0,10.1778,10.2072,10.1558,10.1705,48600.0
2006-12-11 10:30:00,13.84,13.84,13.78,13.78,69300.0,10.1778,10.1778,10.1337,10.1337,69300.0
2006-12-11 11:00:00,13.79,13.81,13.78,13.79,65700.0,10.1411,10.1558,10.1337,10.1411,65700.0
2006-12-11 11:30:00,13.79,13.8,13.7,13.72,256500.0,10.1411,10.1484,10.0749,10.0896,256500.0
2006-12-11 12:00:00,13.71,13.74,13.68,13.7,124200.0,10.0822,10.1043,10.0602,10.0749,124200.0
2006-12-11 12:30:00,13.69,13.7,13.67,13.69,134700.0,10.0675,10.0749,10.0528,10.0675,134700.0
2006-12-11 13:00:00,13.69,13.71,13.68,13.69,83400.0,10.0675,10.0822,10.0602,10.0675,83400.0
2006-12-11 13:30:00,13.69,13.7,13.65,13.65,115200.0,10.0675,10.0749,10.0381,10.0381,115200.0
2006-12-11 14:00:00,13.65,13.67,13.63,13.66,152400.0,10.0381,10.0528,10.0234,10.0455,152400.0
2006-12-11 14:30:00,13.65,13.68,13.65,13.67,58800.0,10.0381,10.0602,10.0381,10.0528,58800.0
2006-12-11 15:00:00,13.67,13.68,13.65,13.67,114600.0,10.0528,10.0602,10.0381,10.0528,114600.0
2006-12-11 15:30:00,13.68,13.7,13.67,13.68,239400.0,10.0602,10.0749,10.0528,10.0602,239400.0
2006-12-12 09:30:00,13.62,13.67,13.6,13.64,124800.0,10.016,10.0528,10.0013,10.0308,124800.0
2006-12-12 10:00:00,13.63,13.64,13.6,13.61,126600.0,10.0234,10.0308,10.0013,10.0087,126600.0
2006-12-12 10:30:00,13.62,13.62,13.6,13.61,213600.0,10.016,10.016,10.0013,10.0087,213600.0
2006-12-12 11:00:00,13.61,13.62,13.59,13.62,135000.0,10.0087,10.016,9.994,10.016,135000.0
2006-12-12 11:30:00,13.61,13.66,13.61,13.64,47700.0,10.0087,10.0455,10.0087,10.0308,47700.0
2006-12-12 12:00:00,13.64,13.64,13.6,13.61,88500.0,10.0308,10.0308,10.0013,10.0087,88500.0
2006-12-12 12:30:00,13.61,13.65,13.61,13.63,44700.0,10.0087,10.0381,10.0087,10.0234,44700.0
2006-12-12 13:00:00,13.63,13.64,13.63,13.64,21300.0,10.0234,10.0308,10.0234,10.0308,21300.0
2006-12-12 13:30:00,13.64,13.66,13.63,13.64,21300.0,10.0308,10.0455,10.0234,10.0308,21300.0
2006-12-12 14:00:00,13.65,13.71,13.63,13.69,309600.0,10.0381,10.0822,10.0234,10.0675,309600.0
2006-12-12 14:30:00,13.69,13.72,13.65,13.72,116700.0,10.0675,10.0896,10.0381,10.0896,116700.0
2006-12-12 15:00:00,13.71,13.74,13.68,13.69,66600.0,10.0822,10.1043,10.0602,10.0675,66600.0
2006-12-12 15:30:00,13.68,13.74,13.68,13.74,134700.0,10.0602,10.1043,10.0602,10.1043,134700.0
2006-12-13 09:30:00,13.82,13.85,13.77,13.78,34200.0,10.1631,10.1852,10.1264,10.1337,34200.0
2006-12-13 10:00:00,13.78,13.8,13.75,13.76,29400.0,10.1337,10.1484,10.1116,10.119,29400.0
2006-12-13 10:30:00,13.75,13.76,13.69,13.69,171600.0,10.1116,10.119,10.0675,10.0675,171600.0
2006-12-13 11:00:00,13.7,13.71,13.67,13.68,45000.0,10.0749,10.0822,10.0528,10.0602,45000.0
2006-12-13 11:30:00,13.69,13.69,13.67,13.67,26100.0,10.0675,10.0675,10.0528,10.0528,26100.0
2006-12-13 12:00:00,13.67,13.69,13.65,13.68,102000.0,10.0528,10.0675,10.0381,10.0602,102000.0
2006-12-13 12:30:00,13.68,13.69,13.66,13.68,29700.0,10.0602,10.0675,10.0455,10.0602,29700.0
2006-12-13 13:00:00,13.68,13.69,13.67,13.69,18300.0,10.0602,10.0675,10.0528,10.0675,18300.0
2006-12-13 13:30:00,13.68,13.68,13.64,13.67,37200.0,10.0602,10.0602,10.0308,10.0528,37200.0
2006-12-13 14:00:00,13.65,13.68,13.64,13.64,44700.0,10.0381,10.0602,10.0308,10.0308,44700.0
2006-12-13 14:30:00,13.63,13.64,13.62,13.63,43500.0,10.0234,10.0308,10.016,10.0234,43500.0
2006-12-13 15:00:00,13.63,13.66,13.62,13.63,101400.0,10.0234,10.0455,10.016,10.0234,101400.0
2006-12-13 15:30:00,13.63,13.66,13.62,13.63,172500.0,10.0234,10.0455,10.016,10.0234,172500.0
2006-12-14 09:30:00,13.65,13.77,13.64,13.77,46200.0,10.0381,10.1264,10.0308,10.1264,46200.0
2006-12-14 10:00:00,13.77,13.78,13.74,13.75,217200.0,10.1264,10.1337,10.1043,10.1116,217200.0
2006-12-14 10:30:00,13.77,13.77,13.72,13.72,98400.0,10.1264,10.1264,10.0896,10.0896,98400.0
2006-12-14 11:00:00,13.73,13.75,13.7,13.7,102000.0,10.0969,10.1116,10.0749,10.0749,102000.0
2006-12-14 11:30:00,13.71,13.71,13.67,13.68,26100.0,10.0822,10.0822,10.0528,10.0602,26100.0
2006-12-14 12:00:00,13.67,13.69,13.64,13.66,22500.0,10.0528,10.0675,10.0308,10.0455,22500.0
2006-12-14 12:30:00,13.66,13.71,13.66,13.71,18300.0,10.0455,10.0822,10.0455,10.0822,18300.0
2006-12-14 13:00:00,13.7,13.73,13.69,13.7,20100.0,10.0749,10.0969,10.0675,10.0749,20100.0
2006-12-14 13:30:00,13.7,13.71,13.68,13.7,27300.0,10.0749,10.0822,10.0602,10.0749,27300.0
2006-12-14 14:00:00,13.69,13.72,13.68,13.7,23700.0,10.0675,10.0896,10.0602,10.0749,23700.0
2006-12-14 14:30:00,13.7,13.74,13.7,13.72,28500.0,10.0749,10.1043,10.0749,10.0896,28500.0
2006-12-14 15:00:00,13.72,13.73,13.7,13.72,36600.0,10.0896,10.0969,10.0749,10.0896,36600.0
2006-12-14 15:30:00,13.72,13.73,13.69,13.69,44400.0,10.0896,10.0969,10.0675,10.0675,44400.0
2006-12-15 09:30:00,13.74,13.74,13.6,13.62,165000.0,10.1043,10.1043,10.0013,10.016,165000.0
2006-12-15 10:00:00,13.62,13.64,13.59,13.6,136800.0,10.016,10.0308,9.994,10.0013,136800.0
2006-12-15 10:30:00,13.62,13.62,13.53,13.58,110700.0,10.016,10.016,9.9499,9.9866,110700.0
2006-12-15 11:00:00,13.58,13.58,13.5,13.52,70500.0,9.9866,9.9866,9.9278,9.9425,70500.0
2006-12-15 11:30:00,13.51,13.52,13.49,13.52,250200.0,9.9352,9.9425,9.9204,9.9425,250200.0
2006-12-15 12:00:00,13.52,13.54,13.51,13.52,21600.0,9.9425,9.9572,9.9352,9.9425,21600.0
2006-12-15 12:30:00,13.52,13.54,13.52,13.53,12900.0,9.9425,9.9572,9.9425,9.9499,12900.0
2006-12-15 13:00:00,13.53,13.53,13.49,13.5,18300.0,9.9499,9.9499,9.9204,9.9278,18300.0
2006-12-15 13:30:00,13.51,13.51,13.48,13.51,22500.0,9.9352,9.9352,9.9131,9.9352,22500.0
2006-12-15 14:00:00,13.51,13.52,13.49,13.51,20700.0,9.9352,9.9425,9.9204,9.9352,20700.0
2006-12-15 14:30:00,13.51,13.52,13.5,13.51,46200.0,9.9352,9.9425,9.9278,9.9352,46200.0
2006-12-15 15:00:00,13.51,13.52,13.5,13.5,29400.0,9.9352,9.9425,9.9278,9.9278,29400.0
2006-12-15 15:30:00,13.5,13.52,13.48,13.5,133200.0,9.9278,9.9425,9.9131,9.9278,133200.0
2006-12-18 09:30:00,13.58,13.58,13.47,13.53,43200.0,9.9866,9.9866,9.9057,9.9499,43200.0
2006-12-18 10:00:00,13.52,13.55,13.52,13.52,18000.0,9.9425,9.9646,9.9425,9.9425,18000.0
2006-12-18 10:30:00,13.53,13.54,13.47,13.52,141000.0,9.9499,9.9572,9.9057,9.9425,141000.0
2006-12-18 11:00:00,13.52,13.54,13.5,13.51,45900.0,9.9425,9.9572,9.9278,9.9352,45900.0
2006-12-18 11:30:00,13.51,13.52,13.44,13.44,67200.0,9.9352,9.9425,9.8837,9.8837,67200.0
2006-12-18 12:00:00,13.44,13.45,13.41,13.44,42300.0,9.8837,9.891,9.8616,9.8837,42300.0
2006-12-18 12:30:00,13.44,13.45,13.41,13.41,24000.0,9.8837,9.891,9.8616,9.8616,24000.0
2006-12-18 13:00:00,13.4,13.43,13.4,13.42,23400.0,9.8543,9.8763,9.8543,9.869,23400.0
2006-12-18 13:30:00,13.43,13.45,13.4,13.42,41100.0,9.8763,9.891,9.8543,9.869,41100.0
2006-12-18 14:00:00,13.42,13.43,13.4,13.42,69900.0,9.869,9.8763,9.8543,9.869,69900.0
2006-12-18 14:30:00,13.41,13.42,13.38,13.39,47100.0,9.8616,9.869,9.8396,9.8469,47100.0
2006-12-18 15:00:00,13.38,13.4,13.36,13.37,45600.0,9.8396,9.8543,9.8248,9.8322,45600.0
2006-12-18 15:30:00,13.37,13.39,13.35,13.35,123300.0,9.8322,9.8469,9.8175,9.8175,123300.0
2006-12-19 09:30:00,13.23,13.3,13.21,13.27,66300.0,9.7292,9.7807,9.7145,9.7587,66300.0
2006-12-19 10:00:00,13.26,13.32,13.26,13.3,42000.0,9.7513,9.7954,9.7513,9.7807,42000.0
2006-12-19 10:30:00,13.32,13.32,13.26,13.29,31500.0,9.7954,9.7954,9.7513,9.7734,31500.0
2006-12-19 11:00:00,13.3,13.32,13.25,13.26,27300.0,9.7807,9.7954,9.7439,9.7513,27300.0
2006-12-19 11:30:00,13.26,13.28,13.24,13.27,31800.0,9.7513,9.766,9.7366,9.7587,31800.0
2006-12-19 12:00:00,13.27,13.28,13.24,13.25,38400.0,9.7587,9.766,9.7366,9.7439,38400.0
2006-12-19 12:30:00,13.26,13.27,13.23,13.24,44700.0,9.7513,9.7587,9.7292,9.7366,44700.0
2006-12-19 13:00:00,13.24,13.25,13.22,13.24,34200.0,9.7366,9.7439,9.7219,9.7366,34200.0
2006-12-19 13:30:00,13.25,13.3,13.25,13.28,40200.0,9.7439,9.7807,9.7439,9.766,40200.0
2006-12-19 14:00:00,13.29,13.33,13.29,13.3,77100.0,9.7734,9.8028,9.7734,9.7807,77100.0
2006-12-19 14:30:00,13.28,13.32,13.28,13.31,76800.0,9.766,9.7954,9.766,9.7881,76800.0
2006-12-19 15:00:00,13.31,13.35,13.31,13.32,87600.0,9.7881,9.8175,9.7881,9.7954,87600.0
2006-12-19 15:30:00,13.33,13.34,13.28,13.3,134100.0,9.8028,9.8101,9.766,9.7807,134100.0
2006-12-20 09:30:00,13.32,13.36,13.23,13.33,42600.0,9.7954,9.8248,9.7292,9.8028,42600.0
2006-12-20 10:00:00,13.32,13.37,13.3,13.37,132600.0,9.7954,9.8322,9.7807,9.8322,132600.0
2006-12-20 10:30:00,13.37,13.39,13.34,13.35,122400.0,9.8322,9.8469,9.8101,9.8175,122400.0
2006-12-20 11:00:00,13.36,13.36,13.33,13.34,76800.0,9.8248,9.8248,9.8028,9.8101,76800.0
2006-12-20 11:30:00,13.33,13.34,13.32,13.33,49800.0,9.8028,9.8101,9.7954,9.8028,49800.0
2006-12-20 12:00:00,13.33,13.33,13.28,13.29,106800.0,9.8028,9.8028,9.766,9.7734,106800.0
2006-12-20 12:30:00,13.29,13.29,13.25,13.26,124500.0,9.7734,9.7734,9.7439,9.7513,124500.0
2006-12-20 13:00:00,13.26,13.26,13.21,13.23,115800.0,9.7513,9.7513,9.7145,9.7292,115800.0
2006-12-20 13:30:00,13.23,13.25,13.2,13.23,58200.0,9.7292,9.7439,9.7072,9.7292,58200.0
2006-12-20 14:00:00,13.24,13.24,13.21,13.23,149400.0,9.7366,9.7366,9.7145,9.7292,149400.0
2006-12-20 14:30:00,13.24,13.29,13.22,13.28,83700.0,9.7366,9.7734,9.7219,9.766,83700.0
2006-12-20 15:00:00,13.28,13.29,13.26,13.29,112200.0,9.766,9.7734,9.7513,9.7734,112200.0
2006-12-20 15:30:00,13.29,13.31,13.27,13.29,192900.0,9.7734,9.7881,9.7587,9.7734,192900.0
2006-12-21 09:30:00,13.35,13.46,13.35,13.35,87300.0,9.8175,9.8984,9.8175,9.8175,87300.0
2006-12-21 10:00:00,13.35,13.38,13.35,13.36,28200.0,9.8175,9.8396,9.8175,9.8248,28200.0
2006-12-21 10:30:00,13.36,13.36,13.35,13.36,34800.0,9.8248,9.8248,9.8175,9.8248,34800.0
2006-12-21 11:00:00,13.35,13.37,13.34,13.35,33900.0,9.8175,9.8322,9.8101,9.8175,33900.0
2006-12-21 11:30:00,13.35,13.39,13.34,13.39,84600.0,9.8175,9.8469,9.8101,9.8469,84600.0
2006-12-21 12:00:00,13.38,13.4,13.34,13.35,124800.0,9.8396,9.8543,9.8101,9.8175,124800.0
2006-12-21 12:30:00,13.35,13.37,13.34,13.36,115200.0,9.8175,9.8322,9.8101,9.8248,115200.0
2006-12-21 13:00:00,13.35,13.38,13.34,13.36,150300.0,9.8175,9.8396,9.8101,9.8248,150300.0
2006-12-21 13:30:00,13.36,13.37,13.33,13.35,55800.0,9.8248,9.8322,9.8028,9.8175,55800.0
2006-12-21 14:00:00,13.34,13.4,13.34,13.38,86100.0,9.8101,9.8543,9.8101,9.8396,86100.0
2006-12-21 14:30:00,13.38,13.39,13.37,13.38,67200.0,9.8396,9.8469,9.8322,9.8396,67200.0
2006-12-21 15:00:00,13.38,13.4,13.38,13.38,67500.0,9.8396,9.8543,9.8396,9.8396,67500.0
2006-12-21 15:30:00,13.38,13.4,13.37,13.39,204300.0,9.8396,9.8543,9.8322,9.8469,204300.0
2006-12-22 09:30:00,13.45,13.49,13.34,13.4,51900.0,9.891,9.9204,9.8101,9.8543,51900.0
2006-12-22 10:00:00,13.4,13.43,13.37,13.43,60600.0,9.8543,9.8763,9.8322,9.8763,60600.0
2006-12-22 10:30:00,13.43,13.44,13.35,13.35,43800.0,9.8763,9.8837,9.8175,9.8175,43800.0
2006-12-22 11:00:00,13.36,13.36,13.3,13.32,75900.0,9.8248,9.8248,9.7807,9.7954,75900.0
2006-12-22 11:30:00,13.31,13.33,13.29,13.29,31200.0,9.7881,9.8028,9.7734,9.7734,31200.0
2006-12-22 12:00:00,13.29,13.3,13.27,13.28,22500.0,9.7734,9.7807,9.7587,9.766,22500.0
2006-12-22 12:30:00,13.28,13.29,13.25,13.25,27900.0,9.766,9.7734,9.7439,9.7439,27900.0
2006-12-22 13:00:00,13.25,13.26,13.23,13.23,35700.0,9.7439,9.7513,9.7292,9.7292,35700.0
2006-12-22 13:30:00,13.23,13.26,13.22,13.25,28500.0,9.7292,9.7513,9.7219,9.7439,28500.0
2006-12-22 14:00:00,13.25,13.25,13.22,13.23,22800.0,9.7439,9.7439,9.7219,9.7292,22800.0
2006-12-22 14:30:00,13.23,13.24,13.22,13.24,27000.0,9.7292,9.7366,9.7219,9.7366,27000.0
2006-12-22 15:00:00,13.24,13.25,13.22,13.23,24900.0,9.7366,9.7439,9.7219,9.7292,24900.0
2006-12-22 15:30:00,13.23,13.26,13.2,13.2,62700.0,9.7292,9.7513,9.7072,9.7072,62700.0
2006-12-26 09:30:00,13.19,13.29,13.19,13.29,47700.0,9.6998,9.7734,9.6998,9.7734,47700.0
2006-12-26 10:00:00,13.29,13.33,13.29,13.33,28200.0,9.7734,9.8028,9.7734,9.8028,28200.0
2006-12-26 10:30:00,13.33,13.35,13.33,13.33,23100.0,9.8028,9.8175,9.8028,9.8028,23100.0
2006-12-26 11:00:00,13.32,13.32,13.3,13.31,24900.0,9.7954,9.7954,9.7807,9.7881,24900.0
2006-12-26 11:30:00,13.32,13.33,13.29,13.31,43500.0,9.7954,9.8028,9.7734,9.7881,43500.0
2006-12-26 12:00:00,13.31,13.31,13.28,13.29,11700.0,9.7881,9.7881,9.766,9.7734,11700.0
2006-12-26 12:30:00,13.29,13.34,13.28,13.34,33300.0,9.7734,9.8101,9.766,9.8101,33300.0
2006-12-26 13:00:00,13.33,13.36,13.33,13.36,22800.0,9.8028,9.8248,9.8028,9.8248,22800.0
2006-12-26 13:30:00,13.36,13.4,13.36,13.39,25200.0,9.8248,9.8543,9.8248,9.8469,25200.0
2006-12-26 14:00:00,13.4,13.41,13.39,13.41,35400.0,9.8543,9.8616,9.8469,9.8616,35400.0
2006-12-26 14:30:00,13.4,13.42,13.4,13.41,44700.0,9.8543,9.869,9.8543,9.8616,44700.0
2006-12-26 15:00:00,13.41,13.42,13.41,13.42,38700.0,9.8616,9.869,9.8616,9.869,38700.0
2006-12-26 15:30:00,13.42,13.44,13.41,13.44,86700.0,9.869,9.8837,9.8616,9.8837,86700.0
2006-12-27 09:30:00,13.52,13.53,13.45,13.47,31200.0,9.9425,9.9499,9.891,9.9057,31200.0
2006-12-27 10:00:00,13.47,13.48,13.43,13.46,33600.0,9.9057,9.9131,9.8763,9.8984,33600.0
2006-12-27 10:30:00,13.46,13.48,13.45,13.48,32400.0,9.8984,9.9131,9.891,9.9131,32400.0
2006-12-27 11:00:00,13.48,13.5,13.46,13.46,46200.0,9.9131,9.9278,9.8984,9.8984,46200.0
2006-12-27 11:30:00,13.47,13.48,13.46,13.48,22200.0,9.9057,9.9131,9.8984,9.9131,22200.0
2006-12-27 12:00:00,13.48,13.49,13.45,13.47,19500.0,9.9131,9.9204,9.891,9.9057,19500.0
2006-12-27 12:30:00,13.47,13.48,13.46,13.47,13800.0,9.9057,9.9131,9.8984,9.9057,13800.0
2006-12-27 13:00:00,13.47,13.47,13.45,13.45,19800.0,9.9057,9.9057,9.891,9.891,19800.0
2006-12-27 13:30:00,13.45,13.46,13.43,13.44,28200.0,9.891,9.8984,9.8763,9.8837,28200.0
2006-12-27 14:00:00,13.45,13.47,13.45,13.46,19800.0,9.891,9.9057,9.891,9.8984,19800.0
2006-12-27 14:30:00,13.46,13.47,13.45,13.47,20700.0,9.8984,9.9057,9.891,9.9057,20700.0
2006-12-27 15:00:00,13.46,13.48,13.46,13.48,27600.0,9.8984,9.9131,9.8984,9.9131,27600.0
2006-12-27 15:30:00,13.48,13.5,13.47,13.5,32700.0,9.9131,9.9278,9.9057,9.9278,32700.0
2006-12-28 09:30:00,13.46,13.49,13.44,13.47,19200.0,9.8984,9.9204,9.8837,9.9057,19200.0
2006-12-28 10:00:00,13.47,13.51,13.46,13.49,77400.0,9.9057,9.9352,9.8984,9.9204,77400.0
2006-12-28 10:30:00,13.49,13.5,13.48,13.48,68700.0,9.9204,9.9278,9.9131,9.9131,68700.0
2006-12-28 11:00:00,13.48,13.49,13.47,13.48,44100.0,9.9131,9.9204,9.9057,9.9131,44100.0
2006-12-28 11:30:00,13.49,13.49,13.48,13.49,18000.0,9.9204,9.9204,9.9131,9.9204,18000.0
2006-12-28 12:00:00,13.48,13.49,13.48,13.49,18000.0,9.9131,9.9204,9.9131,9.9204,18000.0
2006-12-28 12:30:00,13.49,13.5,13.49,13.49,20100.0,9.9204,9.9278,9.9204,9.9204,20100.0
2006-12-28 13:00:00,13.48,13.49,13.47,13.47,23700.0,9.9131,9.9204,9.9057,9.9057,23700.0
2006-12-28 13:30:00,13.47,13.49,13.46,13.46,12900.0,9.9057,9.9204,9.8984,9.8984,12900.0
2006-12-28 14:00:00,13.46,13.47,13.43,13.43,60300.0,9.8984,9.9057,9.8763,9.8763,60300.0
2006-12-28 14:30:00,13.43,13.45,13.43,13.44,52800.0,9.8763,9.891,9.8763,9.8837,52800.0
2006-12-28 15:00:00,13.43,13.44,13.4,13.4,154200.0,9.8763,9.8837,9.8543,9.8543,154200.0
2006-12-28 15:30:00,13.4,13.43,13.39,13.4,47100.0,9.8543,9.8763,9.8469,9.8543,47100.0
2006-12-29 09:30:00,13.37,13.41,13.37,13.38,34200.0,9.8322,9.8616,9.8322,9.8396,34200.0
2006-12-29 10:00:00,13.39,13.41,13.38,13.4,17700.0,9.8469,9.8616,9.8396,9.8543,17700.0
2006-12-29 10:30:00,13.41,13.42,13.39,13.42,68100.0,9.8616,9.869,9.8469,9.869,68100.0
2006-12-29 11:00:00,13.41,13.42,13.39,13.4,27900.0,9.8616,9.869,9.8469,9.8543,27900.0
2006-12-29 11:30:00,13.4,13.41,13.39,13.39,24300.0,9.8543,9.8616,9.8469,9.8469,24300.0
2006-12-29 12:00:00,13.39,13.42,13.39,13.41,30900.0,9.8469,9.869,9.8469,9.8616,30900.0
2006-12-29 12:30:00,13.4,13.4,13.37,13.38,23700.0,9.8543,9.8543,9.8322,9.8396,23700.0
2006-12-29 13:00:00,13.38,13.38,13.35,13.35,13500.0,9.8396,9.8396,9.8175,9.8175,13500.0
2006-12-29 13:30:00,13.35,13.35,13.33,13.34,33000.0,9.8175,9.8175,9.8028,9.8101,33000.0
2006-12-29 14:00:00,13.34,13.34,13.3,13.3,51600.0,9.8101,9.8101,9.7807,9.7807,51600.0
2006-12-29 14:30:00,13.3,13.3,13.28,13.28,30900.0,9.7807,9.7807,9.766,9.766,30900.0
2006-12-29 15:00:00,13.28,13.29,13.24,13.24,93600.0,9.766,9.7734,9.7366,9.7366,93600.0
2006-12-29 15:30:00,13.25,13.28,13.22,13.22,142800.0,9.7439,9.766,9.7219,9.7219,142800.0
2007-01-03 09:30:00,13.34,13.41,13.26,13.32,102000.0,9.8101,9.8616,9.7513,9.7954,102000.0
2007-01-03 10:00:00,13.31,13.4,13.3,13.37,117600.0,9.7881,9.8543,9.7807,9.8322,117600.0
2007-01-03 10:30:00,13.36,13.43,13.35,13.4,166500.0,9.8248,9.8763,9.8175,9.8543,166500.0
2007-01-03 11:00:00,13.4,13.4,13.37,13.38,133200.0,9.8543,9.8543,9.8322,9.8396,133200.0
2007-01-03 11:30:00,13.39,13.43,13.38,13.4,70200.0,9.8469,9.8763,9.8396,9.8543,70200.0
2007-01-03 12:00:00,13.41,13.42,13.4,13.41,141300.0,9.8616,9.869,9.8543,9.8616,141300.0
2007-01-03 12:30:00,13.41,13.42,13.37,13.4,108000.0,9.8616,9.869,9.8322,9.8543,108000.0
2007-01-03 13:00:00,13.41,13.42,13.39,13.42,90900.0,9.8616,9.869,9.8469,9.869,90900.0
2007-01-03 13:30:00,13.41,13.41,13.37,13.4,66600.0,9.8616,9.8616,9.8322,9.8543,66600.0
2007-01-03 14:00:00,13.39,13.41,13.33,13.37,232200.0,9.8469,9.8616,9.8028,9.8322,232200.0
2007-01-03 14:30:00,13.37,13.37,13.27,13.32,186600.0,9.8322,9.8322,9.7587,9.7954,186600.0
2007-01-03 15:00:00,13.31,13.34,13.3,13.33,115500.0,9.7881,9.8101,9.7807,9.8028,115500.0
2007-01-03 15:30:00,13.33,13.43,13.32,13.42,151500.0,9.8028,9.8763,9.7954,9.869,151500.0
2007-01-04 09:30:00,13.43,13.45,13.36,13.38,53100.0,9.8763,9.891,9.8248,9.8396,53100.0
2007-01-04 10:00:00,13.38,13.4,13.3,13.34,59400.0,9.8396,9.8543,9.7807,9.8101,59400.0
2007-01-04 10:30:00,13.35,13.42,13.35,13.41,45300.0,9.8175,9.869,9.8175,9.8616,45300.0
2007-01-04 11:00:00,13.41,13.45,13.41,13.44,33300.0,9.8616,9.891,9.8616,9.8837,33300.0
2007-01-04 11:30:00,13.43,13.44,13.41,13.41,54000.0,9.8763,9.8837,9.8616,9.8616,54000.0
2007-01-04 12:00:00,13.41,13.42,13.37,13.39,35700.0,9.8616,9.869,9.8322,9.8469,35700.0
2007-01-04 12:30:00,13.39,13.42,13.39,13.42,77400.0,9.8469,9.869,9.8469,9.869,77400.0
2007-01-04 13:00:00,13.41,13.42,13.38,13.41,37800.0,9.8616,9.869,9.8396,9.8616,37800.0
2007-01-04 13:30:00,13.41,13.41,13.35,13.37,47100.0,9.8616,9.8616,9.8175,9.8322,47100.0
2007-01-04 14:00:00,13.36,13.39,13.34,13.39,92400.0,9.8248,9.8469,9.8101,9.8469,92400.0
2007-01-04 14:30:00,13.38,13.45,13.37,13.45,59400.0,9.8396,9.891,9.8322,9.891,59400.0
2007-01-04 15:00:00,13.45,13.46,13.43,13.45,32400.0,9.891,9.8984,9.8763,9.891,32400.0
2007-01-04 15:30:00,13.46,13.48,13.44,13.46,93600.0,9.8984,9.9131,9.8837,9.8984,93600.0
2007-01-05 09:30:00,13.42,13.42,13.31,13.36,60300.0,9.869,9.869,9.7881,9.8248,60300.0
2007-01-05 10:00:00,13.36,13.39,13.31,13.36,50100.0,9.8248,9.8469,9.7881,9.8248,50100.0
2007-01-05 10:30:00,13.35,13.35,13.29,13.3,43800.0,9.8175,9.8175,9.7734,9.7807,43800.0
2007-01-05 11:00:00,13.29,13.3,13.2,13.22,63000.0,9.7734,9.7807,9.7072,9.7219,63000.0
2007-01-05 11:30:00,13.22,13.26,13.2,13.26,98400.0,9.7219,9.7513,9.7072,9.7513,98400.0
2007-01-05 12:00:00,13.26,13.26,13.23,13.25,84600.0,9.7513,9.7513,9.7292,9.7439,84600.0
2007-01-05 12:30:00,13.25,13.28,13.25,13.25,81000.0,9.7439,9.766,9.7439,9.7439,81000.0
2007-01-05 13:00:00,13.25,13.26,13.23,13.24,59700.0,9.7439,9.7513,9.7292,9.7366,59700.0
2007-01-05 13:30:00,13.24,13.24,13.19,13.24,111000.0,9.7366,9.7366,9.6998,9.7366,111000.0
2007-01-05 14:00:00,13.24,13.25,13.2,13.22,53400.0,9.7366,9.7439,9.7072,9.7219,53400.0
2007-01-05 14:30:00,13.22,13.24,13.19,13.19,37200.0,9.7219,9.7366,9.6998,9.6998,37200.0
2007-01-05 15:00:00,13.19,13.23,13.17,13.2,135900.0,9.6998,9.7292,9.6851,9.7072,135900.0
2007-01-05 15:30:00,13.2,13.21,13.17,13.19,144000.0,9.7072,9.7145,9.6851,9.6998,144000.0
2007-01-08 09:30:00,13.17,13.22,13.11,13.14,234900.0,9.6851,9.7219,9.641,9.6631,234900.0
2007-01-08 10:00:00,13.17,13.17,13.06,13.08,65700.0,9.6851,9.6851,9.6042,9.6189,65700.0
2007-01-08 10:30:00,13.09,13.14,13.08,13.09,102300.0,9.6263,9.6631,9.6189,9.6263,102300.0
2007-01-08 11:00:00,13.09,13.15,13.08,13.13,48900.0,9.6263,9.6704,9.6189,9.6557,48900.0
2007-01-08 11:30:00,13.13,13.13,13.1,13.12,174000.0,9.6557,9.6557,9.6336,9.6483,174000.0
2007-01-08 12:00:00,13.12,13.14,13.11,13.11,320700.0,9.6483,9.6631,9.641,9.641,320700.0
2007-01-08 12:30:00,13.11,13.14,13.11,13.13,33000.0,9.641,9.6631,9.641,9.6557,33000.0
2007-01-08 13:00:00,13.12,13.14,13.11,13.13,35700.0,9.6483,9.6631,9.641,9.6557,35700.0
2007-01-08 13:30:00,13.13,13.2,13.13,13.18,50100.0,9.6557,9.7072,9.6557,9.6925,50100.0
2007-01-08 14:00:00,13.2,13.24,13.2,13.22,44400.0,9.7072,9.7366,9.7072,9.7219,44400.0
2007-01-08 14:30:00,13.22,13.23,13.2,13.22,67800.0,9.7219,9.7292,9.7072,9.7219,67800.0
2007-01-08 15:00:00,13.22,13.27,13.22,13.25,141600.0,9.7219,9.7587,9.7219,9.7439,141600.0
2007-01-08 15:30:00,13.24,13.27,13.22,13.24,123000.0,9.7366,9.7587,9.7219,9.7366,123000.0
2007-01-09 09:30:00,13.22,13.26,13.18,13.2,28800.0,9.7219,9.7513,9.6925,9.7072,28800.0
2007-01-09 10:00:00,13.19,13.21,13.14,13.2,21900.0,9.6998,9.7145,9.6631,9.7072,21900.0
2007-01-09 10:30:00,13.19,13.22,13.17,13.19,31800.0,9.6998,9.7219,9.6851,9.6998,31800.0
2007-01-09 11:00:00,13.2,13.21,13.15,13.15,24000.0,9.7072,9.7145,9.6704,9.6704,24000.0
2007-01-09 11:30:00,13.15,13.16,13.12,13.12,15000.0,9.6704,9.6778,9.6483,9.6483,15000.0
2007-01-09 12:00:00,13.12,13.13,13.12,13.13,23400.0,9.6483,9.6557,9.6483,9.6557,23400.0
2007-01-09 12:30:00,13.13,13.14,13.12,13.12,41700.0,9.6557,9.6631,9.6483,9.6483,41700.0
2007-01-09 13:00:00,13.12,13.15,13.12,13.14,25200.0,9.6483,9.6704,9.6483,9.6631,25200.0
2007-01-09 13:30:00,13.14,13.2,13.13,13.16,242100.0,9.6631,9.7072,9.6557,9.6778,242100.0
2007-01-09 14:00:00,13.16,13.2,13.13,13.18,189300.0,9.6778,9.7072,9.6557,9.6925,189300.0
2007-01-09 14:30:00,13.18,13.2,13.17,13.2,32700.0,9.6925,9.7072,9.6851,9.7072,32700.0
2007-01-09 15:00:00,13.19,13.22,13.17,13.22,30300.0,9.6998,9.7219,9.6851,9.7219,30300.0
2007-01-09 15:30:00,13.23,13.26,13.21,13.23,33000.0,9.7292,9.7513,9.7145,9.7292,33000.0
2007-01-10 09:30:00,13.17,13.18,13.06,13.12,69000.0,9.6851,9.6925,9.6042,9.6483,69000.0
2007-01-10 10:00:00,13.12,13.17,13.11,13.16,32400.0,9.6483,9.6851,9.641,9.6778,32400.0
2007-01-10 10:30:00,13.16,13.22,13.16,13.21,23700.0,9.6778,9.7219,9.6778,9.7145,23700.0
2007-01-10 11:00:00,13.21,13.22,13.18,13.22,34500.0,9.7145,9.7219,9.6925,9.7219,34500.0
2007-01-10 11:30:00,13.21,13.23,13.21,13.23,63900.0,9.7145,9.7292,9.7145,9.7292,63900.0
2007-01-10 12:00:00,13.23,13.23,13.2,13.2,124200.0,9.7292,9.7292,9.7072,9.7072,124200.0
2007-01-10 12:30:00,13.2,13.23,13.2,13.2,258300.0,9.7072,9.7292,9.7072,9.7072,258300.0
2007-01-10 13:00:00,13.2,13.22,13.19,13.2,37200.0,9.7072,9.7219,9.6998,9.7072,37200.0
2007-01-10 13:30:00,13.2,13.2,13.14,13.15,52800.0,9.7072,9.7072,9.6631,9.6704,52800.0
2007-01-10 14:00:00,13.14,13.15,13.12,13.13,63600.0,9.6631,9.6704,9.6483,9.6557,63600.0
2007-01-10 14:30:00,13.13,13.17,13.12,13.15,48000.0,9.6557,9.6851,9.6483,9.6704,48000.0
2007-01-10 15:00:00,13.15,13.2,13.15,13.19,84000.0,9.6704,9.7072,9.6704,9.6998,84000.0
2007-01-10 15:30:00,13.19,13.21,13.18,13.2,85200.0,9.6998,9.7145,9.6925,9.7072,85200.0
2007-01-11 09:30:00,13.24,13.47,13.24,13.47,222000.0,9.7366,9.9057,9.7366,9.9057,222000.0
2007-01-11 10:00:00,13.45,13.52,13.45,13.5,141300.0,9.891,9.9425,9.891,9.9278,141300.0
2007-01-11 10:30:00,13.5,13.52,13.49,13.52,99000.0,9.9278,9.9425,9.9204,9.9425,99000.0
2007-01-11 11:00:00,13.53,13.6,13.53,13.57,80400.0,9.9499,10.0013,9.9499,9.9793,80400.0
2007-01-11 11:30:00,13.57,13.58,13.55,13.56,47100.0,9.9793,9.9866,9.9646,9.9719,47100.0
2007-01-11 12:00:00,13.57,13.58,13.55,13.58,36300.0,9.9793,9.9866,9.9646,9.9866,36300.0
2007-01-11 12:30:00,13.58,13.6,13.57,13.6,44100.0,9.9866,10.0013,9.9793,10.0013,44100.0
2007-01-11 13:00:00,13.6,13.6,13.56,13.57,88500.0,10.0013,10.0013,9.9719,9.9793,88500.0
2007-01-11 13:30:00,13.57,13.6,13.51,13.57,96000.0,9.9793,10.0013,9.9352,9.9793,96000.0
2007-01-11 14:00:00,13.57,13.57,13.53,13.55,84000.0,9.9793,9.9793,9.9499,9.9646,84000.0
2007-01-11 14:30:00,13.55,13.59,13.55,13.58,36300.0,9.9646,9.994,9.9646,9.9866,36300.0
2007-01-11 15:00:00,13.58,13.6,13.57,13.58,48600.0,9.9866,10.0013,9.9793,9.9866,48600.0
2007-01-11 15:30:00,13.57,13.6,13.57,13.58,82800.0,9.9793,10.0013,9.9793,9.9866,82800.0
2007-01-12 09:30:00,13.57,13.65,13.54,13.64,73800.0,9.9793,10.0381,9.9572,10.0308,73800.0
2007-01-12 10:00:00,13.65,13.65,13.61,13.61,63000.0,10.0381,10.0381,10.0087,10.0087,63000.0
2007-01-12 10:30:00,13.6,13.66,13.6,13.64,73200.0,10.0013,10.0455,10.0013,10.0308,73200.0
2007-01-12 11:00:00,13.64,13.65,13.62,13.63,30600.0,10.0308,10.0381,10.016,10.0234,30600.0
2007-01-12 11:30:00,13.63,13.69,13.62,13.67,52200.0,10.0234,10.0675,10.016,10.0528,52200.0
2007-01-12 12:00:00,13.68,13.72,13.68,13.71,38100.0,10.0602,10.0896,10.0602,10.0822,38100.0
2007-01-12 12:30:00,13.71,13.74,13.71,13.73,30000.0,10.0822,10.1043,10.0822,10.0969,30000.0
2007-01-12 13:00:00,13.73,13.74,13.72,13.72,79800.0,10.0969,10.1043,10.0896,10.0896,79800.0
2007-01-12 13:30:00,13.72,13.75,13.7,13.74,50400.0,10.0896,10.1116,10.0749,10.1043,50400.0
2007-01-12 14:00:00,13.73,13.73,13.68,13.7,76500.0,10.0969,10.0969,10.0602,10.0749,76500.0
2007-01-12 14:30:00,13.7,13.7,13.69,13.69,22800.0,10.0749,10.0749,10.0675,10.0675,22800.0
2007-01-12 15:00:00,13.69,13.75,13.69,13.75,88200.0,10.0675,10.1116,10.0675,10.1116,88200.0
2007-01-12 15:30:00,13.75,13.79,13.74,13.76,231300.0,10.1116,10.1411,10.1043,10.119,231300.0
2007-01-16 09:30:00,13.82,13.9,13.82,13.85,72300.0,10.1631,10.222,10.1631,10.1852,72300.0
2007-01-16 10:00:00,13.84,13.85,13.77,13.78,37500.0,10.1778,10.1852,10.1264,10.1337,37500.0
2007-01-16 10:30:00,13.78,13.8,13.78,13.78,66600.0,10.1337,10.1484,10.1337,10.1337,66600.0
2007-01-16 11:00:00,13.78,13.8,13.77,13.78,37200.0,10.1337,10.1484,10.1264,10.1337,37200.0
2007-01-16 11:30:00,13.78,13.8,13.76,13.79,65700.0,10.1337,10.1484,10.119,10.1411,65700.0
2007-01-16 12:00:00,13.79,13.8,13.78,13.8,27300.0,10.1411,10.1484,10.1337,10.1484,27300.0
2007-01-16 12:30:00,13.8,13.82,13.78,13.8,55200.0,10.1484,10.1631,10.1337,10.1484,55200.0
2007-01-16 13:00:00,13.8,13.81,13.79,13.8,64500.0,10.1484,10.1558,10.1411,10.1484,64500.0
2007-01-16 13:30:00,13.8,13.8,13.79,13.8,77400.0,10.1484,10.1484,10.1411,10.1484,77400.0
2007-01-16 14:00:00,13.79,13.81,13.79,13.8,78900.0,10.1411,10.1558,10.1411,10.1484,78900.0
2007-01-16 14:30:00,13.8,13.8,13.79,13.79,45900.0,10.1484,10.1484,10.1411,10.1411,45900.0
2007-01-16 15:00:00,13.8,13.81,13.8,13.8,42600.0,10.1484,10.1558,10.1484,10.1484,42600.0
2007-01-16 15:30:00,13.8,13.84,13.79,13.83,120000.0,10.1484,10.1778,10.1411,10.1705,120000.0
2007-01-17 09:30:00,13.84,13.9,13.8,13.85,102900.0,10.1778,10.222,10.1484,10.1852,102900.0
2007-01-17 10:00:00,13.85,13.86,13.82,13.85,94800.0,10.1852,10.1925,10.1631,10.1852,94800.0
2007-01-17 10:30:00,13.85,13.85,13.81,13.83,24900.0,10.1852,10.1852,10.1558,10.1705,24900.0
2007-01-17 11:00:00,13.82,13.84,13.82,13.83,16800.0,10.1631,10.1778,10.1631,10.1705,16800.0
2007-01-17 11:30:00,13.84,13.84,13.82,13.83,14400.0,10.1778,10.1778,10.1631,10.1705,14400.0
2007-01-17 12:00:00,13.84,13.86,13.83,13.85,24000.0,10.1778,10.1925,10.1705,10.1852,24000.0
2007-01-17 12:30:00,13.84,13.88,13.84,13.87,23100.0,10.1778,10.2072,10.1778,10.1999,23100.0
2007-01-17 13:00:00,13.87,13.88,13.83,13.83,30300.0,10.1999,10.2072,10.1705,10.1705,30300.0
2007-01-17 13:30:00,13.84,13.84,13.81,13.81,15600.0,10.1778,10.1778,10.1558,10.1558,15600.0
2007-01-17 14:00:00,13.81,13.84,13.78,13.8,56400.0,10.1558,10.1778,10.1337,10.1484,56400.0
2007-01-17 14:30:00,13.81,13.82,13.77,13.8,49800.0,10.1558,10.1631,10.1264,10.1484,49800.0
2007-01-17 15:00:00,13.79,13.79,13.76,13.76,54300.0,10.1411,10.1411,10.119,10.119,54300.0
2007-01-17 15:30:00,13.76,13.8,13.76,13.78,52800.0,10.119,10.1484,10.119,10.1337,52800.0
2007-01-18 09:30:00,13.73,13.85,13.73,13.79,48000.0,10.1379,10.2265,10.1379,10.1822,48000.0
2007-01-18 10:00:00,13.79,13.79,13.69,13.69,30600.0,10.1822,10.1822,10.1083,10.1083,30600.0
2007-01-18 10:30:00,13.69,13.7,13.67,13.68,30900.0,10.1083,10.1157,10.0935,10.1009,30900.0
2007-01-18 11:00:00,13.69,13.7,13.68,13.69,49800.0,10.1083,10.1157,10.1009,10.1083,49800.0
2007-01-18 11:30:00,13.67,13.69,13.67,13.69,12300.0,10.0935,10.1083,10.0935,10.1083,12300.0
2007-01-18 12:00:00,13.69,13.69,13.66,13.66,42600.0,10.1083,10.1083,10.0862,10.0862,42600.0
2007-01-18 12:30:00,13.66,13.68,13.65,13.67,16800.0,10.0862,10.1009,10.0788,10.0935,16800.0
2007-01-18 13:00:00,13.67,13.68,13.66,13.68,24300.0,10.0935,10.1009,10.0862,10.1009,24300.0
2007-01-18 13:30:00,13.68,13.68,13.64,13.65,47100.0,10.1009,10.1009,10.0714,10.0788,47100.0
2007-01-18 14:00:00,13.65,13.66,13.63,13.63,33000.0,10.0788,10.0862,10.064,10.064,33000.0
2007-01-18 14:30:00,13.63,13.64,13.59,13.6,70500.0,10.064,10.0714,10.0345,10.0419,70500.0
2007-01-18 15:00:00,13.6,13.6,13.57,13.6,65100.0,10.0419,10.0419,10.0197,10.0419,65100.0
2007-01-18 15:30:00,13.6,13.61,13.57,13.59,123300.0,10.0419,10.0492,10.0197,10.0345,123300.0
2007-01-19 09:30:00,13.52,13.59,13.47,13.5,105900.0,9.9828,10.0345,9.9459,9.968,105900.0
2007-01-19 10:00:00,13.51,13.56,13.51,13.55,33000.0,9.9754,10.0123,9.9754,10.0049,33000.0
2007-01-19 10:30:00,13.56,13.62,13.53,13.62,30600.0,10.0123,10.0566,9.9902,10.0566,30600.0
2007-01-19 11:00:00,13.62,13.64,13.61,13.63,27300.0,10.0566,10.0714,10.0492,10.064,27300.0
2007-01-19 11:30:00,13.62,13.62,13.58,13.58,16500.0,10.0566,10.0566,10.0271,10.0271,16500.0
2007-01-19 12:00:00,13.59,13.6,13.55,13.56,31800.0,10.0345,10.0419,10.0049,10.0123,31800.0
2007-01-19 12:30:00,13.56,13.58,13.55,13.58,16500.0,10.0123,10.0271,10.0049,10.0271,16500.0
2007-01-19 13:00:00,13.58,13.6,13.58,13.59,16500.0,10.0271,10.0419,10.0271,10.0345,16500.0
2007-01-19 13:30:00,13.59,13.61,13.59,13.61,19200.0,10.0345,10.0492,10.0345,10.0492,19200.0
2007-01-19 14:00:00,13.61,13.63,13.61,13.63,23700.0,10.0492,10.064,10.0492,10.064,23700.0
2007-01-19 14:30:00,13.63,13.65,13.62,13.62,36000.0,10.064,10.0788,10.0566,10.0566,36000.0
2007-01-19 15:00:00,13.62,13.64,13.59,13.63,61200.0,10.0566,10.0714,10.0345,10.064,61200.0
2007-01-19 15:30:00,13.62,13.63,13.59,13.62,68700.0,10.0566,10.064,10.0345,10.0566,68700.0
2007-01-22 09:30:00,13.58,13.58,13.54,13.54,31800.0,10.0271,10.0271,9.9976,9.9976,31800.0
2007-01-22 10:00:00,13.55,13.55,13.46,13.48,43800.0,10.0049,10.0049,9.9385,9.9533,43800.0
2007-01-22 10:30:00,13.48,13.48,13.46,13.47,27600.0,9.9533,9.9533,9.9385,9.9459,27600.0
2007-01-22 11:00:00,13.47,13.48,13.45,13.46,19500.0,9.9459,9.9533,9.9311,9.9385,19500.0
2007-01-22 11:30:00,13.46,13.47,13.44,13.45,21300.0,9.9385,9.9459,9.9237,9.9311,21300.0
2007-01-22 12:00:00,13.45,13.48,13.43,13.44,14700.0,9.9311,9.9533,9.9163,9.9237,14700.0
2007-01-22 12:30:00,13.44,13.46,13.42,13.43,9900.0,9.9237,9.9385,9.909,9.9163,9900.0
2007-01-22 13:00:00,13.43,13.48,13.43,13.47,21000.0,9.9163,9.9533,9.9163,9.9459,21000.0
2007-01-22 13:30:00,13.48,13.48,13.45,13.48,20400.0,9.9533,9.9533,9.9311,9.9533,20400.0
2007-01-22 14:00:00,13.48,13.55,13.48,13.55,37800.0,9.9533,10.0049,9.9533,10.0049,37800.0
2007-01-22 14:30:00,13.53,13.54,13.52,13.53,19500.0,9.9902,9.9976,9.9828,9.9902,19500.0
2007-01-22 15:00:00,13.53,13.56,13.52,13.54,133500.0,9.9902,10.0123,9.9828,9.9976,133500.0
2007-01-22 15:30:00,13.54,13.57,13.52,13.56,100500.0,9.9976,10.0197,9.9828,10.0123,100500.0
2007-01-23 09:30:00,13.51,13.65,13.51,13.63,37500.0,9.9754,10.0788,9.9754,10.064,37500.0
2007-01-23 10:00:00,13.63,13.64,13.6,13.62,24900.0,10.064,10.0714,10.0419,10.0566,24900.0
2007-01-23 10:30:00,13.62,13.63,13.6,13.62,43500.0,10.0566,10.064,10.0419,10.0566,43500.0
2007-01-23 11:00:00,13.63,13.67,13.62,13.67,40800.0,10.064,10.0935,10.0566,10.0935,40800.0
2007-01-23 11:30:00,13.66,13.67,13.63,13.65,38100.0,10.0862,10.0935,10.064,10.0788,38100.0
2007-01-23 12:00:00,13.65,13.68,13.65,13.65,16500.0,10.0788,10.1009,10.0788,10.0788,16500.0
2007-01-23 12:30:00,13.66,13.75,13.66,13.74,168900.0,10.0862,10.1526,10.0862,10.1452,168900.0
2007-01-23 13:00:00,13.74,13.74,13.72,13.73,15600.0,10.1452,10.1452,10.1305,10.1379,15600.0
2007-01-23 13:30:00,13.73,13.73,13.71,13.71,31500.0,10.1379,10.1379,10.1231,10.1231,31500.0
2007-01-23 14:00:00,13.71,13.73,13.7,13.72,24900.0,10.1231,10.1379,10.1157,10.1305,24900.0
2007-01-23 14:30:00,13.72,13.72,13.68,13.71,51000.0,10.1305,10.1305,10.1009,10.1231,51000.0
2007-01-23 15:00:00,13.73,13.77,13.73,13.75,53400.0,10.1379,10.1674,10.1379,10.1526,53400.0
2007-01-23 15:30:00,13.75,13.75,13.72,13.73,71400.0,10.1526,10.1526,10.1305,10.1379,71400.0
2007-01-24 09:30:00,13.75,13.82,13.73,13.79,31500.0,10.1526,10.2043,10.1379,10.1822,31500.0
2007-01-24 10:00:00,13.8,13.8,13.75,13.77,99000.0,10.1895,10.1895,10.1526,10.1674,99000.0
2007-01-24 10:30:00,13.77,13.83,13.77,13.83,24300.0,10.1674,10.2117,10.1674,10.2117,24300.0
2007-01-24 11:00:00,13.82,13.85,13.82,13.83,42900.0,10.2043,10.2265,10.2043,10.2117,42900.0
2007-01-24 11:30:00,13.83,13.84,13.82,13.82,58200.0,10.2117,10.2191,10.2043,10.2043,58200.0
2007-01-24 12:00:00,13.83,13.83,13.79,13.79,28200.0,10.2117,10.2117,10.1822,10.1822,28200.0
2007-01-24 12:30:00,13.79,13.79,13.75,13.75,12900.0,10.1822,10.1822,10.1526,10.1526,12900.0
2007-01-24 13:00:00,13.75,13.75,13.72,13.74,52500.0,10.1526,10.1526,10.1305,10.1452,52500.0
2007-01-24 13:30:00,13.74,13.79,13.73,13.76,108600.0,10.1452,10.1822,10.1379,10.16,108600.0
2007-01-24 14:00:00,13.76,13.76,13.73,13.74,57300.0,10.16,10.16,10.1379,10.1452,57300.0
2007-01-24 14:30:00,13.74,13.75,13.73,13.74,59100.0,10.1452,10.1526,10.1379,10.1452,59100.0
2007-01-24 15:00:00,13.73,13.76,13.73,13.75,65100.0,10.1379,10.16,10.1379,10.1526,65100.0
2007-01-24 15:30:00,13.74,13.78,13.73,13.77,79200.0,10.1452,10.1748,10.1379,10.1674,79200.0
2007-01-25 09:30:00,13.78,13.78,13.72,13.75,72000.0,10.1748,10.1748,10.1305,10.1526,72000.0
2007-01-25 10:00:00,13.75,13.76,13.66,13.68,82500.0,10.1526,10.16,10.0862,10.1009,82500.0
2007-01-25 10:30:00,13.67,13.69,13.66,13.68,103800.0,10.0935,10.1083,10.0862,10.1009,103800.0
2007-01-25 11:00:00,13.68,13.68,13.65,13.66,37500.0,10.1009,10.1009,10.0788,10.0862,37500.0
2007-01-25 11:30:00,13.66,13.66,13.62,13.62,13500.0,10.0862,10.0862,10.0566,10.0566,13500.0
2007-01-25 12:00:00,13.62,13.63,13.6,13.6,30600.0,10.0566,10.064,10.0419,10.0419,30600.0
2007-01-25 12:30:00,13.6,13.62,13.58,13.59,29400.0,10.0419,10.0566,10.0271,10.0345,29400.0
2007-01-25 13:00:00,13.59,13.62,13.59,13.6,27600.0,10.0345,10.0566,10.0345,10.0419,27600.0
2007-01-25 13:30:00,13.61,13.61,13.57,13.58,93900.0,10.0492,10.0492,10.0197,10.0271,93900.0
2007-01-25 14:00:00,13.57,13.59,13.54,13.57,67800.0,10.0197,10.0345,9.9976,10.0197,67800.0
2007-01-25 14:30:00,13.54,13.59,13.54,13.58,39900.0,9.9976,10.0345,9.9976,10.0271,39900.0
2007-01-25 15:00:00,13.58,13.64,13.57,13.63,165600.0,10.0271,10.0714,10.0197,10.064,165600.0
2007-01-25 15:30:00,13.63,13.7,13.62,13.66,303900.0,10.064,10.1157,10.0566,10.0862,303900.0
2007-01-26 09:30:00,13.69,13.72,13.63,13.65,39300.0,10.1083,10.1305,10.064,10.0788,39300.0
2007-01-26 10:00:00,13.65,13.7,13.58,13.69,98100.0,10.0788,10.1157,10.0271,10.1083,98100.0
2007-01-26 10:30:00,13.68,13.71,13.65,13.7,60300.0,10.1009,10.1231,10.0788,10.1157,60300.0
2007-01-26 11:00:00,13.7,13.73,13.69,13.73,39000.0,10.1157,10.1379,10.1083,10.1379,39000.0
2007-01-26 11:30:00,13.72,13.72,13.69,13.71,32100.0,10.1305,10.1305,10.1083,10.1231,32100.0
2007-01-26 12:00:00,13.71,13.72,13.68,13.68,27900.0,10.1231,10.1305,10.1009,10.1009,27900.0
2007-01-26 12:30:00,13.68,13.68,13.66,13.67,28500.0,10.1009,10.1009,10.0862,10.0935,28500.0
2007-01-26 13:00:00,13.67,13.69,13.63,13.64,80400.0,10.0935,10.1083,10.064,10.0714,80400.0
2007-01-26 13:30:00,13.64,13.65,13.62,13.65,49200.0,10.0714,10.0788,10.0566,10.0788,49200.0
2007-01-26 14:00:00,13.64,13.66,13.63,13.65,44400.0,10.0714,10.0862,10.064,10.0788,44400.0
2007-01-26 14:30:00,13.64,13.65,13.63,13.63,51300.0,10.0714,10.0788,10.064,10.064,51300.0
2007-01-26 15:00:00,13.63,13.67,13.63,13.64,138000.0,10.064,10.0935,10.064,10.0714,138000.0
2007-01-26 15:30:00,13.65,13.66,13.63,13.63,65100.0,10.0788,10.0862,10.064,10.064,65100.0
2007-01-29 09:30:00,13.6,13.65,13.59,13.6,77700.0,10.0419,10.0788,10.0345,10.0419,77700.0
2007-01-29 10:00:00,13.61,13.65,13.58,13.58,57300.0,10.0492,10.0788,10.0271,10.0271,57300.0
2007-01-29 10:30:00,13.58,13.58,13.51,13.52,86400.0,10.0271,10.0271,9.9754,9.9828,86400.0
2007-01-29 11:00:00,13.51,13.53,13.49,13.5,73500.0,9.9754,9.9902,9.9606,9.968,73500.0
2007-01-29 11:30:00,13.52,13.53,13.47,13.5,99300.0,9.9828,9.9902,9.9459,9.968,99300.0
2007-01-29 12:00:00,13.51,13.52,13.49,13.49,69300.0,9.9754,9.9828,9.9606,9.9606,69300.0
2007-01-29 12:30:00,13.49,13.51,13.49,13.5,52200.0,9.9606,9.9754,9.9606,9.968,52200.0
2007-01-29 13:00:00,13.5,13.51,13.48,13.48,97200.0,9.968,9.9754,9.9533,9.9533,97200.0
2007-01-29 13:30:00,13.49,13.5,13.46,13.47,221700.0,9.9606,9.968,9.9385,9.9459,221700.0
2007-01-29 14:00:00,13.47,13.5,13.41,13.46,117300.0,9.9459,9.968,9.9016,9.9385,117300.0
2007-01-29 14:30:00,13.46,13.49,13.45,13.46,66300.0,9.9385,9.9606,9.9311,9.9385,66300.0
2007-01-29 15:00:00,13.47,13.48,13.44,13.47,206100.0,9.9459,9.9533,9.9237,9.9459,206100.0
2007-01-29 15:30:00,13.47,13.5,13.45,13.47,436200.0,9.9459,9.968,9.9311,9.9459,436200.0
2007-01-30 09:30:00,13.46,13.57,13.45,13.5,119100.0,9.9385,10.0197,9.9311,9.968,119100.0
2007-01-30 10:00:00,13.5,13.52,13.45,13.45,152100.0,9.968,9.9828,9.9311,9.9311,152100.0
2007-01-30 10:30:00,13.45,13.46,13.39,13.4,151800.0,9.9311,9.9385,9.8868,9.8942,151800.0
2007-01-30 11:00:00,13.39,13.4,13.34,13.38,129300.0,9.8868,9.8942,9.8499,9.8794,129300.0
2007-01-30 11:30:00,13.37,13.38,13.32,13.32,134400.0,9.872,9.8794,9.8351,9.8351,134400.0
2007-01-30 12:00:00,13.33,13.35,13.3,13.31,147000.0,9.8425,9.8573,9.8204,9.8277,147000.0
2007-01-30 12:30:00,13.32,13.33,13.31,13.33,135300.0,9.8351,9.8425,9.8277,9.8425,135300.0
2007-01-30 13:00:00,13.33,13.33,13.28,13.28,107100.0,9.8425,9.8425,9.8056,9.8056,107100.0
2007-01-30 13:30:00,13.29,13.3,13.26,13.27,116100.0,9.813,9.8204,9.7908,9.7982,116100.0
2007-01-30 14:00:00,13.27,13.3,13.27,13.28,127500.0,9.7982,9.8204,9.7982,9.8056,127500.0
2007-01-30 14:30:00,13.28,13.29,13.25,13.29,198600.0,9.8056,9.813,9.7834,9.813,198600.0
2007-01-30 15:00:00,13.29,13.33,13.28,13.33,231300.0,9.813,9.8425,9.8056,9.8425,231300.0
2007-01-30 15:30:00,13.33,13.35,13.24,13.27,366300.0,9.8425,9.8573,9.776,9.7982,366300.0
2007-01-31 09:30:00,13.3,13.4,13.29,13.39,127800.0,9.8204,9.8942,9.813,9.8868,127800.0
2007-01-31 10:00:00,13.37,13.41,13.33,13.36,146400.0,9.872,9.9016,9.8425,9.8647,146400.0
2007-01-31 10:30:00,13.36,13.42,13.36,13.42,146700.0,9.8647,9.909,9.8647,9.909,146700.0
2007-01-31 11:00:00,13.42,13.44,13.39,13.4,92700.0,9.909,9.9237,9.8868,9.8942,92700.0
2007-01-31 11:30:00,13.4,13.42,13.38,13.4,59700.0,9.8942,9.909,9.8794,9.8942,59700.0
2007-01-31 12:00:00,13.41,13.43,13.4,13.41,77400.0,9.9016,9.9163,9.8942,9.9016,77400.0
2007-01-31 12:30:00,13.4,13.43,13.39,13.43,114000.0,9.8942,9.9163,9.8868,9.9163,114000.0
2007-01-31 13:00:00,13.42,13.5,13.41,13.5,90600.0,9.909,9.968,9.9016,9.968,90600.0
2007-01-31 13:30:00,13.49,13.55,13.48,13.51,156600.0,9.9606,10.0049,9.9533,9.9754,156600.0
2007-01-31 14:00:00,13.51,13.55,13.49,13.5,294900.0,9.9754,10.0049,9.9606,9.968,294900.0
2007-01-31 14:30:00,13.5,13.6,13.5,13.57,335100.0,9.968,10.0419,9.968,10.0197,335100.0
2007-01-31 15:00:00,13.57,13.63,13.56,13.61,233700.0,10.0197,10.064,10.0123,10.0492,233700.0
2007-01-31 15:30:00,13.61,13.65,13.59,13.59,313800.0,10.0492,10.0788,10.0345,10.0345,313800.0
2007-02-01 09:30:00,13.67,13.81,13.67,13.81,121500.0,10.0935,10.1969,10.0935,10.1969,121500.0
2007-02-01 10:00:00,13.8,13.83,13.73,13.82,105300.0,10.1895,10.2117,10.1379,10.2043,105300.0
2007-02-01 10:30:00,13.82,13.87,13.81,13.85,99900.0,10.2043,10.2412,10.1969,10.2265,99900.0
2007-02-01 11:00:00,13.85,13.85,13.84,13.85,63900.0,10.2265,10.2265,10.2191,10.2265,63900.0
2007-02-01 11:30:00,13.84,13.87,13.84,13.86,48900.0,10.2191,10.2412,10.2191,10.2338,48900.0
2007-02-01 12:00:00,13.86,13.87,13.84,13.86,34200.0,10.2338,10.2412,10.2191,10.2338,34200.0
2007-02-01 12:30:00,13.86,13.89,13.85,13.88,64800.0,10.2338,10.256,10.2265,10.2486,64800.0
2007-02-01 13:00:00,13.87,13.88,13.85,13.87,72600.0,10.2412,10.2486,10.2265,10.2412,72600.0
2007-02-01 13:30:00,13.87,13.88,13.85,13.88,54000.0,10.2412,10.2486,10.2265,10.2486,54000.0
2007-02-01 14:00:00,13.87,13.89,13.86,13.89,65700.0,10.2412,10.256,10.2338,10.256,65700.0
2007-02-01 14:30:00,13.88,13.92,13.88,13.91,115800.0,10.2486,10.2781,10.2486,10.2708,115800.0
2007-02-01 15:00:00,13.91,13.92,13.89,13.9,133800.0,10.2708,10.2781,10.256,10.2634,133800.0
2007-02-01 15:30:00,13.9,13.98,13.87,13.93,373500.0,10.2634,10.3224,10.2412,10.2855,373500.0
2007-02-02 09:30:00,14.01,14.03,13.85,13.95,87900.0,10.3446,10.3594,10.2265,10.3003,87900.0
2007-02-02 10:00:00,13.96,14.04,13.94,13.99,132000.0,10.3077,10.3667,10.2929,10.3298,132000.0
2007-02-02 10:30:00,14.0,14.0,13.94,13.95,111900.0,10.3372,10.3372,10.2929,10.3003,111900.0
2007-02-02 11:00:00,13.95,13.98,13.94,13.94,58800.0,10.3003,10.3224,10.2929,10.2929,58800.0
2007-02-02 11:30:00,13.95,13.95,13.91,13.92,90900.0,10.3003,10.3003,10.2708,10.2781,90900.0
2007-02-02 12:00:00,13.92,13.98,13.92,13.96,71700.0,10.2781,10.3224,10.2781,10.3077,71700.0
2007-02-02 12:30:00,13.96,13.98,13.94,13.96,58800.0,10.3077,10.3224,10.2929,10.3077,58800.0
2007-02-02 13:00:00,13.96,13.96,13.91,13.91,98100.0,10.3077,10.3077,10.2708,10.2708,98100.0
2007-02-02 13:30:00,13.91,13.92,13.89,13.91,93300.0,10.2708,10.2781,10.256,10.2708,93300.0
2007-02-02 14:00:00,13.9,13.91,13.86,13.86,109200.0,10.2634,10.2708,10.2338,10.2338,109200.0
2007-02-02 14:30:00,13.87,13.89,13.86,13.87,97200.0,10.2412,10.256,10.2338,10.2412,97200.0
2007-02-02 15:00:00,13.86,13.91,13.86,13.9,72300.0,10.2338,10.2708,10.2338,10.2634,72300.0
2007-02-02 15:30:00,13.9,13.94,13.88,13.92,128700.0,10.2634,10.2929,10.2486,10.2781,128700.0
2007-02-05 09:30:00,13.9,13.97,13.86,13.86,50400.0,10.2634,10.3151,10.2338,10.2338,50400.0
2007-02-05 10:00:00,13.85,13.89,13.84,13.88,167400.0,10.2265,10.256,10.2191,10.2486,167400.0
2007-02-05 10:30:00,13.89,13.93,13.89,13.91,73200.0,10.256,10.2855,10.256,10.2708,73200.0
2007-02-05 11:00:00,13.9,13.91,13.86,13.88,81300.0,10.2634,10.2708,10.2338,10.2486,81300.0
2007-02-05 11:30:00,13.87,13.89,13.85,13.86,141000.0,10.2412,10.256,10.2265,10.2338,141000.0
2007-02-05 12:00:00,13.86,13.88,13.86,13.87,52800.0,10.2338,10.2486,10.2338,10.2412,52800.0
2007-02-05 12:30:00,13.87,13.88,13.85,13.87,56400.0,10.2412,10.2486,10.2265,10.2412,56400.0
2007-02-05 13:00:00,13.86,13.9,13.85,13.86,130200.0,10.2338,10.2634,10.2265,10.2338,130200.0
2007-02-05 13:30:00,13.87,13.88,13.86,13.87,111300.0,10.2412,10.2486,10.2338,10.2412,111300.0
2007-02-05 14:00:00,13.87,13.88,13.86,13.87,60900.0,10.2412,10.2486,10.2338,10.2412,60900.0
2007-02-05 14:30:00,13.87,13.91,13.86,13.87,70800.0,10.2412,10.2708,10.2338,10.2412,70800.0
2007-02-05 15:00:00,13.86,13.87,13.84,13.84,92400.0,10.2338,10.2412,10.2191,10.2191,92400.0
2007-02-05 15:30:00,13.84,13.85,13.83,13.84,199200.0,10.2191,10.2265,10.2117,10.2191,199200.0
2007-02-06 09:30:00,13.85,13.89,13.84,13.84,38100.0,10.2265,10.256,10.2191,10.2191,38100.0
2007-02-06 10:00:00,13.84,13.87,13.84,13.84,52500.0,10.2191,10.2412,10.2191,10.2191,52500.0
2007-02-06 10:30:00,13.85,13.86,13.84,13.84,43200.0,10.2265,10.2338,10.2191,10.2191,43200.0
2007-02-06 11:00:00,13.84,13.88,13.84,13.86,37800.0,10.2191,10.2486,10.2191,10.2338,37800.0
2007-02-06 11:30:00,13.85,13.88,13.83,13.84,56700.0,10.2265,10.2486,10.2117,10.2191,56700.0
2007-02-06 12:00:00,13.84,13.86,13.84,13.84,28200.0,10.2191,10.2338,10.2191,10.2191,28200.0
2007-02-06 12:30:00,13.84,13.85,13.82,13.84,101100.0,10.2191,10.2265,10.2043,10.2191,101100.0
2007-02-06 13:00:00,13.84,13.88,13.84,13.85,30300.0,10.2191,10.2486,10.2191,10.2265,30300.0
2007-02-06 13:30:00,13.85,13.88,13.85,13.86,17100.0,10.2265,10.2486,10.2265,10.2338,17100.0
2007-02-06 14:00:00,13.86,13.86,13.84,13.86,26400.0,10.2338,10.2338,10.2191,10.2338,26400.0
2007-02-06 14:30:00,13.85,13.86,13.84,13.86,54300.0,10.2265,10.2338,10.2191,10.2338,54300.0
2007-02-06 15:00:00,13.86,13.87,13.85,13.86,60300.0,10.2338,10.2412,10.2265,10.2338,60300.0
2007-02-06 15:30:00,13.87,13.87,13.83,13.85,345300.0,10.2412,10.2412,10.2117,10.2265,345300.0
2007-02-07 09:30:00,13.83,13.85,13.8,13.83,56100.0,10.2117,10.2265,10.1895,10.2117,56100.0
2007-02-07 10:00:00,13.84,13.85,13.83,13.84,57900.0,10.2191,10.2265,10.2117,10.2191,57900.0
2007-02-07 10:30:00,13.83,13.88,13.82,13.87,43500.0,10.2117,10.2486,10.2043,10.2412,43500.0
2007-02-07 11:00:00,13.87,13.88,13.85,13.88,47100.0,10.2412,10.2486,10.2265,10.2486,47100.0
2007-02-07 11:30:00,13.87,13.88,13.86,13.86,28200.0,10.2412,10.2486,10.2338,10.2338,28200.0
2007-02-07 12:00:00,13.86,13.87,13.85,13.86,39000.0,10.2338,10.2412,10.2265,10.2338,39000.0
2007-02-07 12:30:00,13.87,13.88,13.85,13.88,21900.0,10.2412,10.2486,10.2265,10.2486,21900.0
2007-02-07 13:00:00,13.87,13.88,13.87,13.87,24900.0,10.2412,10.2486,10.2412,10.2412,24900.0
2007-02-07 13:30:00,13.87,13.88,13.85,13.85,23700.0,10.2412,10.2486,10.2265,10.2265,23700.0
2007-02-07 14:00:00,13.85,13.85,13.83,13.85,25200.0,10.2265,10.2265,10.2117,10.2265,25200.0
2007-02-07 14:30:00,13.84,13.85,13.8,13.84,67200.0,10.2191,10.2265,10.1895,10.2191,67200.0
2007-02-07 15:00:00,13.85,13.87,13.84,13.87,62100.0,10.2265,10.2412,10.2191,10.2412,62100.0
2007-02-07 15:30:00,13.86,13.93,13.85,13.9,415500.0,10.2338,10.2855,10.2265,10.2634,415500.0
2007-02-09 09:30:00,13.82,13.84,13.79,13.8,21300.0,10.2043,10.2191,10.1822,10.1895,21300.0
2007-02-09 10:00:00,13.79,13.82,13.79,13.79,28800.0,10.1822,10.2043,10.1822,10.1822,28800.0
2007-02-09 10:30:00,13.79,13.8,13.75,13.76,29100.0,10.1822,10.1895,10.1526,10.16,29100.0
2007-02-09 11:00:00,13.76,13.77,13.72,13.72,35400.0,10.16,10.1674,10.1305,10.1305,35400.0
2007-02-09 11:30:00,13.72,13.73,13.71,13.73,21000.0,10.1305,10.1379,10.1231,10.1379,21000.0
2007-02-09 12:00:00,13.73,13.73,13.69,13.69,38700.0,10.1379,10.1379,10.1083,10.1083,38700.0
2007-02-09 12:30:00,13.68,13.68,13.61,13.62,80400.0,10.1009,10.1009,10.0492,10.0566,80400.0
2007-02-09 13:00:00,13.62,13.62,13.58,13.6,113100.0,10.0566,10.0566,10.0271,10.0419,113100.0
2007-02-09 13:30:00,13.59,13.6,13.55,13.58,52800.0,10.0345,10.0419,10.0049,10.0271,52800.0
2007-02-09 14:00:00,13.57,13.57,13.53,13.54,53400.0,10.0197,10.0197,9.9902,9.9976,53400.0
2007-02-09 14:30:00,13.54,13.56,13.51,13.52,91200.0,9.9976,10.0123,9.9754,9.9828,91200.0
2007-02-09 15:00:00,13.52,13.55,13.51,13.53,186900.0,9.9828,10.0049,9.9754,9.9902,186900.0
2007-02-09 15:30:00,13.52,13.55,13.51,13.51,324000.0,9.9828,10.0049,9.9754,9.9754,324000.0
2007-02-12 09:30:00,13.59,13.65,13.5,13.6,62400.0,10.0345,10.0788,9.968,10.0419,62400.0
2007-02-12 10:00:00,13.6,13.6,13.55,13.58,51600.0,10.0419,10.0419,10.0049,10.0271,51600.0
2007-02-12 10:30:00,13.59,13.6,13.57,13.57,32400.0,10.0345,10.0419,10.0197,10.0197,32400.0
2007-02-12 11:00:00,13.57,13.59,13.55,13.56,18600.0,10.0197,10.0345,10.0049,10.0123,18600.0
2007-02-12 11:30:00,13.56,13.57,13.53,13.54,33900.0,10.0123,10.0197,9.9902,9.9976,33900.0
2007-02-12 12:00:00,13.54,13.55,13.53,13.54,22200.0,9.9976,10.0049,9.9902,9.9976,22200.0
2007-02-12 12:30:00,13.54,13.57,13.53,13.57,62700.0,9.9976,10.0197,9.9902,10.0197,62700.0
2007-02-12 13:00:00,13.56,13.56,13.53,13.53,40800.0,10.0123,10.0123,9.9902,9.9902,40800.0
2007-02-12 13:30:00,13.54,13.54,13.49,13.49,45900.0,9.9976,9.9976,9.9606,9.9606,45900.0
2007-02-12 14:00:00,13.49,13.5,13.48,13.49,60600.0,9.9606,9.968,9.9533,9.9606,60600.0
2007-02-12 14:30:00,13.49,13.5,13.46,13.5,68700.0,9.9606,9.968,9.9385,9.968,68700.0
2007-02-12 15:00:00,13.49,13.53,13.48,13.53,35400.0,9.9606,9.9902,9.9533,9.9902,35400.0
2007-02-12 15:30:00,13.53,13.53,13.5,13.5,56700.0,9.9902,9.9902,9.968,9.968,56700.0
2007-02-13 09:30:00,13.57,13.57,13.51,13.56,47700.0,10.0197,10.0197,9.9754,10.0123,47700.0
2007-02-13 10:00:00,13.56,13.58,13.52,13.52,30300.0,10.0123,10.0271,9.9828,9.9828,30300.0
2007-02-13 10:30:00,13.53,13.55,13.51,13.53,66900.0,9.9902,10.0049,9.9754,9.9902,66900.0
2007-02-13 11:00:00,13.52,13.54,13.51,13.53,80400.0,9.9828,9.9976,9.9754,9.9902,80400.0
2007-02-13 11:30:00,13.52,13.54,13.5,13.54,55200.0,9.9828,9.9976,9.968,9.9976,55200.0
2007-02-13 12:00:00,13.53,13.54,13.51,13.53,50100.0,9.9902,9.9976,9.9754,9.9902,50100.0
2007-02-13 12:30:00,13.52,13.54,13.51,13.53,72000.0,9.9828,9.9976,9.9754,9.9902,72000.0
2007-02-13 13:00:00,13.53,13.53,13.5,13.51,106800.0,9.9902,9.9902,9.968,9.9754,106800.0
2007-02-13 13:30:00,13.51,13.53,13.5,13.5,85500.0,9.9754,9.9902,9.968,9.968,85500.0
2007-02-13 14:00:00,13.5,13.51,13.49,13.49,78300.0,9.968,9.9754,9.9606,9.9606,78300.0
2007-02-13 14:30:00,13.49,13.51,13.48,13.5,99300.0,9.9606,9.9754,9.9533,9.968,99300.0
2007-02-13 15:00:00,13.5,13.51,13.46,13.49,177900.0,9.968,9.9754,9.9385,9.9606,177900.0
2007-02-13 15:30:00,13.49,13.55,13.49,13.55,161100.0,9.9606,10.0049,9.9606,10.0049,161100.0
2007-02-14 09:30:00,13.56,13.6,13.53,13.56,25200.0,10.0123,10.0419,9.9902,10.0123,25200.0
2007-02-14 10:00:00,13.56,13.64,13.56,13.59,66000.0,10.0123,10.0714,10.0123,10.0345,66000.0
2007-02-14 10:30:00,13.61,13.64,13.6,13.64,35700.0,10.0492,10.0714,10.0419,10.0714,35700.0
2007-02-14 11:00:00,13.64,13.66,13.62,13.64,72600.0,10.0714,10.0862,10.0566,10.0714,72600.0
2007-02-14 11:30:00,13.64,13.65,13.62,13.63,33900.0,10.0714,10.0788,10.0566,10.064,33900.0
2007-02-14 12:00:00,13.63,13.63,13.57,13.57,82200.0,10.064,10.064,10.0197,10.0197,82200.0
2007-02-14 12:30:00,13.58,13.63,13.58,13.61,59100.0,10.0271,10.064,10.0271,10.0492,59100.0
2007-02-14 13:00:00,13.61,13.62,13.59,13.61,30900.0,10.0492,10.0566,10.0345,10.0492,30900.0
2007-02-14 13:30:00,13.61,13.63,13.6,13.6,50100.0,10.0492,10.064,10.0419,10.0419,50100.0
2007-02-14 14:00:00,13.6,13.62,13.59,13.6,40800.0,10.0419,10.0566,10.0345,10.0419,40800.0
2007-02-14 14:30:00,13.61,13.63,13.6,13.6,62400.0,10.0492,10.064,10.0419,10.0419,62400.0
2007-02-14 15:00:00,13.6,13.62,13.59,13.6,76200.0,10.0419,10.0566,10.0345,10.0419,76200.0
2007-02-14 15:30:00,13.6,13.62,13.57,13.59,137700.0,10.0419,10.0566,10.0197,10.0345,137700.0
2007-02-15 09:30:00,13.63,13.69,13.62,13.69,53400.0,10.064,10.1083,10.0566,10.1083,53400.0
2007-02-15 10:00:00,13.69,13.72,13.67,13.72,57900.0,10.1083,10.1305,10.0935,10.1305,57900.0
2007-02-15 10:30:00,13.72,13.72,13.67,13.68,43500.0,10.1305,10.1305,10.0935,10.1009,43500.0
2007-02-15 11:00:00,13.68,13.74,13.67,13.74,345000.0,10.1009,10.1452,10.0935,10.1452,345000.0
2007-02-15 11:30:00,13.74,13.75,13.71,13.74,56700.0,10.1452,10.1526,10.1231,10.1452,56700.0
2007-02-15 12:00:00,13.74,13.75,13.72,13.73,40200.0,10.1452,10.1526,10.1305,10.1379,40200.0
2007-02-15 12:30:00,13.72,13.75,13.71,13.73,62100.0,10.1305,10.1526,10.1231,10.1379,62100.0
2007-02-15 13:00:00,13.74,13.76,13.73,13.75,46500.0,10.1452,10.16,10.1379,10.1526,46500.0
2007-02-15 13:30:00,13.76,13.77,13.73,13.76,88200.0,10.16,10.1674,10.1379,10.16,88200.0
2007-02-15 14:00:00,13.76,13.78,13.73,13.77,77700.0,10.16,10.1748,10.1379,10.1674,77700.0
2007-02-15 14:30:00,13.78,13.81,13.76,13.8,90900.0,10.1748,10.1969,10.16,10.1895,90900.0
2007-02-15 15:00:00,13.8,13.82,13.77,13.81,89400.0,10.1895,10.2043,10.1674,10.1969,89400.0
2007-02-15 15:30:00,13.81,13.83,13.76,13.77,192000.0,10.1969,10.2117,10.16,10.1674,192000.0
2007-02-16 09:30:00,13.77,13.77,13.65,13.68,27300.0,10.1674,10.1674,10.0788,10.1009,27300.0
2007-02-16 10:00:00,13.68,13.7,13.64,13.69,18600.0,10.1009,10.1157,10.0714,10.1083,18600.0
2007-02-16 10:30:00,13.69,13.72,13.68,13.72,15600.0,10.1083,10.1305,10.1009,10.1305,15600.0
2007-02-16 11:00:00,13.71,13.73,13.71,13.71,22800.0,10.1231,10.1379,10.1231,10.1231,22800.0
2007-02-16 11:30:00,13.71,13.75,13.7,13.75,36300.0,10.1231,10.1526,10.1157,10.1526,36300.0
2007-02-16 12:00:00,13.76,13.76,13.74,13.74,18000.0,10.16,10.16,10.1452,10.1452,18000.0
2007-02-16 12:30:00,13.75,13.75,13.72,13.75,18600.0,10.1526,10.1526,10.1305,10.1526,18600.0
2007-02-16 13:00:00,13.75,13.77,13.73,13.75,30900.0,10.1526,10.1674,10.1379,10.1526,30900.0
2007-02-16 13:30:00,13.75,13.78,13.75,13.77,15000.0,10.1526,10.1748,10.1526,10.1674,15000.0
2007-02-16 14:00:00,13.77,13.79,13.76,13.78,21300.0,10.1674,10.1822,10.16,10.1748,21300.0
2007-02-16 14:30:00,13.78,13.79,13.77,13.78,18900.0,10.1748,10.1822,10.1674,10.1748,18900.0
2007-02-16 15:00:00,13.77,13.78,13.77,13.77,31500.0,10.1674,10.1748,10.1674,10.1674,31500.0
2007-02-16 15:30:00,13.77,13.77,13.76,13.76,56700.0,10.1674,10.1674,10.16,10.16,56700.0
2007-02-20 09:30:00,13.72,13.73,13.69,13.69,25500.0,10.1305,10.1379,10.1083,10.1083,25500.0
2007-02-20 10:00:00,13.69,13.77,13.67,13.77,46200.0,10.1083,10.1674,10.0935,10.1674,46200.0
2007-02-20 10:30:00,13.77,13.82,13.74,13.8,51600.0,10.1674,10.2043,10.1452,10.1895,51600.0
2007-02-20 11:00:00,13.81,13.87,13.81,13.87,43500.0,10.1969,10.2412,10.1969,10.2412,43500.0
2007-02-20 11:30:00,13.87,13.9,13.86,13.86,25500.0,10.2412,10.2634,10.2338,10.2338,25500.0
2007-02-20 12:00:00,13.86,13.91,13.85,13.89,31200.0,10.2338,10.2708,10.2265,10.256,31200.0
2007-02-20 12:30:00,13.89,13.92,13.89,13.91,37200.0,10.256,10.2781,10.256,10.2708,37200.0
2007-02-20 13:00:00,13.91,13.92,13.84,13.84,40200.0,10.2708,10.2781,10.2191,10.2191,40200.0
2007-02-20 13:30:00,13.85,13.92,13.85,13.92,56100.0,10.2265,10.2781,10.2265,10.2781,56100.0
2007-02-20 14:00:00,13.92,13.92,13.89,13.92,24000.0,10.2781,10.2781,10.256,10.2781,24000.0
2007-02-20 14:30:00,13.93,13.95,13.93,13.95,41700.0,10.2855,10.3003,10.2855,10.3003,41700.0
2007-02-20 15:00:00,13.95,13.97,13.94,13.97,63300.0,10.3003,10.3151,10.2929,10.3151,63300.0
2007-02-20 15:30:00,13.97,13.97,13.95,13.96,119700.0,10.3151,10.3151,10.3003,10.3077,119700.0
2007-02-21 09:30:00,13.95,13.98,13.88,13.88,31500.0,10.3003,10.3224,10.2486,10.2486,31500.0
2007-02-21 10:00:00,13.88,13.96,13.88,13.94,19800.0,10.2486,10.3077,10.2486,10.2929,19800.0
2007-02-21 10:30:00,13.95,13.95,13.89,13.95,42900.0,10.3003,10.3003,10.256,10.3003,42900.0
2007-02-21 11:00:00,13.95,13.99,13.94,13.98,46200.0,10.3003,10.3298,10.2929,10.3224,46200.0
2007-02-21 11:30:00,13.98,13.99,13.96,13.97,29700.0,10.3224,10.3298,10.3077,10.3151,29700.0
2007-02-21 12:00:00,13.97,14.0,13.96,13.98,22800.0,10.3151,10.3372,10.3077,10.3224,22800.0
2007-02-21 12:30:00,13.99,14.0,13.97,13.97,32700.0,10.3298,10.3372,10.3151,10.3151,32700.0
2007-02-21 13:00:00,13.98,13.98,13.95,13.96,43200.0,10.3224,10.3224,10.3003,10.3077,43200.0
2007-02-21 13:30:00,13.96,13.99,13.93,13.95,64500.0,10.3077,10.3298,10.2855,10.3003,64500.0
2007-02-21 14:00:00,13.94,13.96,13.9,13.92,96900.0,10.2929,10.3077,10.2634,10.2781,96900.0
2007-02-21 14:30:00,13.91,13.92,13.88,13.9,116400.0,10.2708,10.2781,10.2486,10.2634,116400.0
2007-02-21 15:00:00,13.88,13.9,13.88,13.88,129300.0,10.2486,10.2634,10.2486,10.2486,129300.0
2007-02-21 15:30:00,13.88,13.88,13.84,13.88,202200.0,10.2486,10.2486,10.2191,10.2486,202200.0
2007-02-22 09:30:00,13.88,13.94,13.84,13.93,42600.0,10.2486,10.2929,10.2191,10.2855,42600.0
2007-02-22 10:00:00,13.92,13.93,13.89,13.91,69900.0,10.2781,10.2855,10.256,10.2708,69900.0
2007-02-22 10:30:00,13.91,13.93,13.88,13.91,30000.0,10.2708,10.2855,10.2486,10.2708,30000.0
2007-02-22 11:00:00,13.91,13.93,13.87,13.87,62700.0,10.2708,10.2855,10.2412,10.2412,62700.0
2007-02-22 11:30:00,13.87,13.87,13.8,13.85,44400.0,10.2412,10.2412,10.1895,10.2265,44400.0
2007-02-22 12:00:00,13.84,13.91,13.84,13.88,63300.0,10.2191,10.2708,10.2191,10.2486,63300.0
2007-02-22 12:30:00,13.88,13.9,13.87,13.88,15000.0,10.2486,10.2634,10.2412,10.2486,15000.0
2007-02-22 13:00:00,13.88,13.88,13.86,13.88,21000.0,10.2486,10.2486,10.2338,10.2486,21000.0
2007-02-22 13:30:00,13.87,13.89,13.87,13.89,15600.0,10.2412,10.256,10.2412,10.256,15600.0
2007-02-22 14:00:00,13.88,13.89,13.88,13.89,19800.0,10.2486,10.256,10.2486,10.256,19800.0
2007-02-22 14:30:00,13.89,13.89,13.83,13.85,53100.0,10.256,10.256,10.2117,10.2265,53100.0
2007-02-22 15:00:00,13.86,13.91,13.86,13.89,35400.0,10.2338,10.2708,10.2338,10.256,35400.0
2007-02-22 15:30:00,13.89,13.91,13.89,13.91,83100.0,10.256,10.2708,10.256,10.2708,83100.0
2007-02-23 09:30:00,13.93,13.96,13.91,13.93,32700.0,10.2855,10.3077,10.2708,10.2855,32700.0
2007-02-23 10:00:00,13.92,13.93,13.9,13.9,44100.0,10.2781,10.2855,10.2634,10.2634,44100.0
2007-02-23 10:30:00,13.92,13.92,13.9,13.92,41400.0,10.2781,10.2781,10.2634,10.2781,41400.0
2007-02-23 11:00:00,13.92,13.94,13.91,13.93,29100.0,10.2781,10.2929,10.2708,10.2855,29100.0
2007-02-23 11:30:00,13.93,13.99,13.93,13.98,35400.0,10.2855,10.3298,10.2855,10.3224,35400.0
2007-02-23 12:00:00,13.98,13.99,13.95,13.95,53700.0,10.3224,10.3298,10.3003,10.3003,53700.0
2007-02-23 12:30:00,13.96,13.99,13.96,13.99,18900.0,10.3077,10.3298,10.3077,10.3298,18900.0
2007-02-23 13:00:00,13.99,14.0,13.97,13.99,24000.0,10.3298,10.3372,10.3151,10.3298,24000.0
2007-02-23 13:30:00,13.99,14.03,13.99,14.01,69300.0,10.3298,10.3594,10.3298,10.3446,69300.0
2007-02-23 14:00:00,14.01,14.02,14.0,14.01,35100.0,10.3446,10.352,10.3372,10.3446,35100.0
2007-02-23 14:30:00,14.02,14.08,14.01,14.07,80400.0,10.352,10.3963,10.3446,10.3889,80400.0
2007-02-23 15:00:00,14.07,14.1,14.06,14.08,87000.0,10.3889,10.411,10.3815,10.3963,87000.0
2007-02-23 15:30:00,14.08,14.1,14.07,14.09,149400.0,10.3963,10.411,10.3889,10.4037,149400.0
2007-02-26 09:30:00,14.11,14.17,14.11,14.12,58800.0,10.4184,10.4627,10.4184,10.4258,58800.0
2007-02-26 10:00:00,14.12,14.13,14.1,14.12,88200.0,10.4258,10.4332,10.411,10.4258,88200.0
2007-02-26 10:30:00,14.11,14.13,14.1,14.13,35100.0,10.4184,10.4332,10.411,10.4332,35100.0
2007-02-26 11:00:00,14.13,14.13,14.1,14.12,47400.0,10.4332,10.4332,10.411,10.4258,47400.0
2007-02-26 11:30:00,14.12,14.12,14.1,14.1,78600.0,10.4258,10.4258,10.411,10.411,78600.0
2007-02-26 12:00:00,14.1,14.11,14.1,14.11,86100.0,10.411,10.4184,10.411,10.4184,86100.0
2007-02-26 12:30:00,14.11,14.11,14.03,14.04,113700.0,10.4184,10.4184,10.3594,10.3667,113700.0
2007-02-26 13:00:00,14.03,14.07,14.03,14.06,66600.0,10.3594,10.3889,10.3594,10.3815,66600.0
2007-02-26 13:30:00,14.07,14.08,14.04,14.04,44700.0,10.3889,10.3963,10.3667,10.3667,44700.0
2007-02-26 14:00:00,14.04,14.05,14.01,14.03,71700.0,10.3667,10.3741,10.3446,10.3594,71700.0
2007-02-26 14:30:00,14.03,14.06,14.03,14.05,68100.0,10.3594,10.3815,10.3594,10.3741,68100.0
2007-02-26 15:00:00,14.04,14.07,14.03,14.05,120300.0,10.3667,10.3889,10.3594,10.3741,120300.0
2007-02-26 15:30:00,14.05,14.07,14.04,14.06,126300.0,10.3741,10.3889,10.3667,10.3815,126300.0
2007-02-27 09:30:00,13.9,13.96,13.74,13.8,85200.0,10.2634,10.3077,10.1452,10.1895,85200.0
2007-02-27 10:00:00,13.8,13.86,13.8,13.82,64500.0,10.1895,10.2338,10.1895,10.2043,64500.0
2007-02-27 10:30:00,13.8,13.85,13.8,13.82,56700.0,10.1895,10.2265,10.1895,10.2043,56700.0
2007-02-27 11:00:00,13.81,13.81,13.77,13.77,46500.0,10.1969,10.1969,10.1674,10.1674,46500.0
2007-02-27 11:30:00,13.78,13.82,13.77,13.79,60900.0,10.1748,10.2043,10.1674,10.1822,60900.0
2007-02-27 12:00:00,13.79,13.8,13.71,13.74,122100.0,10.1822,10.1895,10.1231,10.1452,122100.0
2007-02-27 12:30:00,13.73,13.74,13.71,13.71,66900.0,10.1379,10.1452,10.1231,10.1231,66900.0
2007-02-27 13:00:00,13.71,13.71,13.67,13.67,30900.0,10.1231,10.1231,10.0935,10.0935,30900.0
2007-02-27 13:30:00,13.67,13.67,13.62,13.62,52200.0,10.0935,10.0935,10.0566,10.0566,52200.0
2007-02-27 14:00:00,13.62,13.62,13.53,13.53,91200.0,10.0566,10.0566,9.9902,9.9902,91200.0
2007-02-27 14:30:00,13.53,13.55,13.45,13.45,100200.0,9.9902,10.0049,9.9311,9.9311,100200.0
2007-02-27 15:00:00,13.45,13.58,13.38,13.5,162000.0,9.9311,10.0271,9.8794,9.968,162000.0
2007-02-27 15:30:00,13.5,13.6,13.46,13.53,253200.0,9.968,10.0419,9.9385,9.9902,253200.0
2007-02-28 09:30:00,13.53,13.67,13.42,13.45,113700.0,9.9902,10.0935,9.909,9.9311,113700.0
2007-02-28 10:00:00,13.44,13.49,13.37,13.46,52800.0,9.9237,9.9606,9.872,9.9385,52800.0
2007-02-28 10:30:00,13.48,13.6,13.43,13.55,70500.0,9.9533,10.0419,9.9163,10.0049,70500.0
2007-02-28 11:00:00,13.53,13.58,13.5,13.55,50700.0,9.9902,10.0271,9.968,10.0049,50700.0
2007-02-28 11:30:00,13.56,13.57,13.5,13.53,56400.0,10.0123,10.0197,9.968,9.9902,56400.0
2007-02-28 12:00:00,13.51,13.55,13.48,13.52,75300.0,9.9754,10.0049,9.9533,9.9828,75300.0
2007-02-28 12:30:00,13.52,13.57,13.52,13.54,41700.0,9.9828,10.0197,9.9828,9.9976,41700.0
2007-02-28 13:00:00,13.54,13.56,13.51,13.56,44100.0,9.9976,10.0123,9.9754,10.0123,44100.0
2007-02-28 13:30:00,13.55,13.57,13.5,13.52,71700.0,10.0049,10.0197,9.968,9.9828,71700.0
2007-02-28 14:00:00,13.52,13.54,13.5,13.51,78300.0,9.9828,9.9976,9.968,9.9754,78300.0
2007-02-28 14:30:00,13.51,13.52,13.5,13.51,66000.0,9.9754,9.9828,9.968,9.9754,66000.0
2007-02-28 15:00:00,13.51,13.54,13.5,13.52,46200.0,9.9754,9.9976,9.968,9.9828,46200.0
2007-02-28 15:30:00,13.52,13.52,13.48,13.49,229200.0,9.9828,9.9828,9.9533,9.9606,229200.0
2007-03-01 09:30:00,13.37,13.45,12.87,13.37,84000.0,9.872,9.9311,9.5029,9.872,84000.0
2007-03-01 10:00:00,13.35,13.48,13.28,13.38,106800.0,9.8573,9.9533,9.8056,9.8794,106800.0
2007-03-01 10:30:00,13.42,13.47,13.34,13.45,48000.0,9.909,9.9459,9.8499,9.9311,48000.0
2007-03-01 11:00:00,13.43,13.48,13.38,13.44,46200.0,9.9163,9.9533,9.8794,9.9237,46200.0
2007-03-01 11:30:00,13.44,13.47,13.42,13.42,21000.0,9.9237,9.9459,9.909,9.909,21000.0
2007-03-01 12:00:00,13.43,13.45,13.4,13.42,28500.0,9.9163,9.9311,9.8942,9.909,28500.0
2007-03-01 12:30:00,13.44,13.45,13.42,13.44,16800.0,9.9237,9.9311,9.909,9.9237,16800.0
2007-03-01 13:00:00,13.45,13.47,13.43,13.43,26400.0,9.9311,9.9459,9.9163,9.9163,26400.0
2007-03-01 13:30:00,13.44,13.47,13.41,13.47,39900.0,9.9237,9.9459,9.9016,9.9459,39900.0
2007-03-01 14:00:00,13.47,13.55,13.47,13.5,49800.0,9.9459,10.0049,9.9459,9.968,49800.0
2007-03-01 14:30:00,13.5,13.54,13.49,13.5,79200.0,9.968,9.9976,9.9606,9.968,79200.0
2007-03-01 15:00:00,13.5,13.51,13.45,13.48,85800.0,9.968,9.9754,9.9311,9.9533,85800.0
2007-03-01 15:30:00,13.47,13.5,13.45,13.5,135600.0,9.9459,9.968,9.9311,9.968,135600.0
2007-03-02 09:30:00,13.51,13.51,13.33,13.4,72900.0,9.9754,9.9754,9.8425,9.8942,72900.0
2007-03-02 10:00:00,13.39,13.5,13.38,13.49,70800.0,9.8868,9.968,9.8794,9.9606,70800.0
2007-03-02 10:30:00,13.49,13.54,13.44,13.5,64500.0,9.9606,9.9976,9.9237,9.968,64500.0
2007-03-02 11:00:00,13.51,13.51,13.45,13.47,49200.0,9.9754,9.9754,9.9311,9.9459,49200.0
2007-03-02 11:30:00,13.47,13.47,13.43,13.45,28200.0,9.9459,9.9459,9.9163,9.9311,28200.0
2007-03-02 12:00:00,13.44,13.46,13.37,13.37,36000.0,9.9237,9.9385,9.872,9.872,36000.0
2007-03-02 12:30:00,13.37,13.38,13.33,13.37,36000.0,9.872,9.8794,9.8425,9.872,36000.0
2007-03-02 13:00:00,13.37,13.37,13.32,13.32,36900.0,9.872,9.872,9.8351,9.8351,36900.0
2007-03-02 13:30:00,13.32,13.33,13.3,13.31,31500.0,9.8351,9.8425,9.8204,9.8277,31500.0
2007-03-02 14:00:00,13.32,13.32,13.25,13.26,36000.0,9.8351,9.8351,9.7834,9.7908,36000.0
2007-03-02 14:30:00,13.26,13.32,13.26,13.29,57600.0,9.7908,9.8351,9.7908,9.813,57600.0
2007-03-02 15:00:00,13.3,13.32,13.28,13.29,44100.0,9.8204,9.8351,9.8056,9.813,44100.0
2007-03-02 15:30:00,13.29,13.3,13.18,13.18,122100.0,9.813,9.8204,9.7317,9.7317,122100.0
2007-03-05 09:30:00,13.07,13.09,12.94,13.0,134100.0,9.6505,9.6653,9.5545,9.5988,134100.0
2007-03-05 10:00:00,13.0,13.09,12.95,13.01,251400.0,9.5988,9.6653,9.5619,9.6062,251400.0
2007-03-05 10:30:00,13.01,13.01,12.98,12.99,102000.0,9.6062,9.6062,9.5841,9.5915,102000.0
2007-03-05 11:00:00,12.99,13.06,12.99,12.99,90600.0,9.5915,9.6431,9.5915,9.5915,90600.0
2007-03-05 11:30:00,12.99,13.0,12.92,12.95,72600.0,9.5915,9.5988,9.5398,9.5619,72600.0
2007-03-05 12:00:00,12.95,12.96,12.9,12.93,68400.0,9.5619,9.5693,9.525,9.5472,68400.0
2007-03-05 12:30:00,12.93,12.98,12.92,12.93,139500.0,9.5472,9.5841,9.5398,9.5472,139500.0
2007-03-05 13:00:00,12.93,12.97,12.93,12.93,28500.0,9.5472,9.5767,9.5472,9.5472,28500.0
2007-03-05 13:30:00,12.94,13.0,12.94,12.98,134100.0,9.5545,9.5988,9.5545,9.5841,134100.0
2007-03-05 14:00:00,12.98,13.02,12.93,12.95,131700.0,9.5841,9.6136,9.5472,9.5619,131700.0
2007-03-05 14:30:00,12.94,12.97,12.93,12.94,97500.0,9.5545,9.5767,9.5472,9.5545,97500.0
2007-03-05 15:00:00,12.94,12.95,12.89,12.93,169800.0,9.5545,9.5619,9.5176,9.5472,169800.0
2007-03-05 15:30:00,12.93,12.93,12.81,12.81,174000.0,9.5472,9.5472,9.4585,9.4585,174000.0
2007-03-06 09:30:00,12.89,12.99,12.85,12.93,65100.0,9.5176,9.5915,9.4881,9.5472,65100.0
2007-03-06 10:00:00,12.95,12.96,12.92,12.94,51300.0,9.5619,9.5693,9.5398,9.5545,51300.0
2007-03-06 10:30:00,12.94,12.96,12.93,12.94,78000.0,9.5545,9.5693,9.5472,9.5545,78000.0
2007-03-06 11:00:00,12.94,12.99,12.94,12.99,177600.0,9.5545,9.5915,9.5545,9.5915,177600.0
2007-03-06 11:30:00,12.99,13.0,12.96,12.99,128700.0,9.5915,9.5988,9.5693,9.5915,128700.0
2007-03-06 12:00:00,12.99,13.0,12.97,12.97,49800.0,9.5915,9.5988,9.5767,9.5767,49800.0
2007-03-06 12:30:00,12.99,12.99,12.96,12.97,265500.0,9.5915,9.5915,9.5693,9.5767,265500.0
2007-03-06 13:00:00,12.97,12.98,12.95,12.97,61500.0,9.5767,9.5841,9.5619,9.5767,61500.0
2007-03-06 13:30:00,12.96,12.97,12.96,12.96,83400.0,9.5693,9.5767,9.5693,9.5693,83400.0
2007-03-06 14:00:00,12.96,12.96,12.94,12.95,124500.0,9.5693,9.5693,9.5545,9.5619,124500.0
2007-03-06 14:30:00,12.95,12.98,12.95,12.97,90900.0,9.5619,9.5841,9.5619,9.5767,90900.0
2007-03-06 15:00:00,12.98,13.0,12.96,12.98,232800.0,9.5841,9.5988,9.5693,9.5841,232800.0
2007-03-06 15:30:00,12.98,12.99,12.95,12.95,149100.0,9.5841,9.5915,9.5619,9.5619,149100.0
2007-03-07 09:30:00,12.98,13.06,12.94,12.98,87900.0,9.5841,9.6431,9.5545,9.5841,87900.0
2007-03-07 10:00:00,12.99,13.03,12.99,13.0,72600.0,9.5915,9.621,9.5915,9.5988,72600.0
2007-03-07 10:30:00,13.0,13.03,12.99,13.0,104700.0,9.5988,9.621,9.5915,9.5988,104700.0
2007-03-07 11:00:00,13.0,13.0,12.95,12.96,62100.0,9.5988,9.5988,9.5619,9.5693,62100.0
2007-03-07 11:30:00,12.96,13.0,12.94,12.99,104700.0,9.5693,9.5988,9.5545,9.5915,104700.0
2007-03-07 12:00:00,13.0,13.0,12.98,12.99,88800.0,9.5988,9.5988,9.5841,9.5915,88800.0
2007-03-07 12:30:00,12.99,12.99,12.97,12.97,67200.0,9.5915,9.5915,9.5767,9.5767,67200.0
2007-03-07 13:00:00,12.97,12.98,12.96,12.97,133200.0,9.5767,9.5841,9.5693,9.5767,133200.0
2007-03-07 13:30:00,12.97,12.98,12.96,12.97,154200.0,9.5767,9.5841,9.5693,9.5767,154200.0
2007-03-07 14:00:00,12.96,13.0,12.83,12.97,164700.0,9.5693,9.5988,9.4733,9.5767,164700.0
2007-03-07 14:30:00,12.97,12.99,12.96,12.96,148800.0,9.5767,9.5915,9.5693,9.5693,148800.0
2007-03-07 15:00:00,12.97,12.99,12.94,12.96,135900.0,9.5767,9.5915,9.5545,9.5693,135900.0
2007-03-07 15:30:00,12.96,12.98,12.94,12.96,159300.0,9.5693,9.5841,9.5545,9.5693,159300.0
2007-03-08 09:30:00,13.07,13.07,13.02,13.05,55500.0,9.6505,9.6505,9.6136,9.6358,55500.0
2007-03-08 10:00:00,13.05,13.09,13.05,13.07,90300.0,9.6358,9.6653,9.6358,9.6505,90300.0
2007-03-08 10:30:00,13.08,13.11,13.05,13.1,71700.0,9.6579,9.6801,9.6358,9.6727,71700.0
2007-03-08 11:00:00,13.1,13.13,13.1,13.12,96300.0,9.6727,9.6948,9.6727,9.6874,96300.0
2007-03-08 11:30:00,13.12,13.13,13.1,13.1,81600.0,9.6874,9.6948,9.6727,9.6727,81600.0
2007-03-08 12:00:00,13.1,13.12,13.09,13.12,79800.0,9.6727,9.6874,9.6653,9.6874,79800.0
2007-03-08 12:30:00,13.12,13.13,13.08,13.12,78900.0,9.6874,9.6948,9.6579,9.6874,78900.0
2007-03-08 13:00:00,13.12,13.12,13.11,13.11,54000.0,9.6874,9.6874,9.6801,9.6801,54000.0
2007-03-08 13:30:00,13.11,13.12,13.11,13.11,56700.0,9.6801,9.6874,9.6801,9.6801,56700.0
2007-03-08 14:00:00,13.11,13.12,13.08,13.08,54300.0,9.6801,9.6874,9.6579,9.6579,54300.0
2007-03-08 14:30:00,13.08,13.08,13.05,13.07,98400.0,9.6579,9.6579,9.6358,9.6505,98400.0
2007-03-08 15:00:00,13.08,13.08,13.03,13.05,72900.0,9.6579,9.6579,9.621,9.6358,72900.0
2007-03-08 15:30:00,13.05,13.07,13.03,13.06,91200.0,9.6358,9.6505,9.621,9.6431,91200.0
2007-03-09 09:30:00,13.1,13.14,13.09,13.1,103200.0,9.6727,9.7022,9.6653,9.6727,103200.0
2007-03-09 10:00:00,13.12,13.14,13.07,13.14,89100.0,9.6874,9.7022,9.6505,9.7022,89100.0
2007-03-09 10:30:00,13.14,13.18,13.12,13.17,98100.0,9.7022,9.7317,9.6874,9.7244,98100.0
2007-03-09 11:00:00,13.17,13.18,13.16,13.17,66600.0,9.7244,9.7317,9.717,9.7244,66600.0
2007-03-09 11:30:00,13.17,13.2,13.17,13.18,55800.0,9.7244,9.7465,9.7244,9.7317,55800.0
2007-03-09 12:00:00,13.18,13.2,13.18,13.2,33600.0,9.7317,9.7465,9.7317,9.7465,33600.0
2007-03-09 12:30:00,13.2,13.2,13.16,13.16,46800.0,9.7465,9.7465,9.717,9.717,46800.0
2007-03-09 13:00:00,13.17,13.19,13.15,13.17,30900.0,9.7244,9.7391,9.7096,9.7244,30900.0
2007-03-09 13:30:00,13.17,13.18,13.12,13.13,53100.0,9.7244,9.7317,9.6874,9.6948,53100.0
2007-03-09 14:00:00,13.12,13.12,13.06,13.07,116100.0,9.6874,9.6874,9.6431,9.6505,116100.0
2007-03-09 14:30:00,13.08,13.08,13.03,13.06,179700.0,9.6579,9.6579,9.621,9.6431,179700.0
2007-03-09 15:00:00,13.06,13.1,13.04,13.1,90900.0,9.6431,9.6727,9.6284,9.6727,90900.0
2007-03-09 15:30:00,13.1,13.12,13.07,13.1,277200.0,9.6727,9.6874,9.6505,9.6727,277200.0
2007-03-12 09:30:00,13.07,13.12,13.07,13.07,38100.0,9.6505,9.6874,9.6505,9.6505,38100.0
2007-03-12 10:00:00,13.06,13.1,13.04,13.09,105300.0,9.6431,9.6727,9.6284,9.6653,105300.0
2007-03-12 10:30:00,13.08,13.11,13.08,13.11,36900.0,9.6579,9.6801,9.6579,9.6801,36900.0
2007-03-12 11:00:00,13.11,13.12,13.08,13.08,28800.0,9.6801,9.6874,9.6579,9.6579,28800.0
2007-03-12 11:30:00,13.05,13.07,13.04,13.04,24900.0,9.6358,9.6505,9.6284,9.6284,24900.0
2007-03-12 12:00:00,13.05,13.08,13.03,13.08,66600.0,9.6358,9.6579,9.621,9.6579,66600.0
2007-03-12 12:30:00,13.08,13.08,13.08,13.08,35700.0,9.6579,9.6579,9.6579,9.6579,35700.0
2007-03-12 13:00:00,13.08,13.08,13.07,13.08,44400.0,9.6579,9.6579,9.6505,9.6579,44400.0
2007-03-12 13:30:00,13.07,13.1,13.07,13.08,53400.0,9.6505,9.6727,9.6505,9.6579,53400.0
2007-03-12 14:00:00,13.08,13.12,13.06,13.09,81300.0,9.6579,9.6874,9.6431,9.6653,81300.0
2007-03-12 14:30:00,13.09,13.12,13.09,13.11,80100.0,9.6653,9.6874,9.6653,9.6801,80100.0
2007-03-12 15:00:00,13.1,13.13,13.09,13.12,68100.0,9.6727,9.6948,9.6653,9.6874,68100.0
2007-03-12 15:30:00,13.12,13.12,13.09,13.1,415200.0,9.6874,9.6874,9.6653,9.6727,415200.0
2007-03-13 09:30:00,13.02,13.05,12.99,13.03,66000.0,9.6136,9.6358,9.5915,9.621,66000.0
2007-03-13 10:00:00,13.02,13.05,13.0,13.03,65100.0,9.6136,9.6358,9.5988,9.621,65100.0
2007-03-13 10:30:00,13.03,13.06,13.01,13.05,87300.0,9.621,9.6431,9.6062,9.6358,87300.0
2007-03-13 11:00:00,13.05,13.07,13.03,13.05,39600.0,9.6358,9.6505,9.621,9.6358,39600.0
2007-03-13 11:30:00,13.04,13.05,13.03,13.04,51000.0,9.6284,9.6358,9.621,9.6284,51000.0
2007-03-13 12:00:00,13.04,13.05,12.98,12.98,45600.0,9.6284,9.6358,9.5841,9.5841,45600.0
2007-03-13 12:30:00,12.97,13.01,12.95,13.0,79800.0,9.5767,9.6062,9.5619,9.5988,79800.0
2007-03-13 13:00:00,12.99,13.02,12.98,12.99,73500.0,9.5915,9.6136,9.5841,9.5915,73500.0
2007-03-13 13:30:00,12.99,13.0,12.95,13.0,68400.0,9.5915,9.5988,9.5619,9.5988,68400.0
2007-03-13 14:00:00,12.99,13.0,12.93,12.96,87000.0,9.5915,9.5988,9.5472,9.5693,87000.0
2007-03-13 14:30:00,12.96,12.99,12.95,12.98,64500.0,9.5693,9.5915,9.5619,9.5841,64500.0
2007-03-13 15:00:00,12.98,12.98,12.92,12.95,114000.0,9.5841,9.5841,9.5398,9.5619,114000.0
2007-03-13 15:30:00,12.95,12.96,12.89,12.92,124500.0,9.5619,9.5693,9.5176,9.5398,124500.0
2007-03-14 09:30:00,12.9,13.07,12.87,12.91,86100.0,9.525,9.6505,9.5029,9.5324,86100.0
2007-03-14 10:00:00,12.9,12.91,12.84,12.89,86400.0,9.525,9.5324,9.4807,9.5176,86400.0
2007-03-14 10:30:00,12.9,12.93,12.9,12.91,58800.0,9.525,9.5472,9.525,9.5324,58800.0
2007-03-14 11:00:00,12.91,12.93,12.9,12.92,63000.0,9.5324,9.5472,9.525,9.5398,63000.0
2007-03-14 11:30:00,12.93,12.93,12.9,12.92,214800.0,9.5472,9.5472,9.525,9.5398,214800.0
2007-03-14 12:00:00,12.92,12.92,12.84,12.87,86400.0,9.5398,9.5398,9.4807,9.5029,86400.0
2007-03-14 12:30:00,12.87,12.89,12.83,12.86,72600.0,9.5029,9.5176,9.4733,9.4955,72600.0
2007-03-14 13:00:00,12.85,12.93,12.85,12.92,171000.0,9.4881,9.5472,9.4881,9.5398,171000.0
2007-03-14 13:30:00,12.92,12.94,12.88,12.91,165000.0,9.5398,9.5545,9.5102,9.5324,165000.0
2007-03-14 14:00:00,12.9,12.95,12.9,12.95,74100.0,9.525,9.5619,9.525,9.5619,74100.0
2007-03-14 14:30:00,12.95,13.01,12.94,12.98,177300.0,9.5619,9.6062,9.5545,9.5841,177300.0
2007-03-14 15:00:00,12.97,13.05,12.97,13.05,235200.0,9.5767,9.6358,9.5767,9.6358,235200.0
2007-03-14 15:30:00,13.05,13.05,12.99,13.0,157800.0,9.6358,9.6358,9.5915,9.5988,157800.0
2007-03-15 09:30:00,13.01,13.08,13.0,13.05,36600.0,9.6062,9.6579,9.5988,9.6358,36600.0
2007-03-15 10:00:00,13.04,13.06,13.03,13.06,66000.0,9.6284,9.6431,9.621,9.6431,66000.0
2007-03-15 10:30:00,13.07,13.07,13.02,13.05,108300.0,9.6505,9.6505,9.6136,9.6358,108300.0
2007-03-15 11:00:00,13.05,13.09,13.05,13.08,145800.0,9.6358,9.6653,9.6358,9.6579,145800.0
2007-03-15 11:30:00,13.09,13.09,13.07,13.08,126300.0,9.6653,9.6653,9.6505,9.6579,126300.0
2007-03-15 12:00:00,13.07,13.1,13.07,13.09,54900.0,9.6505,9.6727,9.6505,9.6653,54900.0
2007-03-15 12:30:00,13.1,13.11,13.09,13.09,84000.0,9.6727,9.6801,9.6653,9.6653,84000.0
2007-03-15 13:00:00,13.1,13.11,13.09,13.09,76500.0,9.6727,9.6801,9.6653,9.6653,76500.0
2007-03-15 13:30:00,13.08,13.1,13.06,13.09,135300.0,9.6579,9.6727,9.6431,9.6653,135300.0
2007-03-15 14:00:00,13.1,13.11,13.09,13.09,190500.0,9.6727,9.6801,9.6653,9.6653,190500.0
2007-03-15 14:30:00,13.09,13.13,13.09,13.11,88800.0,9.6653,9.6948,9.6653,9.6801,88800.0
2007-03-15 15:00:00,13.12,13.13,13.11,13.11,61500.0,9.6874,9.6948,9.6801,9.6801,61500.0
2007-03-15 15:30:00,13.11,13.15,13.11,13.14,388500.0,9.6801,9.7096,9.6801,9.7022,388500.0
2007-03-16 09:30:00,13.12,13.13,13.1,13.13,128700.0,9.6874,9.6948,9.6727,9.6948,128700.0
2007-03-16 10:00:00,13.13,13.15,13.11,13.13,31200.0,9.6948,9.7096,9.6801,9.6948,31200.0
2007-03-16 10:30:00,13.13,13.14,13.1,13.11,31800.0,9.6948,9.7022,9.6727,9.6801,31800.0
2007-03-16 11:00:00,13.1,13.1,13.05,13.05,54300.0,9.6727,9.6727,9.6358,9.6358,54300.0
2007-03-16 11:30:00,13.05,13.08,13.02,13.06,62700.0,9.6358,9.6579,9.6136,9.6431,62700.0
2007-03-16 12:00:00,13.07,13.08,13.05,13.08,15900.0,9.6505,9.6579,9.6358,9.6579,15900.0
2007-03-16 12:30:00,13.08,13.1,13.05,13.08,27300.0,9.6579,9.6727,9.6358,9.6579,27300.0
2007-03-16 13:00:00,13.08,13.09,13.05,13.07,36900.0,9.6579,9.6653,9.6358,9.6505,36900.0
2007-03-16 13:30:00,13.07,13.08,13.04,13.06,33300.0,9.6505,9.6579,9.6284,9.6431,33300.0
2007-03-16 14:00:00,13.06,13.06,13.0,13.01,63900.0,9.6431,9.6431,9.5988,9.6062,63900.0
2007-03-16 14:30:00,13.0,13.02,12.99,13.0,51300.0,9.5988,9.6136,9.5915,9.5988,51300.0
2007-03-16 15:00:00,13.0,13.02,12.99,13.02,43200.0,9.5988,9.6136,9.5915,9.6136,43200.0
2007-03-16 15:30:00,13.02,13.05,13.01,13.02,96000.0,9.6136,9.6358,9.6062,9.6136,96000.0
2007-03-19 09:30:00,13.08,13.14,13.04,13.13,155700.0,9.6579,9.7022,9.6284,9.6948,155700.0
2007-03-19 10:00:00,13.13,13.14,13.08,13.1,92100.0,9.6948,9.7022,9.6579,9.6727,92100.0
2007-03-19 10:30:00,13.1,13.11,13.09,13.11,65700.0,9.6727,9.6801,9.6653,9.6801,65700.0
2007-03-19 11:00:00,13.1,13.12,13.06,13.06,99000.0,9.6727,9.6874,9.6431,9.6431,99000.0
2007-03-19 11:30:00,13.06,13.09,13.06,13.08,108900.0,9.6431,9.6653,9.6431,9.6579,108900.0
2007-03-19 12:00:00,13.08,13.09,13.05,13.09,123900.0,9.6579,9.6653,9.6358,9.6653,123900.0
2007-03-19 12:30:00,13.09,13.09,13.08,13.09,75900.0,9.6653,9.6653,9.6579,9.6653,75900.0
2007-03-19 13:00:00,13.08,13.1,13.07,13.07,67500.0,9.6579,9.6727,9.6505,9.6505,67500.0
2007-03-19 13:30:00,13.07,13.1,13.06,13.09,46200.0,9.6505,9.6727,9.6431,9.6653,46200.0
2007-03-19 14:00:00,13.09,13.1,13.06,13.09,80400.0,9.6653,9.6727,9.6431,9.6653,80400.0
2007-03-19 14:30:00,13.09,13.09,13.05,13.06,84000.0,9.6653,9.6653,9.6358,9.6431,84000.0
2007-03-19 15:00:00,13.07,13.08,13.01,13.03,151200.0,9.6505,9.6579,9.6062,9.621,151200.0
2007-03-19 15:30:00,13.02,13.05,13.01,13.05,147000.0,9.6136,9.6358,9.6062,9.6358,147000.0
2007-03-20 09:30:00,13.03,13.09,13.01,13.07,38700.0,9.621,9.6653,9.6062,9.6505,38700.0
2007-03-20 10:00:00,13.08,13.12,13.05,13.11,22800.0,9.6579,9.6874,9.6358,9.6801,22800.0
2007-03-20 10:30:00,13.1,13.15,13.09,13.14,151500.0,9.6727,9.7096,9.6653,9.7022,151500.0
2007-03-20 11:00:00,13.12,13.15,13.12,13.15,110400.0,9.6874,9.7096,9.6874,9.7096,110400.0
2007-03-20 11:30:00,13.15,13.17,13.13,13.14,71400.0,9.7096,9.7244,9.6948,9.7022,71400.0
2007-03-20 12:00:00,13.15,13.19,13.15,13.18,31500.0,9.7096,9.7391,9.7096,9.7317,31500.0
2007-03-20 12:30:00,13.19,13.2,13.17,13.19,82500.0,9.7391,9.7465,9.7244,9.7391,82500.0
2007-03-20 13:00:00,13.18,13.21,13.18,13.19,49200.0,9.7317,9.7539,9.7317,9.7391,49200.0
2007-03-20 13:30:00,13.18,13.19,13.16,13.17,27900.0,9.7317,9.7391,9.717,9.7244,27900.0
2007-03-20 14:00:00,13.18,13.2,13.17,13.19,33900.0,9.7317,9.7465,9.7244,9.7391,33900.0
2007-03-20 14:30:00,13.19,13.2,13.18,13.2,40200.0,9.7391,9.7465,9.7317,9.7465,40200.0
2007-03-20 15:00:00,13.2,13.22,13.19,13.22,71100.0,9.7465,9.7613,9.7391,9.7613,71100.0
2007-03-20 15:30:00,13.21,13.22,13.19,13.22,127200.0,9.7539,9.7613,9.7391,9.7613,127200.0
2007-03-21 09:30:00,13.22,13.22,13.17,13.2,24600.0,9.7613,9.7613,9.7244,9.7465,24600.0
2007-03-21 10:00:00,13.2,13.22,13.19,13.21,43500.0,9.7465,9.7613,9.7391,9.7539,43500.0
2007-03-21 10:30:00,13.21,13.22,13.18,13.21,20100.0,9.7539,9.7613,9.7317,9.7539,20100.0
2007-03-21 11:00:00,13.22,13.22,13.2,13.22,34200.0,9.7613,9.7613,9.7465,9.7613,34200.0
2007-03-21 11:30:00,13.22,13.23,13.22,13.22,21000.0,9.7613,9.7687,9.7613,9.7613,21000.0
2007-03-21 12:00:00,13.22,13.24,13.22,13.22,26700.0,9.7613,9.776,9.7613,9.7613,26700.0
2007-03-21 12:30:00,13.23,13.24,13.22,13.22,9600.0,9.7687,9.776,9.7613,9.7613,9600.0
2007-03-21 13:00:00,13.22,13.25,13.22,13.24,30300.0,9.7613,9.7834,9.7613,9.776,30300.0
2007-03-21 13:30:00,13.24,13.25,13.23,13.25,16200.0,9.776,9.7834,9.7687,9.7834,16200.0
2007-03-21 14:00:00,13.25,13.32,13.23,13.32,105600.0,9.7834,9.8351,9.7687,9.8351,105600.0
2007-03-21 14:30:00,13.31,13.41,13.3,13.41,93600.0,9.8277,9.9016,9.8204,9.9016,93600.0
2007-03-21 15:00:00,13.41,13.42,13.35,13.38,97800.0,9.9016,9.909,9.8573,9.8794,97800.0
2007-03-21 15:30:00,13.38,13.44,13.37,13.43,352500.0,9.8794,9.9237,9.872,9.9163,352500.0
2007-03-22 09:30:00,13.48,13.56,13.47,13.48,63300.0,9.9533,10.0123,9.9459,9.9533,63300.0
2007-03-22 10:00:00,13.46,13.5,13.44,13.48,34500.0,9.9385,9.968,9.9237,9.9533,34500.0
2007-03-22 10:30:00,13.48,13.49,13.45,13.48,48600.0,9.9533,9.9606,9.9311,9.9533,48600.0
2007-03-22 11:00:00,13.47,13.51,13.47,13.5,36600.0,9.9459,9.9754,9.9459,9.968,36600.0
2007-03-22 11:30:00,13.5,13.55,13.5,13.54,69000.0,9.968,10.0049,9.968,9.9976,69000.0
2007-03-22 12:00:00,13.54,13.58,13.54,13.57,56400.0,9.9976,10.0271,9.9976,10.0197,56400.0
2007-03-22 12:30:00,13.57,13.59,13.56,13.58,55500.0,10.0197,10.0345,10.0123,10.0271,55500.0
2007-03-22 13:00:00,13.59,13.59,13.57,13.57,46200.0,10.0345,10.0345,10.0197,10.0197,46200.0
2007-03-22 13:30:00,13.58,13.58,13.55,13.55,68700.0,10.0271,10.0271,10.0049,10.0049,68700.0
2007-03-22 14:00:00,13.55,13.6,13.55,13.58,70200.0,10.0049,10.0419,10.0049,10.0271,70200.0
2007-03-22 14:30:00,13.58,13.6,13.57,13.57,79800.0,10.0271,10.0419,10.0197,10.0197,79800.0
2007-03-22 15:00:00,13.57,13.59,13.56,13.58,107100.0,10.0197,10.0345,10.0123,10.0271,107100.0
2007-03-22 15:30:00,13.57,13.6,13.57,13.6,194700.0,10.0197,10.0419,10.0197,10.0419,194700.0
2007-03-23 09:30:00,13.63,13.67,13.6,13.6,29100.0,10.064,10.0935,10.0419,10.0419,29100.0
2007-03-23 10:00:00,13.62,13.66,13.61,13.62,56100.0,10.0566,10.0862,10.0492,10.0566,56100.0
2007-03-23 10:30:00,13.62,13.66,13.6,13.62,24300.0,10.0566,10.0862,10.0419,10.0566,24300.0
2007-03-23 11:00:00,13.61,13.62,13.57,13.58,42000.0,10.0492,10.0566,10.0197,10.0271,42000.0
2007-03-23 11:30:00,13.58,13.59,13.56,13.56,52500.0,10.0271,10.0345,10.0123,10.0123,52500.0
2007-03-23 12:00:00,13.56,13.59,13.55,13.58,38400.0,10.0123,10.0345,10.0049,10.0271,38400.0
2007-03-23 12:30:00,13.58,13.63,13.58,13.6,49800.0,10.0271,10.064,10.0271,10.0419,49800.0
2007-03-23 13:00:00,13.6,13.61,13.59,13.61,65700.0,10.0419,10.0492,10.0345,10.0492,65700.0
2007-03-23 13:30:00,13.62,13.67,13.6,13.62,131400.0,10.0566,10.0935,10.0419,10.0566,131400.0
2007-03-23 14:00:00,13.63,13.64,13.59,13.6,37200.0,10.064,10.0714,10.0345,10.0419,37200.0
2007-03-23 14:30:00,13.6,13.6,13.58,13.59,103800.0,10.0419,10.0419,10.0271,10.0345,103800.0
2007-03-23 15:00:00,13.59,13.61,13.59,13.6,89700.0,10.0345,10.0492,10.0345,10.0419,89700.0
2007-03-23 15:30:00,13.6,13.62,13.59,13.6,99000.0,10.0419,10.0566,10.0345,10.0419,99000.0
2007-03-26 09:30:00,13.58,13.61,13.55,13.56,21300.0,10.0271,10.0492,10.0049,10.0123,21300.0
2007-03-26 10:00:00,13.55,13.55,13.44,13.44,42600.0,10.0049,10.0049,9.9237,9.9237,42600.0
2007-03-26 10:30:00,13.44,13.5,13.44,13.49,26100.0,9.9237,9.968,9.9237,9.9606,26100.0
2007-03-26 11:00:00,13.48,13.49,13.44,13.47,33000.0,9.9533,9.9606,9.9237,9.9459,33000.0
2007-03-26 11:30:00,13.47,13.48,13.44,13.44,30900.0,9.9459,9.9533,9.9237,9.9237,30900.0
2007-03-26 12:00:00,13.44,13.49,13.44,13.49,11700.0,9.9237,9.9606,9.9237,9.9606,11700.0
2007-03-26 12:30:00,13.48,13.48,13.44,13.44,65400.0,9.9533,9.9533,9.9237,9.9237,65400.0
2007-03-26 13:00:00,13.44,13.44,13.42,13.42,88800.0,9.9237,9.9237,9.909,9.909,88800.0
2007-03-26 13:30:00,13.43,13.43,13.39,13.42,80100.0,9.9163,9.9163,9.8868,9.909,80100.0
2007-03-26 14:00:00,13.42,13.42,13.39,13.4,109200.0,9.909,9.909,9.8868,9.8942,109200.0
2007-03-26 14:30:00,13.4,13.4,13.37,13.39,129300.0,9.8942,9.8942,9.872,9.8868,129300.0
2007-03-26 15:00:00,13.4,13.4,13.38,13.38,105600.0,9.8942,9.8942,9.8794,9.8794,105600.0
2007-03-26 15:30:00,13.39,13.4,13.37,13.4,303300.0,9.8868,9.8942,9.872,9.8942,303300.0
2007-03-27 09:30:00,13.33,13.35,13.25,13.27,74700.0,9.8425,9.8573,9.7834,9.7982,74700.0
2007-03-27 10:00:00,13.28,13.29,13.25,13.25,33000.0,9.8056,9.813,9.7834,9.7834,33000.0
2007-03-27 10:30:00,13.27,13.27,13.24,13.25,34500.0,9.7982,9.7982,9.776,9.7834,34500.0
2007-03-27 11:00:00,13.25,13.25,13.19,13.2,55500.0,9.7834,9.7834,9.7391,9.7465,55500.0
2007-03-27 11:30:00,13.2,13.21,13.19,13.2,49500.0,9.7465,9.7539,9.7391,9.7465,49500.0
2007-03-27 12:00:00,13.2,13.22,13.18,13.19,67500.0,9.7465,9.7613,9.7317,9.7391,67500.0
2007-03-27 12:30:00,13.19,13.21,13.18,13.2,118500.0,9.7391,9.7539,9.7317,9.7465,118500.0
2007-03-27 13:00:00,13.21,13.25,13.21,13.22,75900.0,9.7539,9.7834,9.7539,9.7613,75900.0
2007-03-27 13:30:00,13.22,13.23,13.19,13.2,138300.0,9.7613,9.7687,9.7391,9.7465,138300.0
2007-03-27 14:00:00,13.2,13.24,13.2,13.22,47400.0,9.7465,9.776,9.7465,9.7613,47400.0
2007-03-27 14:30:00,13.22,13.23,13.19,13.2,91800.0,9.7613,9.7687,9.7391,9.7465,91800.0
2007-03-27 15:00:00,13.2,13.21,13.19,13.21,175200.0,9.7465,9.7539,9.7391,9.7539,175200.0
2007-03-27 15:30:00,13.21,13.23,13.19,13.21,262200.0,9.7539,9.7687,9.7391,9.7539,262200.0
2007-03-28 09:30:00,13.17,13.21,13.11,13.12,79200.0,9.7244,9.7539,9.6801,9.6874,79200.0
2007-03-28 10:00:00,13.12,13.17,13.12,13.14,59400.0,9.6874,9.7244,9.6874,9.7022,59400.0
2007-03-28 10:30:00,13.14,13.15,13.06,13.09,106800.0,9.7022,9.7096,9.6431,9.6653,106800.0
2007-03-28 11:00:00,13.09,13.13,13.06,13.09,123900.0,9.6653,9.6948,9.6431,9.6653,123900.0
2007-03-28 11:30:00,13.1,13.13,13.1,13.13,87300.0,9.6727,9.6948,9.6727,9.6948,87300.0
2007-03-28 12:00:00,13.13,13.17,13.13,13.15,228300.0,9.6948,9.7244,9.6948,9.7096,228300.0
2007-03-28 12:30:00,13.15,13.16,13.1,13.12,134100.0,9.7096,9.717,9.6727,9.6874,134100.0
2007-03-28 13:00:00,13.12,13.14,13.12,13.13,102900.0,9.6874,9.7022,9.6874,9.6948,102900.0
2007-03-28 13:30:00,13.13,13.13,13.1,13.11,46200.0,9.6948,9.6948,9.6727,9.6801,46200.0
2007-03-28 14:00:00,13.11,13.13,13.07,13.08,51300.0,9.6801,9.6948,9.6505,9.6579,51300.0
2007-03-28 14:30:00,13.08,13.11,13.08,13.1,71400.0,9.6579,9.6801,9.6579,9.6727,71400.0
2007-03-28 15:00:00,13.1,13.12,13.09,13.09,107700.0,9.6727,9.6874,9.6653,9.6653,107700.0
2007-03-28 15:30:00,13.09,13.1,13.04,13.08,248400.0,9.6653,9.6727,9.6284,9.6579,248400.0
2007-03-29 09:30:00,13.12,13.12,13.07,13.07,73200.0,9.6874,9.6874,9.6505,9.6505,73200.0
2007-03-29 10:00:00,13.07,13.08,13.06,13.06,69600.0,9.6505,9.6579,9.6431,9.6431,69600.0
2007-03-29 10:30:00,13.06,13.06,13.02,13.02,48300.0,9.6431,9.6431,9.6136,9.6136,48300.0
2007-03-29 11:00:00,13.02,13.04,13.0,13.02,88200.0,9.6136,9.6284,9.5988,9.6136,88200.0
2007-03-29 11:30:00,13.01,13.02,12.97,12.97,96900.0,9.6062,9.6136,9.5767,9.5767,96900.0
2007-03-29 12:00:00,12.97,12.98,12.95,12.98,77700.0,9.5767,9.5841,9.5619,9.5841,77700.0
2007-03-29 12:30:00,12.98,12.99,12.94,12.97,149700.0,9.5841,9.5915,9.5545,9.5767,149700.0
2007-03-29 13:00:00,12.97,12.97,12.95,12.97,145200.0,9.5767,9.5767,9.5619,9.5767,145200.0
2007-03-29 13:30:00,12.97,12.98,12.95,12.95,65700.0,9.5767,9.5841,9.5619,9.5619,65700.0
2007-03-29 14:00:00,12.95,12.95,12.87,12.93,100800.0,9.5619,9.5619,9.5029,9.5472,100800.0
2007-03-29 14:30:00,12.93,12.93,12.9,12.92,202500.0,9.5472,9.5472,9.525,9.5398,202500.0
2007-03-29 15:00:00,12.92,12.93,12.89,12.91,351300.0,9.5398,9.5472,9.5176,9.5324,351300.0
2007-03-29 15:30:00,12.91,12.97,12.9,12.96,296100.0,9.5324,9.5767,9.525,9.5693,296100.0
2007-03-30 09:30:00,12.99,13.0,12.93,12.97,173400.0,9.5915,9.5988,9.5472,9.5767,173400.0
2007-03-30 10:00:00,12.98,12.99,12.94,12.98,116700.0,9.5841,9.5915,9.5545,9.5841,116700.0
2007-03-30 10:30:00,12.98,12.99,12.95,12.97,150900.0,9.5841,9.5915,9.5619,9.5767,150900.0
2007-03-30 11:00:00,12.97,12.99,12.94,12.94,177300.0,9.5767,9.5915,9.5545,9.5545,177300.0
2007-03-30 11:30:00,12.94,12.96,12.89,12.89,146100.0,9.5545,9.5693,9.5176,9.5176,146100.0
2007-03-30 12:00:00,12.9,12.92,12.87,12.89,79800.0,9.525,9.5398,9.5029,9.5176,79800.0
2007-03-30 12:30:00,12.89,12.94,12.89,12.93,135300.0,9.5176,9.5545,9.5176,9.5472,135300.0
2007-03-30 13:00:00,12.93,12.97,12.93,12.96,92400.0,9.5472,9.5767,9.5472,9.5693,92400.0
2007-03-30 13:30:00,12.97,12.99,12.95,12.96,77400.0,9.5767,9.5915,9.5619,9.5693,77400.0
2007-03-30 14:00:00,12.97,12.99,12.96,12.98,77100.0,9.5767,9.5915,9.5693,9.5841,77100.0
2007-03-30 14:30:00,12.99,13.03,12.99,13.02,115200.0,9.5915,9.621,9.5915,9.6136,115200.0
2007-03-30 15:00:00,13.01,13.03,13.0,13.01,79500.0,9.6062,9.621,9.5988,9.6062,79500.0
2007-03-30 15:30:00,13.01,13.04,13.0,13.03,162000.0,9.6062,9.6284,9.5988,9.621,162000.0
2007-04-02 09:30:00,13.09,13.16,13.08,13.12,138900.0,9.6653,9.717,9.6579,9.6874,138900.0
2007-04-02 10:00:00,13.11,13.15,13.08,13.1,80100.0,9.6801,9.7096,9.6579,9.6727,80100.0
2007-04-02 10:30:00,13.1,13.11,13.05,13.09,78600.0,9.6727,9.6801,9.6358,9.6653,78600.0
2007-04-02 11:00:00,13.09,13.14,13.09,13.13,54900.0,9.6653,9.7022,9.6653,9.6948,54900.0
2007-04-02 11:30:00,13.13,13.13,13.08,13.09,56100.0,9.6948,9.6948,9.6579,9.6653,56100.0
2007-04-02 12:00:00,13.09,13.12,13.09,13.11,58200.0,9.6653,9.6874,9.6653,9.6801,58200.0
2007-04-02 12:30:00,13.11,13.12,13.09,13.1,32400.0,9.6801,9.6874,9.6653,9.6727,32400.0
2007-04-02 13:00:00,13.1,13.12,13.07,13.11,52200.0,9.6727,9.6874,9.6505,9.6801,52200.0
2007-04-02 13:30:00,13.11,13.12,13.1,13.1,33900.0,9.6801,9.6874,9.6727,9.6727,33900.0
2007-04-02 14:00:00,13.11,13.11,13.09,13.1,90300.0,9.6801,9.6801,9.6653,9.6727,90300.0
2007-04-02 14:30:00,13.1,13.11,13.08,13.1,59700.0,9.6727,9.6801,9.6579,9.6727,59700.0
2007-04-02 15:00:00,13.1,13.17,13.1,13.14,106800.0,9.6727,9.7244,9.6727,9.7022,106800.0
2007-04-02 15:30:00,13.14,13.16,13.12,13.15,116400.0,9.7022,9.717,9.6874,9.7096,116400.0
2007-04-03 09:30:00,13.2,13.23,13.15,13.17,30000.0,9.7465,9.7687,9.7096,9.7244,30000.0
2007-04-03 10:00:00,13.18,13.24,13.17,13.19,70200.0,9.7317,9.776,9.7244,9.7391,70200.0
2007-04-03 10:30:00,13.18,13.23,13.17,13.21,171000.0,9.7317,9.7687,9.7244,9.7539,171000.0
2007-04-03 11:00:00,13.22,13.23,13.2,13.22,49500.0,9.7613,9.7687,9.7465,9.7613,49500.0
2007-04-03 11:30:00,13.22,13.23,13.2,13.22,79800.0,9.7613,9.7687,9.7465,9.7613,79800.0
2007-04-03 12:00:00,13.21,13.21,13.19,13.19,19800.0,9.7539,9.7539,9.7391,9.7391,19800.0
2007-04-03 12:30:00,13.18,13.2,13.18,13.19,21300.0,9.7317,9.7465,9.7317,9.7391,21300.0
2007-04-03 13:00:00,13.2,13.21,13.19,13.21,48900.0,9.7465,9.7539,9.7391,9.7539,48900.0
2007-04-03 13:30:00,13.21,13.22,13.2,13.2,49500.0,9.7539,9.7613,9.7465,9.7465,49500.0
2007-04-03 14:00:00,13.2,13.2,13.16,13.17,81900.0,9.7465,9.7465,9.717,9.7244,81900.0
2007-04-03 14:30:00,13.17,13.19,13.16,13.18,78600.0,9.7244,9.7391,9.717,9.7317,78600.0
2007-04-03 15:00:00,13.18,13.19,13.16,13.18,93900.0,9.7317,9.7391,9.717,9.7317,93900.0
2007-04-03 15:30:00,13.18,13.18,13.15,13.17,203100.0,9.7317,9.7317,9.7096,9.7244,203100.0
2007-04-04 09:30:00,13.14,13.18,13.13,13.14,30600.0,9.7022,9.7317,9.6948,9.7022,30600.0
2007-04-04 10:00:00,13.14,13.14,13.08,13.1,65700.0,9.7022,9.7022,9.6579,9.6727,65700.0
2007-04-04 10:30:00,13.11,13.13,13.09,13.1,80400.0,9.6801,9.6948,9.6653,9.6727,80400.0
2007-04-04 11:00:00,13.1,13.11,13.05,13.1,117000.0,9.6727,9.6801,9.6358,9.6727,117000.0
2007-04-04 11:30:00,13.1,13.11,13.09,13.1,63300.0,9.6727,9.6801,9.6653,9.6727,63300.0
2007-04-04 12:00:00,13.1,13.11,13.08,13.1,97500.0,9.6727,9.6801,9.6579,9.6727,97500.0
2007-04-04 12:30:00,13.1,13.11,13.08,13.1,53100.0,9.6727,9.6801,9.6579,9.6727,53100.0
2007-04-04 13:00:00,13.09,13.11,13.08,13.11,55500.0,9.6653,9.6801,9.6579,9.6801,55500.0
2007-04-04 13:30:00,13.1,13.15,13.1,13.14,44700.0,9.6727,9.7096,9.6727,9.7022,44700.0
2007-04-04 14:00:00,13.14,13.17,13.12,13.16,55200.0,9.7022,9.7244,9.6874,9.717,55200.0
2007-04-04 14:30:00,13.17,13.18,13.13,13.17,61200.0,9.7244,9.7317,9.6948,9.7244,61200.0
2007-04-04 15:00:00,13.17,13.18,13.16,13.18,37800.0,9.7244,9.7317,9.717,9.7317,37800.0
2007-04-04 15:30:00,13.18,13.18,13.15,13.18,105600.0,9.7317,9.7317,9.7096,9.7317,105600.0
2007-04-05 09:30:00,13.19,13.2,13.08,13.08,31200.0,9.7391,9.7465,9.6579,9.6579,31200.0
2007-04-05 10:00:00,13.1,13.16,13.09,13.16,52200.0,9.6727,9.717,9.6653,9.717,52200.0
2007-04-05 10:30:00,13.16,13.16,13.13,13.16,32700.0,9.717,9.717,9.6948,9.717,32700.0
2007-04-05 11:00:00,13.16,13.17,13.15,13.17,20400.0,9.717,9.7244,9.7096,9.7244,20400.0
2007-04-05 11:30:00,13.17,13.17,13.15,13.17,30300.0,9.7244,9.7244,9.7096,9.7244,30300.0
2007-04-05 12:00:00,13.18,13.2,13.18,13.19,10500.0,9.7317,9.7465,9.7317,9.7391,10500.0
2007-04-05 12:30:00,13.19,13.19,13.17,13.19,12900.0,9.7391,9.7391,9.7244,9.7391,12900.0
2007-04-05 13:00:00,13.19,13.19,13.15,13.16,26700.0,9.7391,9.7391,9.7096,9.717,26700.0
2007-04-05 13:30:00,13.16,13.17,13.15,13.16,41400.0,9.717,9.7244,9.7096,9.717,41400.0
2007-04-05 14:00:00,13.16,13.17,13.15,13.15,32400.0,9.717,9.7244,9.7096,9.7096,32400.0
2007-04-05 14:30:00,13.15,13.16,13.15,13.16,36600.0,9.7096,9.717,9.7096,9.717,36600.0
2007-04-05 15:00:00,13.17,13.18,13.15,13.16,59400.0,9.7244,9.7317,9.7096,9.717,59400.0
2007-04-05 15:30:00,13.16,13.16,13.13,13.13,96000.0,9.717,9.717,9.6948,9.6948,96000.0
2007-04-09 09:30:00,13.15,13.16,13.12,13.16,36600.0,9.7096,9.717,9.6874,9.717,36600.0
2007-04-09 10:00:00,13.14,13.15,13.11,13.11,24600.0,9.7022,9.7096,9.6801,9.6801,24600.0
2007-04-09 10:30:00,13.12,13.13,13.11,13.13,16500.0,9.6874,9.6948,9.6801,9.6948,16500.0
2007-04-09 11:00:00,13.13,13.14,13.12,13.13,24000.0,9.6948,9.7022,9.6874,9.6948,24000.0
2007-04-09 11:30:00,13.13,13.17,13.13,13.14,32400.0,9.6948,9.7244,9.6948,9.7022,32400.0
2007-04-09 12:00:00,13.14,13.15,13.12,13.14,25500.0,9.7022,9.7096,9.6874,9.7022,25500.0
2007-04-09 12:30:00,13.14,13.16,13.14,13.15,26400.0,9.7022,9.717,9.7022,9.7096,26400.0
2007-04-09 13:00:00,13.14,13.17,13.14,13.16,21900.0,9.7022,9.7244,9.7022,9.717,21900.0
2007-04-09 13:30:00,13.16,13.17,13.14,13.15,24300.0,9.717,9.7244,9.7022,9.7096,24300.0
2007-04-09 14:00:00,13.15,13.15,13.12,13.14,27900.0,9.7096,9.7096,9.6874,9.7022,27900.0
2007-04-09 14:30:00,13.14,13.16,13.13,13.16,45900.0,9.7022,9.717,9.6948,9.717,45900.0
2007-04-09 15:00:00,13.16,13.18,13.15,13.17,79200.0,9.717,9.7317,9.7096,9.7244,79200.0
2007-04-09 15:30:00,13.17,13.18,13.16,13.18,88500.0,9.7244,9.7317,9.717,9.7317,88500.0
2007-04-10 09:30:00,13.17,13.18,13.13,13.16,43800.0,9.7244,9.7317,9.6948,9.717,43800.0
2007-04-10 10:00:00,13.13,13.15,13.13,13.13,73800.0,9.6948,9.7096,9.6948,9.6948,73800.0
2007-04-10 10:30:00,13.14,13.15,13.13,13.13,57600.0,9.7022,9.7096,9.6948,9.6948,57600.0
2007-04-10 11:00:00,13.13,13.15,13.11,13.12,64500.0,9.6948,9.7096,9.6801,9.6874,64500.0
2007-04-10 11:30:00,13.12,13.13,13.09,13.1,131100.0,9.6874,9.6948,9.6653,9.6727,131100.0
2007-04-10 12:00:00,13.1,13.12,13.09,13.1,69000.0,9.6727,9.6874,9.6653,9.6727,69000.0
2007-04-10 12:30:00,13.11,13.11,13.09,13.09,30900.0,9.6801,9.6801,9.6653,9.6653,30900.0
2007-04-10 13:00:00,13.09,13.1,13.08,13.08,28500.0,9.6653,9.6727,9.6579,9.6579,28500.0
2007-04-10 13:30:00,13.08,13.08,13.06,13.06,86400.0,9.6579,9.6579,9.6431,9.6431,86400.0
2007-04-10 14:00:00,13.07,13.07,13.05,13.06,55200.0,9.6505,9.6505,9.6358,9.6431,55200.0
2007-04-10 14:30:00,13.06,13.07,13.05,13.06,46500.0,9.6431,9.6505,9.6358,9.6431,46500.0
2007-04-10 15:00:00,13.07,13.07,13.06,13.07,134100.0,9.6505,9.6505,9.6431,9.6505,134100.0
2007-04-10 15:30:00,13.07,13.09,13.07,13.09,95700.0,9.6505,9.6653,9.6505,9.6653,95700.0
2007-04-11 09:30:00,13.1,13.15,13.08,13.1,47400.0,9.6727,9.7096,9.6579,9.6727,47400.0
2007-04-11 10:00:00,13.11,13.15,13.1,13.1,73800.0,9.6801,9.7096,9.6727,9.6727,73800.0
2007-04-11 10:30:00,13.1,13.11,13.03,13.05,52200.0,9.6727,9.6801,9.621,9.6358,52200.0
2007-04-11 11:00:00,13.04,13.08,13.04,13.08,47700.0,9.6284,9.6579,9.6284,9.6579,47700.0
2007-04-11 11:30:00,13.08,13.1,13.07,13.1,33000.0,9.6579,9.6727,9.6505,9.6727,33000.0
2007-04-11 12:00:00,13.1,13.1,13.08,13.08,40800.0,9.6727,9.6727,9.6579,9.6579,40800.0
2007-04-11 12:30:00,13.08,13.08,13.07,13.07,25200.0,9.6579,9.6579,9.6505,9.6505,25200.0
2007-04-11 13:00:00,13.06,13.08,13.05,13.06,44400.0,9.6431,9.6579,9.6358,9.6431,44400.0
2007-04-11 13:30:00,13.06,13.07,13.03,13.04,102600.0,9.6431,9.6505,9.621,9.6284,102600.0
2007-04-11 14:00:00,13.03,13.03,13.0,13.01,75300.0,9.621,9.621,9.5988,9.6062,75300.0
2007-04-11 14:30:00,13.01,13.02,12.97,12.97,70800.0,9.6062,9.6136,9.5767,9.5767,70800.0
2007-04-11 15:00:00,12.97,13.0,12.96,12.99,95700.0,9.5767,9.5988,9.5693,9.5915,95700.0
2007-04-11 15:30:00,12.99,13.03,12.99,13.0,160800.0,9.5915,9.621,9.5915,9.5988,160800.0
2007-04-12 09:30:00,12.96,12.96,12.85,12.86,25800.0,9.6097,9.6097,9.5281,9.5355,25800.0
2007-04-12 10:00:00,12.87,12.98,12.86,12.98,44100.0,9.5429,9.6245,9.5355,9.6245,44100.0
2007-04-12 10:30:00,12.98,13.0,12.94,12.99,35700.0,9.6245,9.6393,9.5948,9.6319,35700.0
2007-04-12 11:00:00,13.0,13.0,12.97,12.98,39000.0,9.6393,9.6393,9.6171,9.6245,39000.0
2007-04-12 11:30:00,12.98,12.98,12.95,12.96,55500.0,9.6245,9.6245,9.6022,9.6097,55500.0
2007-04-12 12:00:00,12.95,13.02,12.95,13.01,41700.0,9.6022,9.6541,9.6022,9.6467,41700.0
2007-04-12 12:30:00,13.01,13.01,12.99,13.0,15000.0,9.6467,9.6467,9.6319,9.6393,15000.0
2007-04-12 13:00:00,13.0,13.02,12.98,13.0,31200.0,9.6393,9.6541,9.6245,9.6393,31200.0
2007-04-12 13:30:00,13.0,13.02,13.0,13.02,30300.0,9.6393,9.6541,9.6393,9.6541,30300.0
2007-04-12 14:00:00,13.02,13.04,13.01,13.03,34200.0,9.6541,9.669,9.6467,9.6616,34200.0
2007-04-12 14:30:00,13.02,13.04,13.02,13.03,32400.0,9.6541,9.669,9.6541,9.6616,32400.0
2007-04-12 15:00:00,13.02,13.04,13.01,13.03,39000.0,9.6541,9.669,9.6467,9.6616,39000.0
2007-04-12 15:30:00,13.03,13.06,13.02,13.04,57300.0,9.6616,9.6838,9.6541,9.669,57300.0
2007-04-13 09:30:00,13.04,13.17,12.98,13.14,139800.0,9.669,9.7654,9.6245,9.7431,139800.0
2007-04-13 10:00:00,13.14,13.14,13.1,13.1,76500.0,9.7431,9.7431,9.7135,9.7135,76500.0
2007-04-13 10:30:00,13.1,13.14,13.08,13.09,42900.0,9.7135,9.7431,9.6986,9.706,42900.0
2007-04-13 11:00:00,13.1,13.12,13.1,13.11,60000.0,9.7135,9.7283,9.7135,9.7209,60000.0
2007-04-13 11:30:00,13.12,13.15,13.11,13.13,67200.0,9.7283,9.7505,9.7209,9.7357,67200.0
2007-04-13 12:00:00,13.13,13.15,13.12,13.13,31200.0,9.7357,9.7505,9.7283,9.7357,31200.0
2007-04-13 12:30:00,13.13,13.16,13.12,13.15,93000.0,9.7357,9.758,9.7283,9.7505,93000.0
2007-04-13 13:00:00,13.15,13.16,13.14,13.16,51900.0,9.7505,9.758,9.7431,9.758,51900.0
2007-04-13 13:30:00,13.15,13.18,13.15,13.18,81000.0,9.7505,9.7728,9.7505,9.7728,81000.0
2007-04-13 14:00:00,13.18,13.21,13.18,13.19,175200.0,9.7728,9.795,9.7728,9.7802,175200.0
2007-04-13 14:30:00,13.19,13.25,13.18,13.25,195300.0,9.7802,9.8247,9.7728,9.8247,195300.0
2007-04-13 15:00:00,13.25,13.25,13.22,13.23,114600.0,9.8247,9.8247,9.8024,9.8099,114600.0
2007-04-13 15:30:00,13.22,13.24,13.2,13.23,167100.0,9.8024,9.8173,9.7876,9.8099,167100.0
2007-04-16 09:30:00,13.33,13.4,13.33,13.39,71400.0,9.884,9.9359,9.884,9.9285,71400.0
2007-04-16 10:00:00,13.39,13.43,13.39,13.42,62100.0,9.9285,9.9582,9.9285,9.9507,62100.0
2007-04-16 10:30:00,13.42,13.48,13.42,13.47,68100.0,9.9507,9.9952,9.9507,9.9878,68100.0
2007-04-16 11:00:00,13.48,13.49,13.47,13.49,61800.0,9.9952,10.0026,9.9878,10.0026,61800.0
2007-04-16 11:30:00,13.5,13.52,13.49,13.5,69300.0,10.0101,10.0249,10.0026,10.0101,69300.0
2007-04-16 12:00:00,13.5,13.5,13.46,13.49,41400.0,10.0101,10.0101,9.9804,10.0026,41400.0
2007-04-16 12:30:00,13.49,13.5,13.48,13.49,39600.0,10.0026,10.0101,9.9952,10.0026,39600.0
2007-04-16 13:00:00,13.49,13.52,13.48,13.52,69600.0,10.0026,10.0249,9.9952,10.0249,69600.0
2007-04-16 13:30:00,13.52,13.55,13.52,13.53,151800.0,10.0249,10.0471,10.0249,10.0323,151800.0
2007-04-16 14:00:00,13.54,13.54,13.45,13.46,94200.0,10.0397,10.0397,9.973,9.9804,94200.0
2007-04-16 14:30:00,13.47,13.49,13.45,13.48,115200.0,9.9878,10.0026,9.973,9.9952,115200.0
2007-04-16 15:00:00,13.48,13.5,13.48,13.49,67800.0,9.9952,10.0101,9.9952,10.0026,67800.0
2007-04-16 15:30:00,13.5,13.54,13.48,13.52,126000.0,10.0101,10.0397,9.9952,10.0249,126000.0
2007-04-17 09:30:00,13.55,13.6,13.51,13.53,23100.0,10.0471,10.0842,10.0175,10.0323,23100.0
2007-04-17 10:00:00,13.53,13.59,13.53,13.57,22800.0,10.0323,10.0768,10.0323,10.062,22800.0
2007-04-17 10:30:00,13.58,13.62,13.57,13.61,68400.0,10.0694,10.099,10.062,10.0916,68400.0
2007-04-17 11:00:00,13.61,13.62,13.6,13.61,34200.0,10.0916,10.099,10.0842,10.0916,34200.0
2007-04-17 11:30:00,13.61,13.63,13.6,13.62,40200.0,10.0916,10.1065,10.0842,10.099,40200.0
2007-04-17 12:00:00,13.62,13.63,13.6,13.62,23400.0,10.099,10.1065,10.0842,10.099,23400.0
2007-04-17 12:30:00,13.62,13.62,13.59,13.6,49800.0,10.099,10.099,10.0768,10.0842,49800.0
2007-04-17 13:00:00,13.6,13.61,13.58,13.6,69900.0,10.0842,10.0916,10.0694,10.0842,69900.0
2007-04-17 13:30:00,13.6,13.62,13.58,13.58,80100.0,10.0842,10.099,10.0694,10.0694,80100.0
2007-04-17 14:00:00,13.58,13.62,13.58,13.59,71100.0,10.0694,10.099,10.0694,10.0768,71100.0
2007-04-17 14:30:00,13.59,13.6,13.57,13.58,111900.0,10.0768,10.0842,10.062,10.0694,111900.0
2007-04-17 15:00:00,13.58,13.59,13.57,13.58,76500.0,10.0694,10.0768,10.062,10.0694,76500.0
2007-04-17 15:30:00,13.58,13.6,13.57,13.59,87000.0,10.0694,10.0842,10.062,10.0768,87000.0
2007-04-18 09:30:00,13.56,13.59,13.51,13.53,38400.0,10.0545,10.0768,10.0175,10.0323,38400.0
2007-04-18 10:00:00,13.53,13.57,13.49,13.55,74400.0,10.0323,10.062,10.0026,10.0471,74400.0
2007-04-18 10:30:00,13.56,13.59,13.54,13.57,65400.0,10.0545,10.0768,10.0397,10.062,65400.0
2007-04-18 11:00:00,13.57,13.6,13.55,13.59,57000.0,10.062,10.0842,10.0471,10.0768,57000.0
2007-04-18 11:30:00,13.59,13.62,13.59,13.6,57000.0,10.0768,10.099,10.0768,10.0842,57000.0
2007-04-18 12:00:00,13.62,13.63,13.61,13.61,28200.0,10.099,10.1065,10.0916,10.0916,28200.0
2007-04-18 12:30:00,13.62,13.62,13.59,13.61,30600.0,10.099,10.099,10.0768,10.0916,30600.0
2007-04-18 13:00:00,13.61,13.63,13.6,13.63,43800.0,10.0916,10.1065,10.0842,10.1065,43800.0
2007-04-18 13:30:00,13.63,13.65,13.62,13.65,36000.0,10.1065,10.1213,10.099,10.1213,36000.0
2007-04-18 14:00:00,13.64,13.68,13.63,13.68,90300.0,10.1139,10.1435,10.1065,10.1435,90300.0
2007-04-18 14:30:00,13.68,13.68,13.63,13.66,113400.0,10.1435,10.1435,10.1065,10.1287,113400.0
2007-04-18 15:00:00,13.67,13.68,13.65,13.67,111600.0,10.1361,10.1435,10.1213,10.1361,111600.0
2007-04-18 15:30:00,13.67,13.67,13.63,13.64,141600.0,10.1361,10.1361,10.1065,10.1139,141600.0
2007-04-19 09:30:00,13.92,13.92,13.51,13.62,103800.0,10.3215,10.3215,10.0175,10.099,103800.0
2007-04-19 10:00:00,13.59,13.64,13.59,13.62,59700.0,10.0768,10.1139,10.0768,10.099,59700.0
2007-04-19 10:30:00,13.62,13.63,13.52,13.53,48600.0,10.099,10.1065,10.0249,10.0323,48600.0
2007-04-19 11:00:00,13.52,13.53,13.49,13.5,62700.0,10.0249,10.0323,10.0026,10.0101,62700.0
2007-04-19 11:30:00,13.51,13.56,13.51,13.56,41100.0,10.0175,10.0545,10.0175,10.0545,41100.0
2007-04-19 12:00:00,13.54,13.6,13.53,13.6,46500.0,10.0397,10.0842,10.0323,10.0842,46500.0
2007-04-19 12:30:00,13.59,13.59,13.55,13.55,45600.0,10.0768,10.0768,10.0471,10.0471,45600.0
2007-04-19 13:00:00,13.55,13.55,13.53,13.53,75300.0,10.0471,10.0471,10.0323,10.0323,75300.0
2007-04-19 13:30:00,13.53,13.55,13.51,13.55,42300.0,10.0323,10.0471,10.0175,10.0471,42300.0
2007-04-19 14:00:00,13.54,13.55,13.51,13.53,41700.0,10.0397,10.0471,10.0175,10.0323,41700.0
2007-04-19 14:30:00,13.53,13.53,13.5,13.5,34200.0,10.0323,10.0323,10.0101,10.0101,34200.0
2007-04-19 15:00:00,13.5,13.54,13.49,13.54,63000.0,10.0101,10.0397,10.0026,10.0397,63000.0
2007-04-19 15:30:00,13.54,13.57,13.53,13.55,216900.0,10.0397,10.062,10.0323,10.0471,216900.0
2007-04-20 09:30:00,13.67,13.72,13.67,13.7,32700.0,10.1361,10.1732,10.1361,10.1584,32700.0
2007-04-20 10:00:00,13.7,13.75,13.7,13.74,49800.0,10.1584,10.1954,10.1584,10.188,49800.0
2007-04-20 10:30:00,13.74,13.74,13.68,13.68,33900.0,10.188,10.188,10.1435,10.1435,33900.0
2007-04-20 11:00:00,13.68,13.69,13.67,13.67,33900.0,10.1435,10.1509,10.1361,10.1361,33900.0
2007-04-20 11:30:00,13.67,13.7,13.67,13.69,37500.0,10.1361,10.1584,10.1361,10.1509,37500.0
2007-04-20 12:00:00,13.69,13.71,13.68,13.69,40800.0,10.1509,10.1658,10.1435,10.1509,40800.0
2007-04-20 12:30:00,13.69,13.7,13.66,13.69,40200.0,10.1509,10.1584,10.1287,10.1509,40200.0
2007-04-20 13:00:00,13.69,13.71,13.68,13.68,20400.0,10.1509,10.1658,10.1435,10.1435,20400.0
2007-04-20 13:30:00,13.7,13.71,13.69,13.7,17700.0,10.1584,10.1658,10.1509,10.1584,17700.0
2007-04-20 14:00:00,13.69,13.7,13.67,13.68,48600.0,10.1509,10.1584,10.1361,10.1435,48600.0
2007-04-20 14:30:00,13.69,13.73,13.68,13.72,34200.0,10.1509,10.1806,10.1435,10.1732,34200.0
2007-04-20 15:00:00,13.72,13.72,13.67,13.68,45900.0,10.1732,10.1732,10.1361,10.1435,45900.0
2007-04-20 15:30:00,13.68,13.73,13.68,13.72,88500.0,10.1435,10.1806,10.1435,10.1732,88500.0
2007-04-23 09:30:00,13.73,13.78,13.71,13.76,46500.0,10.1806,10.2177,10.1658,10.2028,46500.0
2007-04-23 10:00:00,13.75,13.81,13.73,13.8,66000.0,10.1954,10.2399,10.1806,10.2325,66000.0
2007-04-23 10:30:00,13.81,13.83,13.8,13.83,48900.0,10.2399,10.2547,10.2325,10.2547,48900.0
2007-04-23 11:00:00,13.83,13.88,13.83,13.87,62700.0,10.2547,10.2918,10.2547,10.2844,62700.0
2007-04-23 11:30:00,13.88,13.91,13.86,13.89,138000.0,10.2918,10.3141,10.277,10.2992,138000.0
2007-04-23 12:00:00,13.9,13.92,13.88,13.92,67500.0,10.3067,10.3215,10.2918,10.3215,67500.0
2007-04-23 12:30:00,13.92,13.95,13.92,13.94,65400.0,10.3215,10.3437,10.3215,10.3363,65400.0
2007-04-23 13:00:00,13.94,14.02,13.93,14.0,224400.0,10.3363,10.3956,10.3289,10.3808,224400.0
2007-04-23 13:30:00,14.01,14.02,13.93,13.93,77100.0,10.3882,10.3956,10.3289,10.3289,77100.0
2007-04-23 14:00:00,13.92,13.92,13.87,13.88,89400.0,10.3215,10.3215,10.2844,10.2918,89400.0
2007-04-23 14:30:00,13.88,13.89,13.87,13.89,68400.0,10.2918,10.2992,10.2844,10.2992,68400.0
2007-04-23 15:00:00,13.89,13.91,13.87,13.9,69600.0,10.2992,10.3141,10.2844,10.3067,69600.0
2007-04-23 15:30:00,13.9,13.94,13.87,13.88,112200.0,10.3067,10.3363,10.2844,10.2918,112200.0
2007-04-24 09:30:00,13.92,13.97,13.84,13.95,71100.0,10.3215,10.3586,10.2622,10.3437,71100.0
2007-04-24 10:00:00,13.94,13.97,13.79,13.82,109800.0,10.3363,10.3586,10.2251,10.2473,109800.0
2007-04-24 10:30:00,13.81,13.86,13.8,13.83,60900.0,10.2399,10.277,10.2325,10.2547,60900.0
2007-04-24 11:00:00,13.84,13.85,13.82,13.83,62700.0,10.2622,10.2696,10.2473,10.2547,62700.0
2007-04-24 11:30:00,13.83,13.84,13.79,13.79,57600.0,10.2547,10.2622,10.2251,10.2251,57600.0
2007-04-24 12:00:00,13.79,13.83,13.78,13.82,45900.0,10.2251,10.2547,10.2177,10.2473,45900.0
2007-04-24 12:30:00,13.82,13.83,13.8,13.83,58200.0,10.2473,10.2547,10.2325,10.2547,58200.0
2007-04-24 13:00:00,13.83,13.88,13.82,13.87,73800.0,10.2547,10.2918,10.2473,10.2844,73800.0
2007-04-24 13:30:00,13.87,13.89,13.85,13.88,68700.0,10.2844,10.2992,10.2696,10.2918,68700.0
2007-04-24 14:00:00,13.89,13.91,13.87,13.91,84600.0,10.2992,10.3141,10.2844,10.3141,84600.0
2007-04-24 14:30:00,13.91,13.97,13.91,13.97,139200.0,10.3141,10.3586,10.3141,10.3586,139200.0
2007-04-24 15:00:00,13.97,14.01,13.96,13.98,223200.0,10.3586,10.3882,10.3511,10.366,223200.0
2007-04-24 15:30:00,13.99,14.03,13.97,14.02,333300.0,10.3734,10.403,10.3586,10.3956,333300.0
2007-04-25 09:30:00,12.98,13.46,12.98,13.33,991200.0,9.6245,9.9804,9.6245,9.884,991200.0
2007-04-25 10:00:00,13.33,13.36,13.05,13.14,1080300.0,9.884,9.9062,9.6764,9.7431,1080300.0
2007-04-25 10:30:00,13.14,13.19,13.05,13.11,450900.0,9.7431,9.7802,9.6764,9.7209,450900.0
2007-04-25 11:00:00,13.1,13.19,13.1,13.18,438000.0,9.7135,9.7802,9.7135,9.7728,438000.0
2007-04-25 11:30:00,13.18,13.28,13.15,13.27,392100.0,9.7728,9.8469,9.7505,9.8395,392100.0
2007-04-25 12:00:00,13.26,13.3,13.21,13.28,391500.0,9.8321,9.8618,9.795,9.8469,391500.0
2007-04-25 12:30:00,13.27,13.37,13.25,13.33,273600.0,9.8395,9.9137,9.8247,9.884,273600.0
2007-04-25 13:00:00,13.33,13.43,13.3,13.41,311400.0,9.884,9.9582,9.8618,9.9433,311400.0
2007-04-25 13:30:00,13.41,13.48,13.38,13.45,309000.0,9.9433,9.9952,9.9211,9.973,309000.0
2007-04-25 14:00:00,13.46,13.6,13.43,13.58,455100.0,9.9804,10.0842,9.9582,10.0694,455100.0
2007-04-25 14:30:00,13.58,13.58,13.45,13.49,309000.0,10.0694,10.0694,9.973,10.0026,309000.0
2007-04-25 15:00:00,13.48,13.52,13.39,13.41,289500.0,9.9952,10.0249,9.9285,9.9433,289500.0
2007-04-25 15:30:00,13.41,13.42,13.31,13.34,651300.0,9.9433,9.9507,9.8692,9.8914,651300.0
2007-04-26 09:30:00,12.94,13.28,12.94,13.24,366000.0,9.5948,9.8469,9.5948,9.8173,366000.0
2007-04-26 10:00:00,13.24,13.33,13.21,13.32,404100.0,9.8173,9.884,9.795,9.8766,404100.0
2007-04-26 10:30:00,13.32,13.36,13.31,13.33,394800.0,9.8766,9.9062,9.8692,9.884,394800.0
2007-04-26 11:00:00,13.33,13.35,13.33,13.34,350100.0,9.884,9.8988,9.884,9.8914,350100.0
2007-04-26 11:30:00,13.34,13.38,13.33,13.33,208500.0,9.8914,9.9211,9.884,9.884,208500.0
2007-04-26 12:00:00,13.33,13.35,13.33,13.34,93600.0,9.884,9.8988,9.884,9.8914,93600.0
2007-04-26 12:30:00,13.34,13.34,13.33,13.33,97500.0,9.8914,9.8914,9.884,9.884,97500.0
2007-04-26 13:00:00,13.34,13.34,13.32,13.33,288300.0,9.8914,9.8914,9.8766,9.884,288300.0
2007-04-26 13:30:00,13.32,13.33,13.31,13.31,215100.0,9.8766,9.884,9.8692,9.8692,215100.0
2007-04-26 14:00:00,13.31,13.33,13.31,13.32,118200.0,9.8692,9.884,9.8692,9.8766,118200.0
2007-04-26 14:30:00,13.32,13.34,13.32,13.33,164700.0,9.8766,9.8914,9.8766,9.884,164700.0
2007-04-26 15:00:00,13.33,13.35,13.33,13.34,219600.0,9.884,9.8988,9.884,9.8914,219600.0
2007-04-26 15:30:00,13.34,13.37,13.33,13.34,254400.0,9.8914,9.9137,9.884,9.8914,254400.0
2007-04-27 09:30:00,13.34,13.34,13.22,13.25,135900.0,9.8914,9.8914,9.8024,9.8247,135900.0
2007-04-27 10:00:00,13.27,13.37,13.25,13.36,98400.0,9.8395,9.9137,9.8247,9.9062,98400.0
2007-04-27 10:30:00,13.36,13.38,13.29,13.29,165300.0,9.9062,9.9211,9.8543,9.8543,165300.0
2007-04-27 11:00:00,13.29,13.31,13.28,13.29,102900.0,9.8543,9.8692,9.8469,9.8543,102900.0
2007-04-27 11:30:00,13.28,13.31,13.26,13.3,200700.0,9.8469,9.8692,9.8321,9.8618,200700.0
2007-04-27 12:00:00,13.3,13.35,13.29,13.34,88800.0,9.8618,9.8988,9.8543,9.8914,88800.0
2007-04-27 12:30:00,13.33,13.34,13.32,13.32,77400.0,9.884,9.8914,9.8766,9.8766,77400.0
2007-04-27 13:00:00,13.32,13.36,13.3,13.35,189300.0,9.8766,9.9062,9.8618,9.8988,189300.0
2007-04-27 13:30:00,13.34,13.37,13.31,13.33,99900.0,9.8914,9.9137,9.8692,9.884,99900.0
2007-04-27 14:00:00,13.33,13.34,13.3,13.33,104400.0,9.884,9.8914,9.8618,9.884,104400.0
2007-04-27 14:30:00,13.33,13.34,13.31,13.32,99900.0,9.884,9.8914,9.8692,9.8766,99900.0
2007-04-27 15:00:00,13.32,13.34,13.3,13.33,178500.0,9.8766,9.8914,9.8618,9.884,178500.0
2007-04-27 15:30:00,13.33,13.36,13.32,13.34,237600.0,9.884,9.9062,9.8766,9.8914,237600.0
2007-04-30 09:30:00,13.6,13.6,13.23,13.27,118800.0,10.0842,10.0842,9.8099,9.8395,118800.0
2007-04-30 10:00:00,13.26,13.28,13.23,13.27,208500.0,9.8321,9.8469,9.8099,9.8395,208500.0
2007-04-30 10:30:00,13.27,13.29,13.25,13.26,112500.0,9.8395,9.8543,9.8247,9.8321,112500.0
2007-04-30 11:00:00,13.25,13.28,13.24,13.28,171900.0,9.8247,9.8469,9.8173,9.8469,171900.0
2007-04-30 11:30:00,13.28,13.29,13.25,13.29,150600.0,9.8469,9.8543,9.8247,9.8543,150600.0
2007-04-30 12:00:00,13.29,13.31,13.29,13.3,123600.0,9.8543,9.8692,9.8543,9.8618,123600.0
2007-04-30 12:30:00,13.31,13.31,13.29,13.3,132600.0,9.8692,9.8692,9.8543,9.8618,132600.0
2007-04-30 13:00:00,13.3,13.31,13.28,13.29,106500.0,9.8618,9.8692,9.8469,9.8543,106500.0
2007-04-30 13:30:00,13.28,13.32,13.27,13.29,368400.0,9.8469,9.8766,9.8395,9.8543,368400.0
2007-04-30 14:00:00,13.29,13.3,13.26,13.28,283200.0,9.8543,9.8618,9.8321,9.8469,283200.0
2007-04-30 14:30:00,13.28,13.3,13.23,13.26,310800.0,9.8469,9.8618,9.8099,9.8321,310800.0
2007-04-30 15:00:00,13.27,13.27,13.21,13.22,281400.0,9.8395,9.8395,9.795,9.8024,281400.0
2007-04-30 15:30:00,13.23,13.24,13.17,13.18,463500.0,9.8099,9.8173,9.7654,9.7728,463500.0
2007-05-01 09:30:00,13.17,13.22,13.16,13.18,61500.0,9.7654,9.8024,9.758,9.7728,61500.0
2007-05-01 10:00:00,13.18,13.21,13.16,13.18,124500.0,9.7728,9.795,9.758,9.7728,124500.0
2007-05-01 10:30:00,13.18,13.22,13.16,13.18,143100.0,9.7728,9.8024,9.758,9.7728,143100.0
2007-05-01 11:00:00,13.18,13.18,13.15,13.17,175500.0,9.7728,9.7728,9.7505,9.7654,175500.0
2007-05-01 11:30:00,13.16,13.23,13.16,13.19,96300.0,9.758,9.8099,9.758,9.7802,96300.0
2007-05-01 12:00:00,13.18,13.19,13.14,13.15,79800.0,9.7728,9.7802,9.7431,9.7505,79800.0
2007-05-01 12:30:00,13.15,13.17,13.14,13.15,72600.0,9.7505,9.7654,9.7431,9.7505,72600.0
2007-05-01 13:00:00,13.16,13.2,13.13,13.19,142800.0,9.758,9.7876,9.7357,9.7802,142800.0
2007-05-01 13:30:00,13.19,13.21,13.17,13.19,232500.0,9.7802,9.795,9.7654,9.7802,232500.0
2007-05-01 14:00:00,13.19,13.21,13.18,13.2,207600.0,9.7802,9.795,9.7728,9.7876,207600.0
2007-05-01 14:30:00,13.19,13.27,13.19,13.23,212400.0,9.7802,9.8395,9.7802,9.8099,212400.0
2007-05-01 15:00:00,13.24,13.24,13.2,13.2,207600.0,9.8173,9.8173,9.7876,9.7876,207600.0
2007-05-01 15:30:00,13.2,13.2,13.16,13.18,192000.0,9.7876,9.7876,9.758,9.7728,192000.0
2007-05-02 09:30:00,13.19,13.3,13.05,13.21,131400.0,9.7802,9.8618,9.6764,9.795,131400.0
2007-05-02 10:00:00,13.21,13.33,13.2,13.25,215100.0,9.795,9.884,9.7876,9.8247,215100.0
2007-05-02 10:30:00,13.26,13.34,13.26,13.34,185400.0,9.8321,9.8914,9.8321,9.8914,185400.0
2007-05-02 11:00:00,13.33,13.43,13.33,13.41,137700.0,9.884,9.9582,9.884,9.9433,137700.0
2007-05-02 11:30:00,13.41,13.41,13.31,13.34,181200.0,9.9433,9.9433,9.8692,9.8914,181200.0
2007-05-02 12:00:00,13.34,13.39,13.34,13.39,84300.0,9.8914,9.9285,9.8914,9.9285,84300.0
2007-05-02 12:30:00,13.39,13.4,13.38,13.38,97800.0,9.9285,9.9359,9.9211,9.9211,97800.0
2007-05-02 13:00:00,13.38,13.39,13.35,13.38,209700.0,9.9211,9.9285,9.8988,9.9211,209700.0
2007-05-02 13:30:00,13.38,13.41,13.38,13.4,109500.0,9.9211,9.9433,9.9211,9.9359,109500.0
2007-05-02 14:00:00,13.4,13.48,13.4,13.46,238200.0,9.9359,9.9952,9.9359,9.9804,238200.0
2007-05-02 14:30:00,13.46,13.46,13.43,13.43,147000.0,9.9804,9.9804,9.9582,9.9582,147000.0
2007-05-02 15:00:00,13.43,13.46,13.42,13.44,210300.0,9.9582,9.9804,9.9507,9.9656,210300.0
2007-05-02 15:30:00,13.44,13.45,13.41,13.44,223500.0,9.9656,9.973,9.9433,9.9656,223500.0
2007-05-03 09:30:00,13.53,13.56,13.45,13.49,143400.0,10.0323,10.0545,9.973,10.0026,143400.0
2007-05-03 10:00:00,13.5,13.56,13.49,13.52,78600.0,10.0101,10.0545,10.0026,10.0249,78600.0
2007-05-03 10:30:00,13.52,13.53,13.5,13.51,141600.0,10.0249,10.0323,10.0101,10.0175,141600.0
2007-05-03 11:00:00,13.52,13.54,13.49,13.52,127800.0,10.0249,10.0397,10.0026,10.0249,127800.0
2007-05-03 11:30:00,13.52,13.52,13.47,13.48,83400.0,10.0249,10.0249,9.9878,9.9952,83400.0
2007-05-03 12:00:00,13.47,13.49,13.47,13.47,95400.0,9.9878,10.0026,9.9878,9.9878,95400.0
2007-05-03 12:30:00,13.47,13.47,13.42,13.44,127500.0,9.9878,9.9878,9.9507,9.9656,127500.0
2007-05-03 13:00:00,13.43,13.43,13.4,13.41,101100.0,9.9582,9.9582,9.9359,9.9433,101100.0
2007-05-03 13:30:00,13.41,13.43,13.4,13.42,69300.0,9.9433,9.9582,9.9359,9.9507,69300.0
2007-05-03 14:00:00,13.41,13.43,13.4,13.41,92400.0,9.9433,9.9582,9.9359,9.9433,92400.0
2007-05-03 14:30:00,13.41,13.42,13.39,13.42,102900.0,9.9433,9.9507,9.9285,9.9507,102900.0
2007-05-03 15:00:00,13.41,13.42,13.4,13.41,129900.0,9.9433,9.9507,9.9359,9.9433,129900.0
2007-05-03 15:30:00,13.41,13.43,13.39,13.41,171900.0,9.9433,9.9582,9.9285,9.9433,171900.0
2007-05-04 09:30:00,13.39,13.4,13.34,13.37,57900.0,9.9285,9.9359,9.8914,9.9137,57900.0
2007-05-04 10:00:00,13.39,13.39,13.36,13.37,73200.0,9.9285,9.9285,9.9062,9.9137,73200.0
2007-05-04 10:30:00,13.37,13.38,13.34,13.36,72900.0,9.9137,9.9211,9.8914,9.9062,72900.0
2007-05-04 11:00:00,13.35,13.37,13.34,13.36,71100.0,9.8988,9.9137,9.8914,9.9062,71100.0
2007-05-04 11:30:00,13.36,13.37,13.35,13.36,74400.0,9.9062,9.9137,9.8988,9.9062,74400.0
2007-05-04 12:00:00,13.35,13.36,13.33,13.34,125700.0,9.8988,9.9062,9.884,9.8914,125700.0
2007-05-04 12:30:00,13.33,13.35,13.33,13.35,98100.0,9.884,9.8988,9.884,9.8988,98100.0
2007-05-04 13:00:00,13.34,13.35,13.33,13.34,75300.0,9.8914,9.8988,9.884,9.8914,75300.0
2007-05-04 13:30:00,13.33,13.35,13.33,13.33,79200.0,9.884,9.8988,9.884,9.884,79200.0
2007-05-04 14:00:00,13.33,13.35,13.33,13.34,106500.0,9.884,9.8988,9.884,9.8914,106500.0
2007-05-04 14:30:00,13.34,13.34,13.3,13.31,155100.0,9.8914,9.8914,9.8618,9.8692,155100.0
2007-05-04 15:00:00,13.31,13.34,13.31,13.33,65700.0,9.8692,9.8914,9.8692,9.884,65700.0
2007-05-04 15:30:00,13.33,13.35,13.29,13.34,248400.0,9.884,9.8988,9.8543,9.8914,248400.0
2007-05-07 09:30:00,13.36,13.44,13.36,13.38,80700.0,9.9062,9.9656,9.9062,9.9211,80700.0
2007-05-07 10:00:00,13.39,13.39,13.33,13.33,88500.0,9.9285,9.9285,9.884,9.884,88500.0
2007-05-07 10:30:00,13.33,13.34,13.23,13.24,172500.0,9.884,9.8914,9.8099,9.8173,172500.0
2007-05-07 11:00:00,13.24,13.25,13.22,13.24,60000.0,9.8173,9.8247,9.8024,9.8173,60000.0
2007-05-07 11:30:00,13.24,13.25,13.22,13.23,82200.0,9.8173,9.8247,9.8024,9.8099,82200.0
2007-05-07 12:00:00,13.23,13.25,13.22,13.25,124500.0,9.8099,9.8247,9.8024,9.8247,124500.0
2007-05-07 12:30:00,13.25,13.26,13.23,13.25,136800.0,9.8247,9.8321,9.8099,9.8247,136800.0
2007-05-07 13:00:00,13.25,13.27,13.25,13.26,34200.0,9.8247,9.8395,9.8247,9.8321,34200.0
2007-05-07 13:30:00,13.26,13.29,13.26,13.29,53400.0,9.8321,9.8543,9.8321,9.8543,53400.0
2007-05-07 14:00:00,13.28,13.31,13.27,13.31,78900.0,9.8469,9.8692,9.8395,9.8692,78900.0
2007-05-07 14:30:00,13.3,13.35,13.29,13.34,288600.0,9.8618,9.8988,9.8543,9.8914,288600.0
2007-05-07 15:00:00,13.34,13.34,13.3,13.33,142500.0,9.8914,9.8914,9.8618,9.884,142500.0
2007-05-07 15:30:00,13.33,13.34,13.32,13.32,92400.0,9.884,9.8914,9.8766,9.8766,92400.0
2007-05-08 09:30:00,13.25,13.38,13.23,13.34,156300.0,9.8247,9.9211,9.8099,9.8914,156300.0
2007-05-08 10:00:00,13.33,13.34,13.22,13.3,111600.0,9.884,9.8914,9.8024,9.8618,111600.0
2007-05-08 10:30:00,13.3,13.37,13.3,13.37,87000.0,9.8618,9.9137,9.8618,9.9137,87000.0
2007-05-08 11:00:00,13.37,13.37,13.29,13.31,45600.0,9.9137,9.9137,9.8543,9.8692,45600.0
2007-05-08 11:30:00,13.32,13.33,13.3,13.32,29400.0,9.8766,9.884,9.8618,9.8766,29400.0
2007-05-08 12:00:00,13.32,13.34,13.31,13.32,216600.0,9.8766,9.8914,9.8692,9.8766,216600.0
2007-05-08 12:30:00,13.33,13.4,13.32,13.4,44400.0,9.884,9.9359,9.8766,9.9359,44400.0
2007-05-08 13:00:00,13.4,13.4,13.35,13.35,87300.0,9.9359,9.9359,9.8988,9.8988,87300.0
2007-05-08 13:30:00,13.35,13.35,13.33,13.33,28800.0,9.8988,9.8988,9.884,9.884,28800.0
2007-05-08 14:00:00,13.33,13.37,13.33,13.36,46800.0,9.884,9.9137,9.884,9.9062,46800.0
2007-05-08 14:30:00,13.37,13.37,13.33,13.34,41700.0,9.9137,9.9137,9.884,9.8914,41700.0
2007-05-08 15:00:00,13.34,13.35,13.33,13.35,78000.0,9.8914,9.8988,9.884,9.8988,78000.0
2007-05-08 15:30:00,13.35,13.38,13.35,13.38,111900.0,9.8988,9.9211,9.8988,9.9211,111900.0
2007-05-09 09:30:00,13.31,13.35,13.27,13.28,63000.0,9.8692,9.8988,9.8395,9.8469,63000.0
2007-05-09 10:00:00,13.28,13.29,13.26,13.26,99300.0,9.8469,9.8543,9.8321,9.8321,99300.0
2007-05-09 10:30:00,13.26,13.27,13.24,13.25,125700.0,9.8321,9.8395,9.8173,9.8247,125700.0
2007-05-09 11:00:00,13.25,13.27,13.25,13.26,59700.0,9.8247,9.8395,9.8247,9.8321,59700.0
2007-05-09 11:30:00,13.27,13.27,13.25,13.26,96300.0,9.8395,9.8395,9.8247,9.8321,96300.0
2007-05-09 12:00:00,13.26,13.27,13.25,13.27,99300.0,9.8321,9.8395,9.8247,9.8395,99300.0
2007-05-09 12:30:00,13.27,13.3,13.27,13.29,81000.0,9.8395,9.8618,9.8395,9.8543,81000.0
2007-05-09 13:00:00,13.29,13.3,13.28,13.3,91800.0,9.8543,9.8618,9.8469,9.8618,91800.0
2007-05-09 13:30:00,13.3,13.3,13.28,13.29,63300.0,9.8618,9.8618,9.8469,9.8543,63300.0
2007-05-09 14:00:00,13.29,13.31,13.24,13.28,241200.0,9.8543,9.8692,9.8173,9.8469,241200.0
2007-05-09 14:30:00,13.27,13.34,13.26,13.3,200400.0,9.8395,9.8914,9.8321,9.8618,200400.0
2007-05-09 15:00:00,13.29,13.32,13.27,13.3,249300.0,9.8543,9.8766,9.8395,9.8618,249300.0
2007-05-09 15:30:00,13.3,13.31,13.27,13.28,385200.0,9.8618,9.8692,9.8395,9.8469,385200.0
2007-05-10 09:30:00,13.21,13.24,13.17,13.2,60000.0,9.795,9.8173,9.7654,9.7876,60000.0
2007-05-10 10:00:00,13.18,13.21,13.17,13.19,33300.0,9.7728,9.795,9.7654,9.7802,33300.0
2007-05-10 10:30:00,13.18,13.25,13.18,13.25,37500.0,9.7728,9.8247,9.7728,9.8247,37500.0
2007-05-10 11:00:00,13.25,13.25,13.19,13.2,76800.0,9.8247,9.8247,9.7802,9.7876,76800.0
2007-05-10 11:30:00,13.2,13.23,13.17,13.17,63000.0,9.7876,9.8099,9.7654,9.7654,63000.0
2007-05-10 12:00:00,13.17,13.18,13.14,13.16,70200.0,9.7654,9.7728,9.7431,9.758,70200.0
2007-05-10 12:30:00,13.16,13.17,13.14,13.15,39900.0,9.758,9.7654,9.7431,9.7505,39900.0
2007-05-10 13:00:00,13.15,13.15,13.12,13.13,51000.0,9.7505,9.7505,9.7283,9.7357,51000.0
2007-05-10 13:30:00,13.14,13.16,13.12,13.14,62700.0,9.7431,9.758,9.7283,9.7431,62700.0
2007-05-10 14:00:00,13.14,13.17,13.14,13.16,65400.0,9.7431,9.7654,9.7431,9.758,65400.0
2007-05-10 14:30:00,13.16,13.17,13.16,13.16,66900.0,9.758,9.7654,9.758,9.758,66900.0
2007-05-10 15:00:00,13.16,13.16,13.12,13.12,66600.0,9.758,9.758,9.7283,9.7283,66600.0
2007-05-10 15:30:00,13.12,13.13,13.08,13.09,103200.0,9.7283,9.7357,9.6986,9.706,103200.0
2007-05-11 09:30:00,13.16,13.18,13.07,13.07,63600.0,9.758,9.7728,9.6912,9.6912,63600.0
2007-05-11 10:00:00,13.07,13.09,13.01,13.03,115200.0,9.6912,9.706,9.6467,9.6616,115200.0
2007-05-11 10:30:00,13.03,13.06,13.03,13.04,432300.0,9.6616,9.6838,9.6616,9.669,432300.0
2007-05-11 11:00:00,13.04,13.1,13.04,13.07,151200.0,9.669,9.7135,9.669,9.6912,151200.0
2007-05-11 11:30:00,13.08,13.09,13.05,13.08,80100.0,9.6986,9.706,9.6764,9.6986,80100.0
2007-05-11 12:00:00,13.07,13.08,13.05,13.06,65100.0,9.6912,9.6986,9.6764,9.6838,65100.0
2007-05-11 12:30:00,13.06,13.06,13.04,13.05,49800.0,9.6838,9.6838,9.669,9.6764,49800.0
2007-05-11 13:00:00,13.06,13.09,13.05,13.09,282900.0,9.6838,9.706,9.6764,9.706,282900.0
2007-05-11 13:30:00,13.09,13.11,13.08,13.09,53700.0,9.706,9.7209,9.6986,9.706,53700.0
2007-05-11 14:00:00,13.1,13.12,13.09,13.11,79200.0,9.7135,9.7283,9.706,9.7209,79200.0
2007-05-11 14:30:00,13.11,13.14,13.1,13.1,89700.0,9.7209,9.7431,9.7135,9.7135,89700.0
2007-05-11 15:00:00,13.1,13.15,13.1,13.14,73800.0,9.7135,9.7505,9.7135,9.7431,73800.0
2007-05-11 15:30:00,13.14,13.16,13.13,13.15,153300.0,9.7431,9.758,9.7357,9.7505,153300.0
2007-05-14 09:30:00,13.13,13.16,13.11,13.12,54300.0,9.7357,9.758,9.7209,9.7283,54300.0
2007-05-14 10:00:00,13.12,13.12,13.03,13.04,47700.0,9.7283,9.7283,9.6616,9.669,47700.0
2007-05-14 10:30:00,13.04,13.06,13.03,13.05,61200.0,9.669,9.6838,9.6616,9.6764,61200.0
2007-05-14 11:00:00,13.05,13.06,13.03,13.03,61800.0,9.6764,9.6838,9.6616,9.6616,61800.0
2007-05-14 11:30:00,13.03,13.06,13.02,13.04,68100.0,9.6616,9.6838,9.6541,9.669,68100.0
2007-05-14 12:00:00,13.03,13.05,13.02,13.03,73200.0,9.6616,9.6764,9.6541,9.6616,73200.0
2007-05-14 12:30:00,13.02,13.03,13.02,13.02,56400.0,9.6541,9.6616,9.6541,9.6541,56400.0
2007-05-14 13:00:00,13.02,13.03,12.98,12.99,129000.0,9.6541,9.6616,9.6245,9.6319,129000.0
2007-05-14 13:30:00,12.99,13.0,12.95,12.95,186900.0,9.6319,9.6393,9.6022,9.6022,186900.0
2007-05-14 14:00:00,12.95,12.97,12.93,12.97,143700.0,9.6022,9.6171,9.5874,9.6171,143700.0
2007-05-14 14:30:00,12.97,13.02,12.96,13.0,111000.0,9.6171,9.6541,9.6097,9.6393,111000.0
2007-05-14 15:00:00,13.0,13.02,12.97,12.99,195600.0,9.6393,9.6541,9.6171,9.6319,195600.0
2007-05-14 15:30:00,12.99,13.0,12.96,12.99,149400.0,9.6319,9.6393,9.6097,9.6319,149400.0
2007-05-15 09:30:00,13.01,13.02,12.95,12.98,123600.0,9.6467,9.6541,9.6022,9.6245,123600.0
2007-05-15 10:00:00,12.99,13.01,12.97,12.99,157800.0,9.6319,9.6467,9.6171,9.6319,157800.0
2007-05-15 10:30:00,12.99,12.99,12.94,12.94,125100.0,9.6319,9.6319,9.5948,9.5948,125100.0
2007-05-15 11:00:00,12.94,12.94,12.63,12.88,443700.0,9.5948,9.5948,9.365,9.5503,443700.0
2007-05-15 11:30:00,12.88,12.93,12.87,12.93,202800.0,9.5503,9.5874,9.5429,9.5874,202800.0
2007-05-15 12:00:00,12.93,12.95,12.92,12.92,326700.0,9.5874,9.6022,9.58,9.58,326700.0
2007-05-15 12:30:00,12.92,12.92,12.85,12.86,243000.0,9.58,9.58,9.5281,9.5355,243000.0
2007-05-15 13:00:00,12.85,12.87,12.83,12.85,268200.0,9.5281,9.5429,9.5133,9.5281,268200.0
2007-05-15 13:30:00,12.85,12.88,12.83,12.86,521700.0,9.5281,9.5503,9.5133,9.5355,521700.0
2007-05-15 14:00:00,12.87,12.91,12.86,12.88,303000.0,9.5429,9.5726,9.5355,9.5503,303000.0
2007-05-15 14:30:00,12.88,12.9,12.84,12.87,202200.0,9.5503,9.5652,9.5207,9.5429,202200.0
2007-05-15 15:00:00,12.87,12.9,12.85,12.87,202500.0,9.5429,9.5652,9.5281,9.5429,202500.0
2007-05-15 15:30:00,12.87,12.88,12.77,12.8,418800.0,9.5429,9.5503,9.4688,9.491,418800.0
2007-05-16 09:30:00,12.82,12.88,12.8,12.8,155700.0,9.5058,9.5503,9.491,9.491,155700.0
2007-05-16 10:00:00,12.8,12.83,12.79,12.82,106200.0,9.491,9.5133,9.4836,9.5058,106200.0
2007-05-16 10:30:00,12.82,12.82,12.78,12.8,127500.0,9.5058,9.5058,9.4762,9.491,127500.0
2007-05-16 11:00:00,12.8,12.81,12.75,12.79,160200.0,9.491,9.4984,9.4539,9.4836,160200.0
2007-05-16 11:30:00,12.79,12.83,12.79,12.82,93300.0,9.4836,9.5133,9.4836,9.5058,93300.0
2007-05-16 12:00:00,12.82,12.83,12.8,12.82,141900.0,9.5058,9.5133,9.491,9.5058,141900.0
2007-05-16 12:30:00,12.83,12.83,12.81,12.83,101400.0,9.5133,9.5133,9.4984,9.5133,101400.0
2007-05-16 13:00:00,12.83,12.83,12.82,12.83,66900.0,9.5133,9.5133,9.5058,9.5133,66900.0
2007-05-16 13:30:00,12.83,12.88,12.82,12.86,168000.0,9.5133,9.5503,9.5058,9.5355,168000.0
2007-05-16 14:00:00,12.86,12.9,12.85,12.86,117000.0,9.5355,9.5652,9.5281,9.5355,117000.0
2007-05-16 14:30:00,12.86,12.88,12.86,12.87,178500.0,9.5355,9.5503,9.5355,9.5429,178500.0
2007-05-16 15:00:00,12.87,12.88,12.85,12.86,86700.0,9.5429,9.5503,9.5281,9.5355,86700.0
2007-05-16 15:30:00,12.86,12.89,12.86,12.89,181500.0,9.5355,9.5578,9.5355,9.5578,181500.0
2007-05-17 09:30:00,12.82,12.84,12.73,12.74,273300.0,9.5058,9.5207,9.4391,9.4465,273300.0
2007-05-17 10:00:00,12.73,12.77,12.72,12.77,272700.0,9.4391,9.4688,9.4317,9.4688,272700.0
2007-05-17 10:30:00,12.77,12.78,12.75,12.78,94200.0,9.4688,9.4762,9.4539,9.4762,94200.0
2007-05-17 11:00:00,12.78,12.78,12.73,12.73,143100.0,9.4762,9.4762,9.4391,9.4391,143100.0
2007-05-17 11:30:00,12.74,12.76,12.72,12.73,230400.0,9.4465,9.4614,9.4317,9.4391,230400.0
2007-05-17 12:00:00,12.73,12.75,12.72,12.75,135900.0,9.4391,9.4539,9.4317,9.4539,135900.0
2007-05-17 12:30:00,12.75,12.76,12.75,12.75,63000.0,9.4539,9.4614,9.4539,9.4539,63000.0
2007-05-17 13:00:00,12.75,12.75,12.74,12.75,98100.0,9.4539,9.4539,9.4465,9.4539,98100.0
2007-05-17 13:30:00,12.75,12.76,12.74,12.75,90600.0,9.4539,9.4614,9.4465,9.4539,90600.0
2007-05-17 14:00:00,12.76,12.76,12.73,12.75,393600.0,9.4614,9.4614,9.4391,9.4539,393600.0
2007-05-17 14:30:00,12.75,12.76,12.73,12.75,288300.0,9.4539,9.4614,9.4391,9.4539,288300.0
2007-05-17 15:00:00,12.75,12.78,12.75,12.76,408000.0,9.4539,9.4762,9.4539,9.4614,408000.0
2007-05-17 15:30:00,12.76,12.77,12.74,12.77,474600.0,9.4614,9.4688,9.4465,9.4688,474600.0
2007-05-18 09:30:00,12.81,12.92,12.81,12.81,220800.0,9.4984,9.58,9.4984,9.4984,220800.0
2007-05-18 10:00:00,12.81,12.84,12.78,12.82,178500.0,9.4984,9.5207,9.4762,9.5058,178500.0
2007-05-18 10:30:00,12.82,12.82,12.79,12.79,120000.0,9.5058,9.5058,9.4836,9.4836,120000.0
2007-05-18 11:00:00,12.79,12.8,12.78,12.79,123300.0,9.4836,9.491,9.4762,9.4836,123300.0
2007-05-18 11:30:00,12.79,12.81,12.76,12.76,142200.0,9.4836,9.4984,9.4614,9.4614,142200.0
2007-05-18 12:00:00,12.77,12.77,12.75,12.76,150000.0,9.4688,9.4688,9.4539,9.4614,150000.0
2007-05-18 12:30:00,12.76,12.81,12.75,12.81,183300.0,9.4614,9.4984,9.4539,9.4984,183300.0
2007-05-18 13:00:00,12.81,12.82,12.8,12.8,74100.0,9.4984,9.5058,9.491,9.491,74100.0
2007-05-18 13:30:00,12.8,12.82,12.8,12.8,105900.0,9.491,9.5058,9.491,9.491,105900.0
2007-05-18 14:00:00,12.8,12.84,12.79,12.82,243900.0,9.491,9.5207,9.4836,9.5058,243900.0
2007-05-18 14:30:00,12.81,12.81,12.79,12.8,150600.0,9.4984,9.4984,9.4836,9.491,150600.0
2007-05-18 15:00:00,12.8,12.82,12.8,12.8,128700.0,9.491,9.5058,9.491,9.491,128700.0
2007-05-18 15:30:00,12.81,12.81,12.79,12.79,213900.0,9.4984,9.4984,9.4836,9.4836,213900.0
2007-05-21 09:30:00,12.77,12.83,12.76,12.82,148800.0,9.4688,9.5133,9.4614,9.5058,148800.0
2007-05-21 10:00:00,12.82,12.83,12.81,12.83,105300.0,9.5058,9.5133,9.4984,9.5133,105300.0
2007-05-21 10:30:00,12.83,12.85,12.82,12.83,159900.0,9.5133,9.5281,9.5058,9.5133,159900.0
2007-05-21 11:00:00,12.83,12.85,12.83,12.83,112500.0,9.5133,9.5281,9.5133,9.5133,112500.0
2007-05-21 11:30:00,12.83,12.85,12.82,12.84,100200.0,9.5133,9.5281,9.5058,9.5207,100200.0
2007-05-21 12:00:00,12.84,12.86,12.83,12.84,250500.0,9.5207,9.5355,9.5133,9.5207,250500.0
2007-05-21 12:30:00,12.84,12.85,12.82,12.85,61500.0,9.5207,9.5281,9.5058,9.5281,61500.0
2007-05-21 13:00:00,12.85,12.85,12.83,12.83,125400.0,9.5281,9.5281,9.5133,9.5133,125400.0
2007-05-21 13:30:00,12.84,12.85,12.83,12.83,85500.0,9.5207,9.5281,9.5133,9.5133,85500.0
2007-05-21 14:00:00,12.84,12.85,12.83,12.84,102900.0,9.5207,9.5281,9.5133,9.5207,102900.0
2007-05-21 14:30:00,12.83,12.88,12.83,12.85,222300.0,9.5133,9.5503,9.5133,9.5281,222300.0
2007-05-21 15:00:00,12.85,12.87,12.81,12.81,152400.0,9.5281,9.5429,9.4984,9.4984,152400.0
2007-05-21 15:30:00,12.81,12.83,12.81,12.83,219300.0,9.4984,9.5133,9.4984,9.5133,219300.0
2007-05-22 09:30:00,12.83,12.85,12.8,12.81,388800.0,9.5133,9.5281,9.491,9.4984,388800.0
2007-05-22 10:00:00,12.82,12.83,12.77,12.8,181500.0,9.5058,9.5133,9.4688,9.491,181500.0
2007-05-22 10:30:00,12.8,12.81,12.77,12.77,166200.0,9.491,9.4984,9.4688,9.4688,166200.0
2007-05-22 11:00:00,12.77,12.79,12.75,12.76,162300.0,9.4688,9.4836,9.4539,9.4614,162300.0
2007-05-22 11:30:00,12.76,12.77,12.75,12.76,72000.0,9.4614,9.4688,9.4539,9.4614,72000.0
2007-05-22 12:00:00,12.75,12.77,12.74,12.75,110100.0,9.4539,9.4688,9.4465,9.4539,110100.0
2007-05-22 12:30:00,12.76,12.77,12.74,12.76,119400.0,9.4614,9.4688,9.4465,9.4614,119400.0
2007-05-22 13:00:00,12.76,12.78,12.74,12.78,136500.0,9.4614,9.4762,9.4465,9.4762,136500.0
2007-05-22 13:30:00,12.78,12.81,12.76,12.8,107400.0,9.4762,9.4984,9.4614,9.491,107400.0
2007-05-22 14:00:00,12.8,12.81,12.79,12.8,73200.0,9.491,9.4984,9.4836,9.491,73200.0
2007-05-22 14:30:00,12.81,12.82,12.79,12.81,106500.0,9.4984,9.5058,9.4836,9.4984,106500.0
2007-05-22 15:00:00,12.81,12.82,12.79,12.81,154500.0,9.4984,9.5058,9.4836,9.4984,154500.0
2007-05-22 15:30:00,12.81,12.82,12.8,12.82,261900.0,9.4984,9.5058,9.491,9.5058,261900.0
2007-05-23 09:30:00,12.83,12.86,12.77,12.84,319200.0,9.5133,9.5355,9.4688,9.5207,319200.0
2007-05-23 10:00:00,12.83,12.87,12.83,12.85,329400.0,9.5133,9.5429,9.5133,9.5281,329400.0
2007-05-23 10:30:00,12.85,12.9,12.85,12.88,109500.0,9.5281,9.5652,9.5281,9.5503,109500.0
2007-05-23 11:00:00,12.88,12.89,12.83,12.83,120000.0,9.5503,9.5578,9.5133,9.5133,120000.0
2007-05-23 11:30:00,12.83,12.84,12.81,12.82,220800.0,9.5133,9.5207,9.4984,9.5058,220800.0
2007-05-23 12:00:00,12.81,12.84,12.8,12.83,150600.0,9.4984,9.5207,9.491,9.5133,150600.0
2007-05-23 12:30:00,12.83,12.85,12.83,12.83,69000.0,9.5133,9.5281,9.5133,9.5133,69000.0
2007-05-23 13:00:00,12.83,12.85,12.83,12.84,111600.0,9.5133,9.5281,9.5133,9.5207,111600.0
2007-05-23 13:30:00,12.84,12.86,12.84,12.85,56400.0,9.5207,9.5355,9.5207,9.5281,56400.0
2007-05-23 14:00:00,12.86,12.87,12.78,12.78,130200.0,9.5355,9.5429,9.4762,9.4762,130200.0
2007-05-23 14:30:00,12.79,12.84,12.78,12.83,173700.0,9.4836,9.5207,9.4762,9.5133,173700.0
2007-05-23 15:00:00,12.84,12.85,12.81,12.84,332100.0,9.5207,9.5281,9.4984,9.5207,332100.0
2007-05-23 15:30:00,12.84,12.85,12.8,12.82,231000.0,9.5207,9.5281,9.491,9.5058,231000.0
2007-05-24 09:30:00,12.81,12.85,12.79,12.85,113100.0,9.4984,9.5281,9.4836,9.5281,113100.0
2007-05-24 10:00:00,12.85,12.91,12.84,12.9,476400.0,9.5281,9.5726,9.5207,9.5652,476400.0
2007-05-24 10:30:00,12.9,12.91,12.83,12.83,249900.0,9.5652,9.5726,9.5133,9.5133,249900.0
2007-05-24 11:00:00,12.83,12.85,12.77,12.77,234300.0,9.5133,9.5281,9.4688,9.4688,234300.0
2007-05-24 11:30:00,12.78,12.84,12.78,12.84,106500.0,9.4762,9.5207,9.4762,9.5207,106500.0
2007-05-24 12:00:00,12.83,12.85,12.8,12.81,168600.0,9.5133,9.5281,9.491,9.4984,168600.0
2007-05-24 12:30:00,12.8,12.84,12.77,12.82,213300.0,9.491,9.5207,9.4688,9.5058,213300.0
2007-05-24 13:00:00,12.82,12.87,12.8,12.85,231000.0,9.5058,9.5429,9.491,9.5281,231000.0
2007-05-24 13:30:00,12.85,12.89,12.83,12.88,214200.0,9.5281,9.5578,9.5133,9.5503,214200.0
2007-05-24 14:00:00,12.88,12.9,12.82,12.89,229200.0,9.5503,9.5652,9.5058,9.5578,229200.0
2007-05-24 14:30:00,12.89,12.89,12.83,12.85,215700.0,9.5578,9.5578,9.5133,9.5281,215700.0
2007-05-24 15:00:00,12.84,12.87,12.81,12.81,223200.0,9.5207,9.5429,9.4984,9.4984,223200.0
2007-05-24 15:30:00,12.81,12.83,12.75,12.8,492600.0,9.4984,9.5133,9.4539,9.491,492600.0
2007-05-25 09:30:00,12.8,12.91,12.79,12.91,196500.0,9.491,9.5726,9.4836,9.5726,196500.0
2007-05-25 10:00:00,12.9,12.92,12.87,12.88,242700.0,9.5652,9.58,9.5429,9.5503,242700.0
2007-05-25 10:30:00,12.89,12.98,12.88,12.97,214500.0,9.5578,9.6245,9.5503,9.6171,214500.0
2007-05-25 11:00:00,12.97,12.99,12.91,12.98,257100.0,9.6171,9.6319,9.5726,9.6245,257100.0
2007-05-25 11:30:00,12.98,13.01,12.97,13.0,115800.0,9.6245,9.6467,9.6171,9.6393,115800.0
2007-05-25 12:00:00,13.0,13.01,12.94,12.95,139200.0,9.6393,9.6467,9.5948,9.6022,139200.0
2007-05-25 12:30:00,12.94,12.96,12.93,12.96,71100.0,9.5948,9.6097,9.5874,9.6097,71100.0
2007-05-25 13:00:00,12.96,12.99,12.96,12.96,81900.0,9.6097,9.6319,9.6097,9.6097,81900.0
2007-05-25 13:30:00,12.96,12.96,12.92,12.93,91500.0,9.6097,9.6097,9.58,9.5874,91500.0
2007-05-25 14:00:00,12.93,12.95,12.91,12.92,72600.0,9.5874,9.6022,9.5726,9.58,72600.0
2007-05-25 14:30:00,12.92,12.96,12.92,12.95,90900.0,9.58,9.6097,9.58,9.6022,90900.0
2007-05-25 15:00:00,12.95,12.97,12.95,12.97,69300.0,9.6022,9.6171,9.6022,9.6171,69300.0
2007-05-25 15:30:00,12.97,13.0,12.96,12.98,130800.0,9.6171,9.6393,9.6097,9.6245,130800.0
2007-05-29 09:30:00,12.94,12.98,12.9,12.98,158100.0,9.5948,9.6245,9.5652,9.6245,158100.0
2007-05-29 10:00:00,12.98,13.02,12.97,13.0,189900.0,9.6245,9.6541,9.6171,9.6393,189900.0
2007-05-29 10:30:00,13.01,13.01,12.98,13.0,97800.0,9.6467,9.6467,9.6245,9.6393,97800.0
2007-05-29 11:00:00,12.99,13.01,12.99,13.0,93000.0,9.6319,9.6467,9.6319,9.6393,93000.0
2007-05-29 11:30:00,13.01,13.01,12.99,12.99,113400.0,9.6467,9.6467,9.6319,9.6319,113400.0
2007-05-29 12:00:00,12.99,13.0,12.95,12.98,157200.0,9.6319,9.6393,9.6022,9.6245,157200.0
2007-05-29 12:30:00,12.99,13.01,12.98,13.01,120900.0,9.6319,9.6467,9.6245,9.6467,120900.0
2007-05-29 13:00:00,13.01,13.01,12.95,12.97,87600.0,9.6467,9.6467,9.6022,9.6171,87600.0
2007-05-29 13:30:00,12.97,12.99,12.94,12.99,122100.0,9.6171,9.6319,9.5948,9.6319,122100.0
2007-05-29 14:00:00,12.99,13.02,12.97,13.02,510000.0,9.6319,9.6541,9.6171,9.6541,510000.0
2007-05-29 14:30:00,13.02,13.04,13.0,13.01,225300.0,9.6541,9.669,9.6393,9.6467,225300.0
2007-05-29 15:00:00,13.0,13.02,13.0,13.0,213300.0,9.6393,9.6541,9.6393,9.6393,213300.0
2007-05-29 15:30:00,13.0,13.01,12.99,13.0,426900.0,9.6393,9.6467,9.6319,9.6393,426900.0
2007-05-30 09:30:00,12.92,13.02,12.92,13.01,186300.0,9.58,9.6541,9.58,9.6467,186300.0
2007-05-30 10:00:00,13.01,13.02,13.0,13.02,100500.0,9.6467,9.6541,9.6393,9.6541,100500.0
2007-05-30 10:30:00,13.01,13.02,13.0,13.01,93900.0,9.6467,9.6541,9.6393,9.6467,93900.0
2007-05-30 11:00:00,13.0,13.01,13.0,13.01,90000.0,9.6393,9.6467,9.6393,9.6467,90000.0
2007-05-30 11:30:00,13.0,13.01,13.0,13.0,74100.0,9.6393,9.6467,9.6393,9.6393,74100.0
2007-05-30 12:00:00,13.0,13.06,13.0,13.06,84900.0,9.6393,9.6838,9.6393,9.6838,84900.0
2007-05-30 12:30:00,13.06,13.08,13.04,13.05,120000.0,9.6838,9.6986,9.669,9.6764,120000.0
2007-05-30 13:00:00,13.06,13.06,13.04,13.06,36900.0,9.6838,9.6838,9.669,9.6838,36900.0
2007-05-30 13:30:00,13.07,13.09,13.03,13.03,116700.0,9.6912,9.706,9.6616,9.6616,116700.0
2007-05-30 14:00:00,13.03,13.05,12.99,13.04,418800.0,9.6616,9.6764,9.6319,9.669,418800.0
2007-05-30 14:30:00,13.04,13.08,13.03,13.05,133500.0,9.669,9.6986,9.6616,9.6764,133500.0
2007-05-30 15:00:00,13.06,13.06,13.03,13.04,350100.0,9.6838,9.6838,9.6616,9.669,350100.0
2007-05-30 15:30:00,13.05,13.12,13.05,13.12,116400.0,9.6764,9.7283,9.6764,9.7283,116400.0
2007-05-31 09:30:00,13.18,13.32,13.17,13.31,162000.0,9.7728,9.8766,9.7654,9.8692,162000.0
2007-05-31 10:00:00,13.31,13.32,13.26,13.28,131400.0,9.8692,9.8766,9.8321,9.8469,131400.0
2007-05-31 10:30:00,13.28,13.32,13.28,13.31,88800.0,9.8469,9.8766,9.8469,9.8692,88800.0
2007-05-31 11:00:00,13.31,13.31,13.28,13.28,118500.0,9.8692,9.8692,9.8469,9.8469,118500.0
2007-05-31 11:30:00,13.29,13.33,13.28,13.32,383400.0,9.8543,9.884,9.8469,9.8766,383400.0
2007-05-31 12:00:00,13.32,13.37,13.32,13.36,134700.0,9.8766,9.9137,9.8766,9.9062,134700.0
2007-05-31 12:30:00,13.36,13.37,13.35,13.37,153000.0,9.9062,9.9137,9.8988,9.9137,153000.0
2007-05-31 13:00:00,13.37,13.37,13.35,13.36,305100.0,9.9137,9.9137,9.8988,9.9062,305100.0
2007-05-31 13:30:00,13.36,13.36,13.32,13.36,217500.0,9.9062,9.9062,9.8766,9.9062,217500.0
2007-05-31 14:00:00,13.36,13.36,13.33,13.34,218400.0,9.9062,9.9062,9.884,9.8914,218400.0
2007-05-31 14:30:00,13.34,13.35,13.3,13.31,371400.0,9.8914,9.8988,9.8618,9.8692,371400.0
2007-05-31 15:00:00,13.31,13.32,13.3,13.3,243300.0,9.8692,9.8766,9.8618,9.8618,243300.0
2007-05-31 15:30:00,13.31,13.35,13.3,13.35,247500.0,9.8692,9.8988,9.8618,9.8988,247500.0
2007-06-01 09:30:00,13.42,13.43,13.33,13.43,110700.0,9.9507,9.9582,9.884,9.9582,110700.0
2007-06-01 10:00:00,13.43,13.48,13.38,13.39,179100.0,9.9582,9.9952,9.9211,9.9285,179100.0
2007-06-01 10:30:00,13.39,13.48,13.39,13.48,227400.0,9.9285,9.9952,9.9285,9.9952,227400.0
2007-06-01 11:00:00,13.48,13.51,13.47,13.49,190500.0,9.9952,10.0175,9.9878,10.0026,190500.0
2007-06-01 11:30:00,13.49,13.5,13.44,13.45,82500.0,10.0026,10.0101,9.9656,9.973,82500.0
2007-06-01 12:00:00,13.45,13.45,13.38,13.41,131100.0,9.973,9.973,9.9211,9.9433,131100.0
2007-06-01 12:30:00,13.41,13.47,13.41,13.45,224700.0,9.9433,9.9878,9.9433,9.973,224700.0
2007-06-01 13:00:00,13.46,13.47,13.43,13.45,161700.0,9.9804,9.9878,9.9582,9.973,161700.0
2007-06-01 13:30:00,13.44,13.47,13.44,13.47,93900.0,9.9656,9.9878,9.9656,9.9878,93900.0
2007-06-01 14:00:00,13.46,13.46,13.44,13.45,150900.0,9.9804,9.9804,9.9656,9.973,150900.0
2007-06-01 14:30:00,13.45,13.46,13.42,13.44,131400.0,9.973,9.9804,9.9507,9.9656,131400.0
2007-06-01 15:00:00,13.44,13.45,13.4,13.42,168000.0,9.9656,9.973,9.9359,9.9507,168000.0
2007-06-01 15:30:00,13.42,13.45,13.41,13.45,193500.0,9.9507,9.973,9.9433,9.973,193500.0
2007-06-04 09:30:00,13.39,13.58,13.39,13.48,123900.0,9.9285,10.0694,9.9285,9.9952,123900.0
2007-06-04 10:00:00,13.5,13.55,13.47,13.5,96600.0,10.0101,10.0471,9.9878,10.0101,96600.0
2007-06-04 10:30:00,13.5,13.52,13.48,13.52,90300.0,10.0101,10.0249,9.9952,10.0249,90300.0
2007-06-04 11:00:00,13.53,13.58,13.51,13.55,112200.0,10.0323,10.0694,10.0175,10.0471,112200.0
2007-06-04 11:30:00,13.55,13.56,13.5,13.5,114000.0,10.0471,10.0545,10.0101,10.0101,114000.0
2007-06-04 12:00:00,13.5,13.51,13.49,13.5,265800.0,10.0101,10.0175,10.0026,10.0101,265800.0
2007-06-04 12:30:00,13.5,13.51,13.49,13.5,114000.0,10.0101,10.0175,10.0026,10.0101,114000.0
2007-06-04 13:00:00,13.5,13.51,13.48,13.5,116100.0,10.0101,10.0175,9.9952,10.0101,116100.0
2007-06-04 13:30:00,13.5,13.52,13.49,13.52,180300.0,10.0101,10.0249,10.0026,10.0249,180300.0
2007-06-04 14:00:00,13.52,13.54,13.5,13.53,205500.0,10.0249,10.0397,10.0101,10.0323,205500.0
2007-06-04 14:30:00,13.52,13.54,13.51,13.54,136500.0,10.0249,10.0397,10.0175,10.0397,136500.0
2007-06-04 15:00:00,13.54,13.57,13.54,13.55,248700.0,10.0397,10.062,10.0397,10.0471,248700.0
2007-06-04 15:30:00,13.55,13.56,13.53,13.55,151800.0,10.0471,10.0545,10.0323,10.0471,151800.0
2007-06-05 09:30:00,13.5,13.53,13.48,13.51,669900.0,10.0101,10.0323,9.9952,10.0175,669900.0
2007-06-05 10:00:00,13.52,13.58,13.5,13.53,179100.0,10.0249,10.0694,10.0101,10.0323,179100.0
2007-06-05 10:30:00,13.53,13.56,13.5,13.54,208500.0,10.0323,10.0545,10.0101,10.0397,208500.0
2007-06-05 11:00:00,13.54,13.55,13.52,13.54,141000.0,10.0397,10.0471,10.0249,10.0397,141000.0
2007-06-05 11:30:00,13.54,13.55,13.52,13.53,87000.0,10.0397,10.0471,10.0249,10.0323,87000.0
2007-06-05 12:00:00,13.53,13.54,13.48,13.51,646500.0,10.0323,10.0397,9.9952,10.0175,646500.0
2007-06-05 12:30:00,13.5,13.52,13.5,13.51,63900.0,10.0101,10.0249,10.0101,10.0175,63900.0
2007-06-05 13:00:00,13.51,13.51,13.5,13.51,87900.0,10.0175,10.0175,10.0101,10.0175,87900.0
2007-06-05 13:30:00,13.51,13.52,13.5,13.51,69000.0,10.0175,10.0249,10.0101,10.0175,69000.0
2007-06-05 14:00:00,13.51,13.52,13.5,13.51,60600.0,10.0175,10.0249,10.0101,10.0175,60600.0
2007-06-05 14:30:00,13.51,13.52,13.5,13.5,119400.0,10.0175,10.0249,10.0101,10.0101,119400.0
2007-06-05 15:00:00,13.5,13.53,13.5,13.52,99900.0,10.0101,10.0323,10.0101,10.0249,99900.0
2007-06-05 15:30:00,13.52,13.54,13.52,13.54,168600.0,10.0249,10.0397,10.0249,10.0397,168600.0
2007-06-06 09:30:00,13.5,13.56,13.44,13.47,575700.0,10.0101,10.0545,9.9656,9.9878,575700.0
2007-06-06 10:00:00,13.47,13.52,13.46,13.52,206700.0,9.9878,10.0249,9.9804,10.0249,206700.0
2007-06-06 10:30:00,13.52,13.53,13.42,13.43,153000.0,10.0249,10.0323,9.9507,9.9582,153000.0
2007-06-06 11:00:00,13.42,13.47,13.42,13.46,82800.0,9.9507,9.9878,9.9507,9.9804,82800.0
2007-06-06 11:30:00,13.47,13.47,13.45,13.47,108000.0,9.9878,9.9878,9.973,9.9878,108000.0
2007-06-06 12:00:00,13.47,13.51,13.46,13.5,110400.0,9.9878,10.0175,9.9804,10.0101,110400.0
2007-06-06 12:30:00,13.49,13.49,13.45,13.45,53100.0,10.0026,10.0026,9.973,9.973,53100.0
2007-06-06 13:00:00,13.44,13.46,13.43,13.46,97500.0,9.9656,9.9804,9.9582,9.9804,97500.0
2007-06-06 13:30:00,13.45,13.47,13.44,13.46,136800.0,9.973,9.9878,9.9656,9.9804,136800.0
2007-06-06 14:00:00,13.46,13.5,13.45,13.48,277800.0,9.9804,10.0101,9.973,9.9952,277800.0
2007-06-06 14:30:00,13.48,13.51,13.48,13.49,299400.0,9.9952,10.0175,9.9952,10.0026,299400.0
2007-06-06 15:00:00,13.49,13.51,13.47,13.48,369300.0,10.0026,10.0175,9.9878,9.9952,369300.0
2007-06-06 15:30:00,13.48,13.5,13.45,13.48,327000.0,9.9952,10.0101,9.973,9.9952,327000.0
2007-06-07 09:30:00,13.23,13.38,13.23,13.34,168600.0,9.8099,9.9211,9.8099,9.8914,168600.0
2007-06-07 10:00:00,13.34,13.34,13.27,13.29,142500.0,9.8914,9.8914,9.8395,9.8543,142500.0
2007-06-07 10:30:00,13.29,13.3,13.25,13.27,420000.0,9.8543,9.8618,9.8247,9.8395,420000.0
2007-06-07 11:00:00,13.26,13.27,13.21,13.22,273000.0,9.8321,9.8395,9.795,9.8024,273000.0
2007-06-07 11:30:00,13.23,13.32,13.22,13.28,231300.0,9.8099,9.8766,9.8024,9.8469,231300.0
2007-06-07 12:00:00,13.28,13.33,13.28,13.33,71100.0,9.8469,9.884,9.8469,9.884,71100.0
2007-06-07 12:30:00,13.32,13.32,13.26,13.29,103800.0,9.8766,9.8766,9.8321,9.8543,103800.0
2007-06-07 13:00:00,13.29,13.3,13.24,13.27,70500.0,9.8543,9.8618,9.8173,9.8395,70500.0
2007-06-07 13:30:00,13.26,13.26,13.21,13.24,129300.0,9.8321,9.8321,9.795,9.8173,129300.0
2007-06-07 14:00:00,13.23,13.24,13.19,13.24,124500.0,9.8099,9.8173,9.7802,9.8173,124500.0
2007-06-07 14:30:00,13.24,13.27,13.21,13.23,135300.0,9.8173,9.8395,9.795,9.8099,135300.0
2007-06-07 15:00:00,13.23,13.26,13.18,13.19,137100.0,9.8099,9.8321,9.7728,9.7802,137100.0
2007-06-07 15:30:00,13.19,13.23,13.14,13.14,302400.0,9.7802,9.8099,9.7431,9.7431,302400.0
2007-06-08 09:30:00,13.1,13.16,13.07,13.12,55800.0,9.7135,9.758,9.6912,9.7283,55800.0
2007-06-08 10:00:00,13.12,13.21,13.09,13.21,63300.0,9.7283,9.795,9.706,9.795,63300.0
2007-06-08 10:30:00,13.21,13.25,13.18,13.24,78900.0,9.795,9.8247,9.7728,9.8173,78900.0
2007-06-08 11:00:00,13.24,13.25,13.22,13.22,97500.0,9.8173,9.8247,9.8024,9.8024,97500.0
2007-06-08 11:30:00,13.22,13.23,13.2,13.22,59700.0,9.8024,9.8099,9.7876,9.8024,59700.0
2007-06-08 12:00:00,13.23,13.25,13.22,13.24,179700.0,9.8099,9.8247,9.8024,9.8173,179700.0
2007-06-08 12:30:00,13.24,13.25,13.2,13.22,101100.0,9.8173,9.8247,9.7876,9.8024,101100.0
2007-06-08 13:00:00,13.22,13.22,13.19,13.22,42000.0,9.8024,9.8024,9.7802,9.8024,42000.0
2007-06-08 13:30:00,13.22,13.27,13.21,13.22,64200.0,9.8024,9.8395,9.795,9.8024,64200.0
2007-06-08 14:00:00,13.22,13.29,13.22,13.25,74100.0,9.8024,9.8543,9.8024,9.8247,74100.0
2007-06-08 14:30:00,13.25,13.25,13.21,13.23,93900.0,9.8247,9.8247,9.795,9.8099,93900.0
2007-06-08 15:00:00,13.23,13.25,13.22,13.24,206700.0,9.8099,9.8247,9.8024,9.8173,206700.0
2007-06-08 15:30:00,13.24,13.3,13.24,13.29,109800.0,9.8173,9.8618,9.8173,9.8543,109800.0
2007-06-11 09:30:00,13.24,13.33,13.24,13.3,55800.0,9.8173,9.884,9.8173,9.8618,55800.0
2007-06-11 10:00:00,13.3,13.3,13.2,13.21,84300.0,9.8618,9.8618,9.7876,9.795,84300.0
2007-06-11 10:30:00,13.22,13.24,13.2,13.24,67500.0,9.8024,9.8173,9.7876,9.8173,67500.0
2007-06-11 11:00:00,13.24,13.27,13.24,13.26,64500.0,9.8173,9.8395,9.8173,9.8321,64500.0
2007-06-11 11:30:00,13.26,13.28,13.26,13.28,43800.0,9.8321,9.8469,9.8321,9.8469,43800.0
2007-06-11 12:00:00,13.27,13.28,13.25,13.27,60000.0,9.8395,9.8469,9.8247,9.8395,60000.0
2007-06-11 12:30:00,13.27,13.3,13.25,13.3,49500.0,9.8395,9.8618,9.8247,9.8618,49500.0
2007-06-11 13:00:00,13.3,13.31,13.29,13.3,71100.0,9.8618,9.8692,9.8543,9.8618,71100.0
2007-06-11 13:30:00,13.3,13.31,13.29,13.29,154200.0,9.8618,9.8692,9.8543,9.8543,154200.0
2007-06-11 14:00:00,13.29,13.33,13.29,13.31,93600.0,9.8543,9.884,9.8543,9.8692,93600.0
2007-06-11 14:30:00,13.31,13.31,13.29,13.3,103800.0,9.8692,9.8692,9.8543,9.8618,103800.0
2007-06-11 15:00:00,13.3,13.34,13.29,13.33,139800.0,9.8618,9.8914,9.8543,9.884,139800.0
2007-06-11 15:30:00,13.33,13.34,13.27,13.31,194400.0,9.884,9.8914,9.8395,9.8692,194400.0
2007-06-12 09:30:00,13.28,13.34,13.22,13.29,126000.0,9.8469,9.8914,9.8024,9.8543,126000.0
2007-06-12 10:00:00,13.29,13.3,13.2,13.23,121200.0,9.8543,9.8618,9.7876,9.8099,121200.0
2007-06-12 10:30:00,13.22,13.28,13.22,13.26,175200.0,9.8024,9.8469,9.8024,9.8321,175200.0
2007-06-12 11:00:00,13.26,13.28,13.25,13.27,182100.0,9.8321,9.8469,9.8247,9.8395,182100.0
2007-06-12 11:30:00,13.27,13.31,13.27,13.3,108600.0,9.8395,9.8692,9.8395,9.8618,108600.0
2007-06-12 12:00:00,13.3,13.31,13.28,13.3,72900.0,9.8618,9.8692,9.8469,9.8618,72900.0
2007-06-12 12:30:00,13.3,13.31,13.29,13.3,81900.0,9.8618,9.8692,9.8543,9.8618,81900.0
2007-06-12 13:00:00,13.3,13.32,13.29,13.32,208200.0,9.8618,9.8766,9.8543,9.8766,208200.0
2007-06-12 13:30:00,13.32,13.37,13.3,13.35,151200.0,9.8766,9.9137,9.8618,9.8988,151200.0
2007-06-12 14:00:00,13.36,13.4,13.35,13.36,126600.0,9.9062,9.9359,9.8988,9.9062,126600.0
2007-06-12 14:30:00,13.36,13.38,13.33,13.36,212100.0,9.9062,9.9211,9.884,9.9062,212100.0
2007-06-12 15:00:00,13.37,13.38,13.31,13.33,392400.0,9.9137,9.9211,9.8692,9.884,392400.0
2007-06-12 15:30:00,13.33,13.36,13.32,13.33,577800.0,9.884,9.9062,9.8766,9.884,577800.0
2007-06-13 09:30:00,13.36,13.42,13.35,13.42,65700.0,9.9062,9.9507,9.8988,9.9507,65700.0
2007-06-13 10:00:00,13.42,13.5,13.37,13.46,198000.0,9.9507,10.0101,9.9137,9.9804,198000.0
2007-06-13 10:30:00,13.47,13.47,13.42,13.43,79200.0,9.9878,9.9878,9.9507,9.9582,79200.0
2007-06-13 11:00:00,13.44,13.45,13.39,13.41,92100.0,9.9656,9.973,9.9285,9.9433,92100.0
2007-06-13 11:30:00,13.41,13.47,13.41,13.44,194400.0,9.9433,9.9878,9.9433,9.9656,194400.0
2007-06-13 12:00:00,13.45,13.45,13.41,13.42,63000.0,9.973,9.973,9.9433,9.9507,63000.0
2007-06-13 12:30:00,13.42,13.48,13.41,13.47,169800.0,9.9507,9.9952,9.9433,9.9878,169800.0
2007-06-13 13:00:00,13.47,13.47,13.41,13.43,103800.0,9.9878,9.9878,9.9433,9.9582,103800.0
2007-06-13 13:30:00,13.44,13.44,13.42,13.43,75000.0,9.9656,9.9656,9.9507,9.9582,75000.0
2007-06-13 14:00:00,13.43,13.49,13.42,13.47,133500.0,9.9582,10.0026,9.9507,9.9878,133500.0
2007-06-13 14:30:00,13.47,13.49,13.46,13.49,222600.0,9.9878,10.0026,9.9804,10.0026,222600.0
2007-06-13 15:00:00,13.49,13.49,13.45,13.47,159600.0,10.0026,10.0026,9.973,9.9878,159600.0
2007-06-13 15:30:00,13.47,13.53,13.47,13.52,153900.0,9.9878,10.0323,9.9878,10.0249,153900.0
2007-06-14 09:30:00,13.53,13.66,13.52,13.66,46800.0,10.0323,10.1287,10.0249,10.1287,46800.0
2007-06-14 10:00:00,13.66,13.66,13.62,13.65,129900.0,10.1287,10.1287,10.099,10.1213,129900.0
2007-06-14 10:30:00,13.64,13.69,13.64,13.65,103200.0,10.1139,10.1509,10.1139,10.1213,103200.0
2007-06-14 11:00:00,13.65,13.66,13.63,13.64,49500.0,10.1213,10.1287,10.1065,10.1139,49500.0
2007-06-14 11:30:00,13.64,13.65,13.62,13.62,55500.0,10.1139,10.1213,10.099,10.099,55500.0
2007-06-14 12:00:00,13.63,13.67,13.63,13.64,313200.0,10.1065,10.1361,10.1065,10.1139,313200.0
2007-06-14 12:30:00,13.64,13.64,13.58,13.58,241200.0,10.1139,10.1139,10.0694,10.0694,241200.0
2007-06-14 13:00:00,13.58,13.6,13.57,13.58,72900.0,10.0694,10.0842,10.062,10.0694,72900.0
2007-06-14 13:30:00,13.58,13.59,13.57,13.58,93000.0,10.0694,10.0768,10.062,10.0694,93000.0
2007-06-14 14:00:00,13.59,13.6,13.57,13.58,121800.0,10.0768,10.0842,10.062,10.0694,121800.0
2007-06-14 14:30:00,13.59,13.6,13.57,13.58,105600.0,10.0768,10.0842,10.062,10.0694,105600.0
2007-06-14 15:00:00,13.58,13.6,13.58,13.59,135600.0,10.0694,10.0842,10.0694,10.0768,135600.0
2007-06-14 15:30:00,13.59,13.61,13.59,13.61,127200.0,10.0768,10.0916,10.0768,10.0916,127200.0
2007-06-15 09:30:00,13.61,13.71,13.56,13.6,329700.0,10.0916,10.1658,10.0545,10.0842,329700.0
2007-06-15 10:00:00,13.6,13.62,13.57,13.57,180000.0,10.0842,10.099,10.062,10.062,180000.0
2007-06-15 10:30:00,13.57,13.58,13.52,13.53,283500.0,10.062,10.0694,10.0249,10.0323,283500.0
2007-06-15 11:00:00,13.53,13.57,13.53,13.55,212400.0,10.0323,10.062,10.0323,10.0471,212400.0
2007-06-15 11:30:00,13.54,13.56,13.54,13.56,216300.0,10.0397,10.0545,10.0397,10.0545,216300.0
2007-06-15 12:00:00,13.56,13.56,13.53,13.54,79800.0,10.0545,10.0545,10.0323,10.0397,79800.0
2007-06-15 12:30:00,13.54,13.54,13.53,13.53,73200.0,10.0397,10.0397,10.0323,10.0323,73200.0
2007-06-15 13:00:00,13.53,13.54,13.5,13.54,83100.0,10.0323,10.0397,10.0101,10.0397,83100.0
2007-06-15 13:30:00,13.54,13.56,13.53,13.54,177900.0,10.0397,10.0545,10.0323,10.0397,177900.0
2007-06-15 14:00:00,13.55,13.56,13.54,13.56,126600.0,10.0471,10.0545,10.0397,10.0545,126600.0
2007-06-15 14:30:00,13.55,13.56,13.53,13.54,156300.0,10.0471,10.0545,10.0323,10.0397,156300.0
2007-06-15 15:00:00,13.54,13.56,13.54,13.55,276600.0,10.0397,10.0545,10.0397,10.0471,276600.0
2007-06-15 15:30:00,13.55,13.56,13.53,13.54,478200.0,10.0471,10.0545,10.0323,10.0397,478200.0
2007-06-18 09:30:00,13.58,13.64,13.56,13.59,163500.0,10.0694,10.1139,10.0545,10.0768,163500.0
2007-06-18 10:00:00,13.59,13.6,13.56,13.58,325200.0,10.0768,10.0842,10.0545,10.0694,325200.0
2007-06-18 10:30:00,13.58,13.59,13.55,13.57,185100.0,10.0694,10.0768,10.0471,10.062,185100.0
2007-06-18 11:00:00,13.57,13.58,13.53,13.57,135300.0,10.062,10.0694,10.0323,10.062,135300.0
2007-06-18 11:30:00,13.57,13.6,13.56,13.59,242400.0,10.062,10.0842,10.0545,10.0768,242400.0
2007-06-18 12:00:00,13.58,13.65,13.58,13.63,251400.0,10.0694,10.1213,10.0694,10.1065,251400.0
2007-06-18 12:30:00,13.63,13.71,13.63,13.67,219000.0,10.1065,10.1658,10.1065,10.1361,219000.0
2007-06-18 13:00:00,13.67,13.72,13.66,13.69,156600.0,10.1361,10.1732,10.1287,10.1509,156600.0
2007-06-18 13:30:00,13.69,13.72,13.67,13.69,143400.0,10.1509,10.1732,10.1361,10.1509,143400.0
2007-06-18 14:00:00,13.69,13.75,13.67,13.74,202200.0,10.1509,10.1954,10.1361,10.188,202200.0
2007-06-18 14:30:00,13.74,13.77,13.73,13.75,226800.0,10.188,10.2103,10.1806,10.1954,226800.0
2007-06-18 15:00:00,13.76,13.79,13.72,13.77,268800.0,10.2028,10.2251,10.1732,10.2103,268800.0
2007-06-18 15:30:00,13.77,13.77,13.67,13.67,312300.0,10.2103,10.2103,10.1361,10.1361,312300.0
2007-06-19 09:30:00,13.6,13.66,13.58,13.58,77400.0,10.0842,10.1287,10.0694,10.0694,77400.0
2007-06-19 10:00:00,13.58,13.67,13.56,13.65,171300.0,10.0694,10.1361,10.0545,10.1213,171300.0
2007-06-19 10:30:00,13.66,13.69,13.66,13.69,67500.0,10.1287,10.1509,10.1287,10.1509,67500.0
2007-06-19 11:00:00,13.69,13.69,13.64,13.65,114600.0,10.1509,10.1509,10.1139,10.1213,114600.0
2007-06-19 11:30:00,13.65,13.67,13.63,13.65,68700.0,10.1213,10.1361,10.1065,10.1213,68700.0
2007-06-19 12:00:00,13.66,13.7,13.66,13.67,79800.0,10.1287,10.1584,10.1287,10.1361,79800.0
2007-06-19 12:30:00,13.67,13.71,13.66,13.68,68700.0,10.1361,10.1658,10.1287,10.1435,68700.0
2007-06-19 13:00:00,13.68,13.69,13.66,13.67,49200.0,10.1435,10.1509,10.1287,10.1361,49200.0
2007-06-19 13:30:00,13.67,13.7,13.66,13.69,56700.0,10.1361,10.1584,10.1287,10.1509,56700.0
2007-06-19 14:00:00,13.69,13.69,13.66,13.67,60900.0,10.1509,10.1509,10.1287,10.1361,60900.0
2007-06-19 14:30:00,13.68,13.68,13.66,13.67,159300.0,10.1435,10.1435,10.1287,10.1361,159300.0
2007-06-19 15:00:00,13.67,13.68,13.66,13.67,297300.0,10.1361,10.1435,10.1287,10.1361,297300.0
2007-06-19 15:30:00,13.67,13.69,13.64,13.65,304800.0,10.1361,10.1509,10.1139,10.1213,304800.0
2007-06-20 09:30:00,13.61,13.68,13.6,13.6,187800.0,10.0916,10.1435,10.0842,10.0842,187800.0
2007-06-20 10:00:00,13.59,13.64,13.58,13.63,150900.0,10.0768,10.1139,10.0694,10.1065,150900.0
2007-06-20 10:30:00,13.63,13.65,13.61,13.63,157500.0,10.1065,10.1213,10.0916,10.1065,157500.0
2007-06-20 11:00:00,13.63,13.64,13.61,13.64,123600.0,10.1065,10.1139,10.0916,10.1139,123600.0
2007-06-20 11:30:00,13.63,13.64,13.59,13.59,112800.0,10.1065,10.1139,10.0768,10.0768,112800.0
2007-06-20 12:00:00,13.6,13.61,13.57,13.61,135300.0,10.0842,10.0916,10.062,10.0916,135300.0
2007-06-20 12:30:00,13.61,13.62,13.6,13.6,83400.0,10.0916,10.099,10.0842,10.0842,83400.0
2007-06-20 13:00:00,13.6,13.61,13.55,13.58,99600.0,10.0842,10.0916,10.0471,10.0694,99600.0
2007-06-20 13:30:00,13.58,13.6,13.58,13.6,76800.0,10.0694,10.0842,10.0694,10.0842,76800.0
2007-06-20 14:00:00,13.6,13.6,13.53,13.54,172800.0,10.0842,10.0842,10.0323,10.0397,172800.0
2007-06-20 14:30:00,13.55,13.57,13.5,13.54,610500.0,10.0471,10.062,10.0101,10.0397,610500.0
2007-06-20 15:00:00,13.53,13.54,13.5,13.51,264300.0,10.0323,10.0397,10.0101,10.0175,264300.0
2007-06-20 15:30:00,13.51,13.52,13.48,13.5,392100.0,10.0175,10.0249,9.9952,10.0101,392100.0
2007-06-21 09:30:00,13.49,13.6,13.4,13.4,90300.0,10.0026,10.0842,9.9359,9.9359,90300.0
2007-06-21 10:00:00,13.4,13.5,13.38,13.48,104100.0,9.9359,10.0101,9.9211,9.9952,104100.0
2007-06-21 10:30:00,13.48,13.52,13.46,13.49,79800.0,9.9952,10.0249,9.9804,10.0026,79800.0
2007-06-21 11:00:00,13.49,13.49,13.42,13.46,101400.0,10.0026,10.0026,9.9507,9.9804,101400.0
2007-06-21 11:30:00,13.46,13.46,13.4,13.43,141600.0,9.9804,9.9804,9.9359,9.9582,141600.0
2007-06-21 12:00:00,13.43,13.46,13.41,13.43,172800.0,9.9582,9.9804,9.9433,9.9582,172800.0
2007-06-21 12:30:00,13.42,13.47,13.42,13.44,115200.0,9.9507,9.9878,9.9507,9.9656,115200.0
2007-06-21 13:00:00,13.44,13.52,13.44,13.5,102900.0,9.9656,10.0249,9.9656,10.0101,102900.0
2007-06-21 13:30:00,13.5,13.53,13.49,13.52,217800.0,10.0101,10.0323,10.0026,10.0249,217800.0
2007-06-21 14:00:00,13.52,13.52,13.49,13.5,103800.0,10.0249,10.0249,10.0026,10.0101,103800.0
2007-06-21 14:30:00,13.5,13.52,13.48,13.5,213300.0,10.0101,10.0249,9.9952,10.0101,213300.0
2007-06-21 15:00:00,13.51,13.52,13.5,13.51,82200.0,10.0175,10.0249,10.0101,10.0175,82200.0
2007-06-21 15:30:00,13.5,13.52,13.49,13.52,144000.0,10.0101,10.0249,10.0026,10.0249,144000.0
2007-06-22 09:30:00,13.47,13.52,13.42,13.47,52200.0,9.9878,10.0249,9.9507,9.9878,52200.0
2007-06-22 10:00:00,13.47,13.48,13.42,13.44,141000.0,9.9878,9.9952,9.9507,9.9656,141000.0
2007-06-22 10:30:00,13.44,13.47,13.43,13.44,151800.0,9.9656,9.9878,9.9582,9.9656,151800.0
2007-06-22 11:00:00,13.44,13.47,13.44,13.46,68100.0,9.9656,9.9878,9.9656,9.9804,68100.0
2007-06-22 11:30:00,13.45,13.47,13.43,13.47,167100.0,9.973,9.9878,9.9582,9.9878,167100.0
2007-06-22 12:00:00,13.47,13.47,13.43,13.43,120000.0,9.9878,9.9878,9.9582,9.9582,120000.0
2007-06-22 12:30:00,13.44,13.47,13.42,13.44,190200.0,9.9656,9.9878,9.9507,9.9656,190200.0
2007-06-22 13:00:00,13.44,13.48,13.42,13.48,103200.0,9.9656,9.9952,9.9507,9.9952,103200.0
2007-06-22 13:30:00,13.48,13.51,13.47,13.49,87300.0,9.9952,10.0175,9.9878,10.0026,87300.0
2007-06-22 14:00:00,13.49,13.5,13.46,13.5,155700.0,10.0026,10.0101,9.9804,10.0101,155700.0
2007-06-22 14:30:00,13.5,13.52,13.48,13.49,149700.0,10.0101,10.0249,9.9952,10.0026,149700.0
2007-06-22 15:00:00,13.5,13.52,13.49,13.5,57600.0,10.0101,10.0249,10.0026,10.0101,57600.0
2007-06-22 15:30:00,13.5,13.52,13.5,13.5,312300.0,10.0101,10.0249,10.0101,10.0101,312300.0
2007-06-25 09:30:00,13.47,13.55,13.47,13.54,276600.0,9.9878,10.0471,9.9878,10.0397,276600.0
2007-06-25 10:00:00,13.54,13.66,13.54,13.65,147300.0,10.0397,10.1287,10.0397,10.1213,147300.0
2007-06-25 10:30:00,13.65,13.66,13.59,13.62,184500.0,10.1213,10.1287,10.0768,10.099,184500.0
2007-06-25 11:00:00,13.62,13.63,13.58,13.6,93900.0,10.099,10.1065,10.0694,10.0842,93900.0
2007-06-25 11:30:00,13.6,13.61,13.56,13.57,66900.0,10.0842,10.0916,10.0545,10.062,66900.0
2007-06-25 12:00:00,13.57,13.58,13.57,13.57,71400.0,10.062,10.0694,10.062,10.062,71400.0
2007-06-25 12:30:00,13.57,13.57,13.53,13.53,88200.0,10.062,10.062,10.0323,10.0323,88200.0
2007-06-25 13:00:00,13.53,13.55,13.52,13.52,117300.0,10.0323,10.0471,10.0249,10.0249,117300.0
2007-06-25 13:30:00,13.53,13.56,13.52,13.52,73500.0,10.0323,10.0545,10.0249,10.0249,73500.0
2007-06-25 14:00:00,13.52,13.53,13.48,13.48,192000.0,10.0249,10.0323,9.9952,9.9952,192000.0
2007-06-25 14:30:00,13.48,13.59,13.43,13.45,237300.0,9.9952,10.0768,9.9582,9.973,237300.0
2007-06-25 15:00:00,13.45,13.47,13.42,13.44,270900.0,9.973,9.9878,9.9507,9.9656,270900.0
2007-06-25 15:30:00,13.45,13.47,13.4,13.42,412200.0,9.973,9.9878,9.9359,9.9507,412200.0
2007-06-26 09:30:00,13.46,13.5,13.38,13.41,156600.0,9.9804,10.0101,9.9211,9.9433,156600.0
2007-06-26 10:00:00,13.41,13.43,13.37,13.4,243300.0,9.9433,9.9582,9.9137,9.9359,243300.0
2007-06-26 10:30:00,13.41,13.45,13.39,13.39,246000.0,9.9433,9.973,9.9285,9.9285,246000.0
2007-06-26 11:00:00,13.39,13.41,13.38,13.4,210300.0,9.9285,9.9433,9.9211,9.9359,210300.0
2007-06-26 11:30:00,13.4,13.4,13.37,13.39,268200.0,9.9359,9.9359,9.9137,9.9285,268200.0
2007-06-26 12:00:00,13.39,13.4,13.35,13.38,243900.0,9.9285,9.9359,9.8988,9.9211,243900.0
2007-06-26 12:30:00,13.38,13.38,13.33,13.34,90300.0,9.9211,9.9211,9.884,9.8914,90300.0
2007-06-26 13:00:00,13.34,13.37,13.32,13.32,180300.0,9.8914,9.9137,9.8766,9.8766,180300.0
2007-06-26 13:30:00,13.32,13.34,13.31,13.33,168300.0,9.8766,9.8914,9.8692,9.884,168300.0
2007-06-26 14:00:00,13.33,13.36,13.31,13.32,226800.0,9.884,9.9062,9.8692,9.8766,226800.0
2007-06-26 14:30:00,13.32,13.33,13.26,13.28,125100.0,9.8766,9.884,9.8321,9.8469,125100.0
2007-06-26 15:00:00,13.27,13.35,13.26,13.33,154800.0,9.8395,9.8988,9.8321,9.884,154800.0
2007-06-26 15:30:00,13.33,13.34,13.32,13.33,400500.0,9.884,9.8914,9.8766,9.884,400500.0
2007-06-27 09:30:00,13.25,13.25,13.17,13.2,140100.0,9.8247,9.8247,9.7654,9.7876,140100.0
2007-06-27 10:00:00,13.2,13.26,13.2,13.25,249600.0,9.7876,9.8321,9.7876,9.8247,249600.0
2007-06-27 10:30:00,13.24,13.28,13.21,13.22,185100.0,9.8173,9.8469,9.795,9.8024,185100.0
2007-06-27 11:00:00,13.22,13.27,13.22,13.24,147300.0,9.8024,9.8395,9.8024,9.8173,147300.0
2007-06-27 11:30:00,13.24,13.27,13.22,13.23,129000.0,9.8173,9.8395,9.8024,9.8099,129000.0
2007-06-27 12:00:00,13.22,13.25,13.22,13.24,258900.0,9.8024,9.8247,9.8024,9.8173,258900.0
2007-06-27 12:30:00,13.24,13.26,13.24,13.25,306000.0,9.8173,9.8321,9.8173,9.8247,306000.0
2007-06-27 13:00:00,13.25,13.26,13.22,13.23,191700.0,9.8247,9.8321,9.8024,9.8099,191700.0
2007-06-27 13:30:00,13.23,13.27,13.23,13.23,185700.0,9.8099,9.8395,9.8099,9.8099,185700.0
2007-06-27 14:00:00,13.24,13.27,13.23,13.27,215700.0,9.8173,9.8395,9.8099,9.8395,215700.0
2007-06-27 14:30:00,13.27,13.28,13.23,13.25,232500.0,9.8395,9.8469,9.8099,9.8247,232500.0
2007-06-27 15:00:00,13.25,13.28,13.23,13.24,306600.0,9.8247,9.8469,9.8099,9.8173,306600.0
2007-06-27 15:30:00,13.24,13.32,13.24,13.31,401100.0,9.8173,9.8766,9.8173,9.8692,401100.0
2007-06-28 09:30:00,13.33,13.38,13.33,13.38,42900.0,9.884,9.9211,9.884,9.9211,42900.0
2007-06-28 10:00:00,13.39,13.41,13.34,13.37,126900.0,9.9285,9.9433,9.8914,9.9137,126900.0
2007-06-28 10:30:00,13.37,13.42,13.37,13.41,124800.0,9.9137,9.9507,9.9137,9.9433,124800.0
2007-06-28 11:00:00,13.41,13.45,13.4,13.43,97800.0,9.9433,9.973,9.9359,9.9582,97800.0
2007-06-28 11:30:00,13.43,13.45,13.4,13.44,117600.0,9.9582,9.973,9.9359,9.9656,117600.0
2007-06-28 12:00:00,13.44,13.45,13.41,13.42,68100.0,9.9656,9.973,9.9433,9.9507,68100.0
2007-06-28 12:30:00,13.43,13.45,13.43,13.43,34800.0,9.9582,9.973,9.9582,9.9582,34800.0
2007-06-28 13:00:00,13.43,13.44,13.41,13.42,48300.0,9.9582,9.9656,9.9433,9.9507,48300.0
2007-06-28 13:30:00,13.42,13.43,13.35,13.35,338400.0,9.9507,9.9582,9.8988,9.8988,338400.0
2007-06-28 14:00:00,13.35,13.36,13.3,13.31,473100.0,9.8988,9.9062,9.8618,9.8692,473100.0
2007-06-28 14:30:00,13.31,13.31,13.26,13.28,320700.0,9.8692,9.8692,9.8321,9.8469,320700.0
2007-06-28 15:00:00,13.29,13.33,13.26,13.32,173700.0,9.8543,9.884,9.8321,9.8766,173700.0
2007-06-28 15:30:00,13.32,13.33,13.31,13.33,179100.0,9.8766,9.884,9.8692,9.884,179100.0
2007-06-29 09:30:00,13.36,13.49,13.34,13.34,141300.0,9.9062,10.0026,9.8914,9.8914,141300.0
2007-06-29 10:00:00,13.34,13.38,13.34,13.37,184200.0,9.8914,9.9211,9.8914,9.9137,184200.0
2007-06-29 10:30:00,13.37,13.39,13.37,13.37,561600.0,9.9137,9.9285,9.9137,9.9137,561600.0
2007-06-29 11:00:00,13.37,13.4,13.36,13.36,217200.0,9.9137,9.9359,9.9062,9.9062,217200.0
2007-06-29 11:30:00,13.36,13.39,13.36,13.38,230400.0,9.9062,9.9285,9.9062,9.9211,230400.0
2007-06-29 12:00:00,13.38,13.39,13.33,13.35,96300.0,9.9211,9.9285,9.884,9.8988,96300.0
2007-06-29 12:30:00,13.34,13.37,13.33,13.37,132900.0,9.8914,9.9137,9.884,9.9137,132900.0
2007-06-29 13:00:00,13.37,13.42,13.37,13.39,207900.0,9.9137,9.9507,9.9137,9.9285,207900.0
2007-06-29 13:30:00,13.39,13.41,13.38,13.4,163800.0,9.9285,9.9433,9.9211,9.9359,163800.0
2007-06-29 14:00:00,13.4,13.41,13.38,13.39,280200.0,9.9359,9.9433,9.9211,9.9285,280200.0
2007-06-29 14:30:00,13.39,13.42,13.38,13.41,138000.0,9.9285,9.9507,9.9211,9.9433,138000.0
2007-06-29 15:00:00,13.41,13.42,13.38,13.4,411000.0,9.9433,9.9507,9.9211,9.9359,411000.0
2007-06-29 15:30:00,13.4,13.43,13.39,13.42,301800.0,9.9359,9.9582,9.9285,9.9507,301800.0
2007-07-02 09:30:00,13.44,13.5,13.33,13.46,78000.0,9.9656,10.0101,9.884,9.9804,78000.0
2007-07-02 10:00:00,13.47,13.53,13.47,13.51,177600.0,9.9878,10.0323,9.9878,10.0175,177600.0
2007-07-02 10:30:00,13.51,13.54,13.51,13.52,65700.0,10.0175,10.0397,10.0175,10.0249,65700.0
2007-07-02 11:00:00,13.52,13.53,13.5,13.5,80400.0,10.0249,10.0323,10.0101,10.0101,80400.0
2007-07-02 11:30:00,13.5,13.5,13.47,13.47,65100.0,10.0101,10.0101,9.9878,9.9878,65100.0
2007-07-02 12:00:00,13.47,13.51,13.47,13.49,87900.0,9.9878,10.0175,9.9878,10.0026,87900.0
2007-07-02 12:30:00,13.49,13.5,13.46,13.46,269400.0,10.0026,10.0101,9.9804,9.9804,269400.0
2007-07-02 13:00:00,13.46,13.48,13.45,13.46,114300.0,9.9804,9.9952,9.973,9.9804,114300.0
2007-07-02 13:30:00,13.46,13.58,13.46,13.56,102900.0,9.9804,10.0694,9.9804,10.0545,102900.0
2007-07-02 14:00:00,13.56,13.57,13.5,13.5,117300.0,10.0545,10.062,10.0101,10.0101,117300.0
2007-07-02 14:30:00,13.5,13.51,13.48,13.5,107700.0,10.0101,10.0175,9.9952,10.0101,107700.0
2007-07-02 15:00:00,13.5,13.5,13.49,13.5,88500.0,10.0101,10.0101,10.0026,10.0101,88500.0
2007-07-02 15:30:00,13.5,13.52,13.48,13.52,248100.0,10.0101,10.0249,9.9952,10.0249,248100.0
2007-07-03 09:30:00,13.58,13.64,13.57,13.58,73800.0,10.0694,10.1139,10.062,10.0694,73800.0
2007-07-03 10:00:00,13.58,13.58,13.56,13.58,65700.0,10.0694,10.0694,10.0545,10.0694,65700.0
2007-07-03 10:30:00,13.58,13.6,13.56,13.56,66000.0,10.0694,10.0842,10.0545,10.0545,66000.0
2007-07-03 11:00:00,13.56,13.56,13.54,13.55,71100.0,10.0545,10.0545,10.0397,10.0471,71100.0
2007-07-03 11:30:00,13.55,13.56,13.54,13.54,72000.0,10.0471,10.0545,10.0397,10.0397,72000.0
2007-07-03 12:00:00,13.55,13.55,13.53,13.54,78000.0,10.0471,10.0471,10.0323,10.0397,78000.0
2007-07-03 12:30:00,13.54,13.55,13.52,13.53,67500.0,10.0397,10.0471,10.0249,10.0323,67500.0
2007-07-05 09:30:00,13.57,13.58,13.54,13.58,81000.0,10.062,10.0694,10.0397,10.0694,81000.0
2007-07-05 10:00:00,13.59,13.6,13.55,13.57,121500.0,10.0768,10.0842,10.0471,10.062,121500.0
2007-07-05 10:30:00,13.58,13.61,13.57,13.6,77400.0,10.0694,10.0916,10.062,10.0842,77400.0
2007-07-05 11:00:00,13.6,13.61,13.56,13.61,85200.0,10.0842,10.0916,10.0545,10.0916,85200.0
2007-07-05 11:30:00,13.61,13.63,13.6,13.62,86400.0,10.0916,10.1065,10.0842,10.099,86400.0
2007-07-05 12:00:00,13.62,13.65,13.61,13.61,94500.0,10.099,10.1213,10.0916,10.0916,94500.0
2007-07-05 12:30:00,13.6,13.61,13.56,13.56,82800.0,10.0842,10.0916,10.0545,10.0545,82800.0
2007-07-05 13:00:00,13.56,13.58,13.56,13.58,878400.0,10.0545,10.0694,10.0545,10.0694,878400.0
2007-07-05 13:30:00,13.58,13.59,13.57,13.58,54000.0,10.0694,10.0768,10.062,10.0694,54000.0
2007-07-05 14:00:00,13.58,13.6,13.57,13.58,111600.0,10.0694,10.0842,10.062,10.0694,111600.0
2007-07-05 14:30:00,13.59,13.6,13.58,13.58,93000.0,10.0768,10.0842,10.0694,10.0694,93000.0
2007-07-05 15:00:00,13.59,13.59,13.56,13.58,86400.0,10.0768,10.0768,10.0545,10.0694,86400.0
2007-07-05 15:30:00,13.58,13.61,13.57,13.59,201000.0,10.0694,10.0916,10.062,10.0768,201000.0
2007-07-06 09:30:00,13.6,13.63,13.53,13.54,35100.0,10.0842,10.1065,10.0323,10.0397,35100.0
2007-07-06 10:00:00,13.55,13.56,13.53,13.53,124500.0,10.0471,10.0545,10.0323,10.0323,124500.0
2007-07-06 10:30:00,13.53,13.54,13.51,13.51,131400.0,10.0323,10.0397,10.0175,10.0175,131400.0
2007-07-06 11:00:00,13.51,13.53,13.5,13.52,111600.0,10.0175,10.0323,10.0101,10.0249,111600.0
2007-07-06 11:30:00,13.52,13.54,13.5,13.53,143100.0,10.0249,10.0397,10.0101,10.0323,143100.0
2007-07-06 12:00:00,13.52,13.53,13.49,13.49,108900.0,10.0249,10.0323,10.0026,10.0026,108900.0
2007-07-06 12:30:00,13.5,13.5,13.49,13.49,70800.0,10.0101,10.0101,10.0026,10.0026,70800.0
2007-07-06 13:00:00,13.49,13.5,13.49,13.49,75900.0,10.0026,10.0101,10.0026,10.0026,75900.0
2007-07-06 13:30:00,13.49,13.5,13.49,13.5,150600.0,10.0026,10.0101,10.0026,10.0101,150600.0
2007-07-06 14:00:00,13.5,13.5,13.49,13.5,126600.0,10.0101,10.0101,10.0026,10.0101,126600.0
2007-07-06 14:30:00,13.5,13.54,13.5,13.53,223500.0,10.0101,10.0397,10.0101,10.0323,223500.0
2007-07-06 15:00:00,13.54,13.55,13.53,13.55,142500.0,10.0397,10.0471,10.0323,10.0471,142500.0
2007-07-06 15:30:00,13.55,13.58,13.54,13.57,153900.0,10.0471,10.0694,10.0397,10.062,153900.0
2007-07-09 09:30:00,13.52,13.56,13.41,13.41,153900.0,10.0249,10.0545,9.9433,9.9433,153900.0
2007-07-09 10:00:00,13.42,13.45,13.41,13.44,207900.0,9.9507,9.973,9.9433,9.9656,207900.0
2007-07-09 10:30:00,13.44,13.45,13.44,13.44,186000.0,9.9656,9.973,9.9656,9.9656,186000.0
2007-07-09 11:00:00,13.44,13.46,13.44,13.45,261900.0,9.9656,9.9804,9.9656,9.973,261900.0
2007-07-09 11:30:00,13.45,13.46,13.44,13.45,133200.0,9.973,9.9804,9.9656,9.973,133200.0
2007-07-09 12:00:00,13.45,13.48,13.45,13.48,165900.0,9.973,9.9952,9.973,9.9952,165900.0
2007-07-09 12:30:00,13.48,13.52,13.48,13.51,91500.0,9.9952,10.0249,9.9952,10.0175,91500.0
2007-07-09 13:00:00,13.51,13.54,13.5,13.53,132300.0,10.0175,10.0397,10.0101,10.0323,132300.0
2007-07-09 13:30:00,13.53,13.55,13.53,13.55,73800.0,10.0323,10.0471,10.0323,10.0471,73800.0
2007-07-09 14:00:00,13.55,13.55,13.53,13.54,65100.0,10.0471,10.0471,10.0323,10.0397,65100.0
2007-07-09 14:30:00,13.54,13.57,13.53,13.56,111900.0,10.0397,10.062,10.0323,10.0545,111900.0
2007-07-09 15:00:00,13.56,13.57,13.53,13.55,112500.0,10.0545,10.062,10.0323,10.0471,112500.0
2007-07-09 15:30:00,13.55,13.55,13.49,13.5,239700.0,10.0471,10.0471,10.0026,10.0101,239700.0
2007-07-10 09:30:00,13.11,13.11,13.0,13.02,784800.0,9.7209,9.7209,9.6393,9.6541,784800.0
2007-07-10 10:00:00,13.02,13.04,12.97,13.0,709800.0,9.6541,9.669,9.6171,9.6393,709800.0
2007-07-10 10:30:00,13.0,13.02,12.99,13.01,747600.0,9.6393,9.6541,9.6319,9.6467,747600.0
2007-07-10 11:00:00,13.01,13.04,13.0,13.0,302700.0,9.6467,9.669,9.6393,9.6393,302700.0
2007-07-10 11:30:00,13.0,13.01,12.99,13.0,632400.0,9.6393,9.6467,9.6319,9.6393,632400.0
2007-07-10 12:00:00,13.0,13.02,12.98,12.99,165600.0,9.6393,9.6541,9.6245,9.6319,165600.0
2007-07-10 12:30:00,12.98,13.0,12.95,12.95,179700.0,9.6245,9.6393,9.6022,9.6022,179700.0
2007-07-10 13:00:00,12.95,12.98,12.95,12.96,237900.0,9.6022,9.6245,9.6022,9.6097,237900.0
2007-07-10 13:30:00,12.95,12.98,12.87,12.92,219000.0,9.6022,9.6245,9.5429,9.58,219000.0
2007-07-10 14:00:00,12.92,12.96,12.89,12.94,209100.0,9.58,9.6097,9.5578,9.5948,209100.0
2007-07-10 14:30:00,12.94,12.95,12.92,12.94,213900.0,9.5948,9.6022,9.58,9.5948,213900.0
2007-07-10 15:00:00,12.93,12.94,12.91,12.94,257400.0,9.5874,9.5948,9.5726,9.5948,257400.0
2007-07-10 15:30:00,12.93,12.93,12.89,12.9,457500.0,9.5874,9.5874,9.5578,9.5652,457500.0
2007-07-11 09:30:00,12.88,12.99,12.87,12.87,250500.0,9.5503,9.6319,9.5429,9.5429,250500.0
2007-07-11 10:00:00,12.87,12.95,12.87,12.95,265500.0,9.5429,9.6022,9.5429,9.6022,265500.0
2007-07-11 10:30:00,12.95,13.01,12.94,12.98,220800.0,9.6022,9.6467,9.5948,9.6245,220800.0
2007-07-11 11:00:00,12.98,12.99,12.94,12.95,415500.0,9.6245,9.6319,9.5948,9.6022,415500.0
2007-07-11 11:30:00,12.95,12.96,12.93,12.94,213300.0,9.6022,9.6097,9.5874,9.5948,213300.0
2007-07-11 12:00:00,12.95,12.96,12.91,12.92,201300.0,9.6022,9.6097,9.5726,9.58,201300.0
2007-07-11 12:30:00,12.92,12.94,12.9,12.92,227400.0,9.58,9.5948,9.5652,9.58,227400.0
2007-07-11 13:00:00,12.93,12.93,12.91,12.92,158700.0,9.5874,9.5874,9.5726,9.58,158700.0
2007-07-11 13:30:00,12.91,12.94,12.91,12.92,224400.0,9.5726,9.5948,9.5726,9.58,224400.0
2007-07-11 14:00:00,12.92,12.96,12.9,12.95,286800.0,9.58,9.6097,9.5652,9.6022,286800.0
2007-07-11 14:30:00,12.94,12.94,12.9,12.92,321900.0,9.5948,9.5948,9.5652,9.58,321900.0
2007-07-11 15:00:00,12.91,12.96,12.91,12.96,312300.0,9.5726,9.6097,9.5726,9.6097,312300.0
2007-07-11 15:30:00,12.96,13.0,12.93,13.0,457200.0,9.6097,9.6393,9.5874,9.6393,457200.0
2007-07-12 09:30:00,12.98,13.08,12.98,13.07,132900.0,9.6648,9.7393,9.6648,9.7318,132900.0
2007-07-12 10:00:00,13.08,13.12,13.07,13.1,156000.0,9.7393,9.7691,9.7318,9.7542,156000.0
2007-07-12 10:30:00,13.1,13.12,13.05,13.07,256800.0,9.7542,9.7691,9.7169,9.7318,256800.0
2007-07-12 11:00:00,13.07,13.07,13.05,13.05,75900.0,9.7318,9.7318,9.7169,9.7169,75900.0
2007-07-12 11:30:00,13.05,13.06,13.04,13.06,43500.0,9.7169,9.7244,9.7095,9.7244,43500.0
2007-07-12 12:00:00,13.06,13.06,13.05,13.05,99000.0,9.7244,9.7244,9.7169,9.7169,99000.0
2007-07-12 12:30:00,13.05,13.08,13.05,13.08,67500.0,9.7169,9.7393,9.7169,9.7393,67500.0
2007-07-12 13:00:00,13.08,13.09,13.07,13.09,64800.0,9.7393,9.7467,9.7318,9.7467,64800.0
2007-07-12 13:30:00,13.09,13.1,13.07,13.07,98100.0,9.7467,9.7542,9.7318,9.7318,98100.0
2007-07-12 14:00:00,13.07,13.07,13.05,13.06,92100.0,9.7318,9.7318,9.7169,9.7244,92100.0
2007-07-12 14:30:00,13.06,13.08,13.05,13.07,131700.0,9.7244,9.7393,9.7169,9.7318,131700.0
2007-07-12 15:00:00,13.08,13.09,13.05,13.09,415200.0,9.7393,9.7467,9.7169,9.7467,415200.0
2007-07-12 15:30:00,13.09,13.13,13.08,13.12,424800.0,9.7467,9.7765,9.7393,9.7691,424800.0
2007-07-13 09:30:00,13.15,13.17,13.12,13.13,96900.0,9.7914,9.8063,9.7691,9.7765,96900.0
2007-07-13 10:00:00,13.14,13.18,13.12,13.13,279300.0,9.7839,9.8137,9.7691,9.7765,279300.0
2007-07-13 10:30:00,13.12,13.15,13.12,13.15,110100.0,9.7691,9.7914,9.7691,9.7914,110100.0
2007-07-13 11:00:00,13.15,13.15,13.14,13.15,86700.0,9.7914,9.7914,9.7839,9.7914,86700.0
2007-07-13 11:30:00,13.14,13.15,13.13,13.14,86100.0,9.7839,9.7914,9.7765,9.7839,86100.0
2007-07-13 12:00:00,13.14,13.17,13.13,13.16,118800.0,9.7839,9.8063,9.7765,9.7988,118800.0
2007-07-13 12:30:00,13.16,13.19,13.16,13.17,67500.0,9.7988,9.8212,9.7988,9.8063,67500.0
2007-07-13 13:00:00,13.17,13.19,13.16,13.16,93300.0,9.8063,9.8212,9.7988,9.7988,93300.0
2007-07-13 13:30:00,13.16,13.17,13.15,13.17,118800.0,9.7988,9.8063,9.7914,9.8063,118800.0
2007-07-13 14:00:00,13.17,13.18,13.17,13.17,110100.0,9.8063,9.8137,9.8063,9.8063,110100.0
2007-07-13 14:30:00,13.17,13.2,13.17,13.2,93900.0,9.8063,9.8286,9.8063,9.8286,93900.0
2007-07-13 15:00:00,13.2,13.22,13.19,13.21,133800.0,9.8286,9.8435,9.8212,9.8361,133800.0
2007-07-13 15:30:00,13.21,13.24,13.2,13.21,260700.0,9.8361,9.8584,9.8286,9.8361,260700.0
2007-07-16 09:30:00,13.17,13.22,13.16,13.21,150900.0,9.8063,9.8435,9.7988,9.8361,150900.0
2007-07-16 10:00:00,13.2,13.21,13.12,13.12,243900.0,9.8286,9.8361,9.7691,9.7691,243900.0
2007-07-16 10:30:00,13.12,13.13,13.12,13.12,158400.0,9.7691,9.7765,9.7691,9.7691,158400.0
2007-07-16 11:00:00,13.12,13.12,13.1,13.1,121200.0,9.7691,9.7691,9.7542,9.7542,121200.0
2007-07-16 11:30:00,13.1,13.11,13.1,13.11,100800.0,9.7542,9.7616,9.7542,9.7616,100800.0
2007-07-16 12:00:00,13.11,13.14,13.1,13.1,218400.0,9.7616,9.7839,9.7542,9.7542,218400.0
2007-07-16 12:30:00,13.1,13.15,13.1,13.14,105900.0,9.7542,9.7914,9.7542,9.7839,105900.0
2007-07-16 13:00:00,13.14,13.14,13.1,13.1,90600.0,9.7839,9.7839,9.7542,9.7542,90600.0
2007-07-16 13:30:00,13.1,13.11,13.05,13.07,122700.0,9.7542,9.7616,9.7169,9.7318,122700.0
2007-07-16 14:00:00,13.06,13.09,13.05,13.08,81300.0,9.7244,9.7467,9.7169,9.7393,81300.0
2007-07-16 14:30:00,13.09,13.09,13.05,13.06,99300.0,9.7467,9.7467,9.7169,9.7244,99300.0
2007-07-16 15:00:00,13.06,13.08,13.04,13.05,133200.0,9.7244,9.7393,9.7095,9.7169,133200.0
2007-07-16 15:30:00,13.05,13.06,13.01,13.05,239100.0,9.7169,9.7244,9.6871,9.7169,239100.0
2007-07-17 09:30:00,13.05,13.18,13.05,13.13,71400.0,9.7169,9.8137,9.7169,9.7765,71400.0
2007-07-17 10:00:00,13.13,13.21,13.13,13.2,120600.0,9.7765,9.8361,9.7765,9.8286,120600.0
2007-07-17 10:30:00,13.19,13.2,13.16,13.2,89700.0,9.8212,9.8286,9.7988,9.8286,89700.0
2007-07-17 11:00:00,13.19,13.2,13.17,13.2,98700.0,9.8212,9.8286,9.8063,9.8286,98700.0
2007-07-17 11:30:00,13.2,13.2,13.18,13.2,52500.0,9.8286,9.8286,9.8137,9.8286,52500.0
2007-07-17 12:00:00,13.21,13.21,13.18,13.19,53100.0,9.8361,9.8361,9.8137,9.8212,53100.0
2007-07-17 12:30:00,13.18,13.2,13.16,13.19,97200.0,9.8137,9.8286,9.7988,9.8212,97200.0
2007-07-17 13:00:00,13.19,13.21,13.17,13.2,92700.0,9.8212,9.8361,9.8063,9.8286,92700.0
2007-07-17 13:30:00,13.2,13.24,13.19,13.23,128400.0,9.8286,9.8584,9.8212,9.851,128400.0
2007-07-17 14:00:00,13.23,13.25,13.22,13.25,99900.0,9.851,9.8659,9.8435,9.8659,99900.0
2007-07-17 14:30:00,13.25,13.26,13.23,13.25,115800.0,9.8659,9.8733,9.851,9.8659,115800.0
2007-07-17 15:00:00,13.25,13.28,13.24,13.27,295800.0,9.8659,9.8882,9.8584,9.8807,295800.0
2007-07-17 15:30:00,13.27,13.27,13.24,13.26,467400.0,9.8807,9.8807,9.8584,9.8733,467400.0
2007-07-18 09:30:00,13.21,13.25,13.17,13.19,82800.0,9.8361,9.8659,9.8063,9.8212,82800.0
2007-07-18 10:00:00,13.2,13.21,13.13,13.17,299400.0,9.8286,9.8361,9.7765,9.8063,299400.0
2007-07-18 10:30:00,13.17,13.17,13.1,13.11,230400.0,9.8063,9.8063,9.7542,9.7616,230400.0
2007-07-18 11:00:00,13.11,13.12,13.07,13.07,131100.0,9.7616,9.7691,9.7318,9.7318,131100.0
2007-07-18 11:30:00,13.08,13.08,13.02,13.02,174300.0,9.7393,9.7393,9.6946,9.6946,174300.0
2007-07-18 12:00:00,13.03,13.04,12.97,13.01,333300.0,9.702,9.7095,9.6574,9.6871,333300.0
2007-07-18 12:30:00,13.01,13.02,12.97,13.0,97200.0,9.6871,9.6946,9.6574,9.6797,97200.0
2007-07-18 13:00:00,13.01,13.01,12.97,13.0,120300.0,9.6871,9.6871,9.6574,9.6797,120300.0
2007-07-18 13:30:00,13.0,13.03,12.99,13.0,141600.0,9.6797,9.702,9.6723,9.6797,141600.0
2007-07-18 14:00:00,13.0,13.01,12.97,12.99,160800.0,9.6797,9.6871,9.6574,9.6723,160800.0
2007-07-18 14:30:00,12.99,12.99,12.94,12.97,153300.0,9.6723,9.6723,9.635,9.6574,153300.0
2007-07-18 15:00:00,12.97,12.99,12.96,12.96,167700.0,9.6574,9.6723,9.6499,9.6499,167700.0
2007-07-18 15:30:00,12.96,13.05,12.94,13.05,333900.0,9.6499,9.7169,9.635,9.7169,333900.0
2007-07-19 09:30:00,13.03,13.12,13.01,13.02,184500.0,9.702,9.7691,9.6871,9.6946,184500.0
2007-07-19 10:00:00,13.02,13.09,13.02,13.08,157800.0,9.6946,9.7467,9.6946,9.7393,157800.0
2007-07-19 10:30:00,13.08,13.08,13.03,13.05,202200.0,9.7393,9.7393,9.702,9.7169,202200.0
2007-07-19 11:00:00,13.05,13.07,13.05,13.06,124500.0,9.7169,9.7318,9.7169,9.7244,124500.0
2007-07-19 11:30:00,13.06,13.1,13.06,13.07,123900.0,9.7244,9.7542,9.7244,9.7318,123900.0
2007-07-19 12:00:00,13.07,13.08,13.04,13.07,104100.0,9.7318,9.7393,9.7095,9.7318,104100.0
2007-07-19 12:30:00,13.07,13.13,13.07,13.11,166500.0,9.7318,9.7765,9.7318,9.7616,166500.0
2007-07-19 13:00:00,13.12,13.14,13.11,13.12,112800.0,9.7691,9.7839,9.7616,9.7691,112800.0
2007-07-19 13:30:00,13.13,13.15,13.12,13.14,72600.0,9.7765,9.7914,9.7691,9.7839,72600.0
2007-07-19 14:00:00,13.14,13.14,13.1,13.12,121200.0,9.7839,9.7839,9.7542,9.7691,121200.0
2007-07-19 14:30:00,13.12,13.15,13.12,13.14,108900.0,9.7691,9.7914,9.7691,9.7839,108900.0
2007-07-19 15:00:00,13.14,13.15,13.1,13.11,247200.0,9.7839,9.7914,9.7542,9.7616,247200.0
2007-07-19 15:30:00,13.11,13.16,13.09,13.11,382500.0,9.7616,9.7988,9.7467,9.7616,382500.0
2007-07-20 09:30:00,13.04,13.07,12.9,12.91,181200.0,9.7095,9.7318,9.6052,9.6127,181200.0
2007-07-20 10:00:00,12.91,12.91,12.88,12.89,132900.0,9.6127,9.6127,9.5904,9.5978,132900.0
2007-07-20 10:30:00,12.89,12.9,12.86,12.88,151200.0,9.5978,9.6052,9.5755,9.5904,151200.0
2007-07-20 11:00:00,12.88,12.9,12.83,12.83,129300.0,9.5904,9.6052,9.5531,9.5531,129300.0
2007-07-20 11:30:00,12.84,12.85,12.78,12.81,189300.0,9.5606,9.568,9.5159,9.5382,189300.0
2007-07-20 12:00:00,12.81,12.88,12.77,12.86,136200.0,9.5382,9.5904,9.5084,9.5755,136200.0
2007-07-20 12:30:00,12.88,12.9,12.86,12.87,128100.0,9.5904,9.6052,9.5755,9.5829,128100.0
2007-07-20 13:00:00,12.88,12.93,12.87,12.92,79500.0,9.5904,9.6276,9.5829,9.6201,79500.0
2007-07-20 13:30:00,12.92,12.97,12.92,12.94,120300.0,9.6201,9.6574,9.6201,9.635,120300.0
2007-07-20 14:00:00,12.94,13.02,12.93,12.99,150900.0,9.635,9.6946,9.6276,9.6723,150900.0
2007-07-20 14:30:00,12.99,13.0,12.93,12.95,151500.0,9.6723,9.6797,9.6276,9.6425,151500.0
2007-07-20 15:00:00,12.95,12.98,12.9,12.96,195300.0,9.6425,9.6648,9.6052,9.6499,195300.0
2007-07-20 15:30:00,12.96,12.97,12.9,12.92,295800.0,9.6499,9.6574,9.6052,9.6201,295800.0
2007-07-23 09:30:00,12.97,13.07,12.97,13.02,86700.0,9.6574,9.7318,9.6574,9.6946,86700.0
2007-07-23 10:00:00,13.02,13.03,12.88,12.95,241200.0,9.6946,9.702,9.5904,9.6425,241200.0
2007-07-23 10:30:00,12.95,12.99,12.94,12.99,154800.0,9.6425,9.6723,9.635,9.6723,154800.0
2007-07-23 11:00:00,12.99,13.01,12.98,13.0,81000.0,9.6723,9.6871,9.6648,9.6797,81000.0
2007-07-23 11:30:00,13.0,13.02,12.98,12.99,67800.0,9.6797,9.6946,9.6648,9.6723,67800.0
2007-07-23 12:00:00,12.99,13.05,12.99,13.03,105000.0,9.6723,9.7169,9.6723,9.702,105000.0
2007-07-23 12:30:00,13.03,13.03,12.97,12.99,94800.0,9.702,9.702,9.6574,9.6723,94800.0
2007-07-23 13:00:00,12.99,13.0,12.92,12.93,109500.0,9.6723,9.6797,9.6201,9.6276,109500.0
2007-07-23 13:30:00,12.93,12.97,12.91,12.94,138300.0,9.6276,9.6574,9.6127,9.635,138300.0
2007-07-23 14:00:00,12.94,12.94,12.89,12.91,120900.0,9.635,9.635,9.5978,9.6127,120900.0
2007-07-23 14:30:00,12.91,12.93,12.89,12.91,138000.0,9.6127,9.6276,9.5978,9.6127,138000.0
2007-07-23 15:00:00,12.91,12.93,12.9,12.93,124500.0,9.6127,9.6276,9.6052,9.6276,124500.0
2007-07-23 15:30:00,12.93,12.94,12.9,12.93,173700.0,9.6276,9.635,9.6052,9.6276,173700.0
2007-07-24 09:30:00,12.82,12.86,12.7,12.72,138300.0,9.5457,9.5755,9.4563,9.4712,138300.0
2007-07-24 10:00:00,12.72,12.75,12.7,12.72,161400.0,9.4712,9.4936,9.4563,9.4712,161400.0
2007-07-24 10:30:00,12.72,12.76,12.7,12.73,111900.0,9.4712,9.501,9.4563,9.4787,111900.0
2007-07-24 11:00:00,12.73,12.76,12.71,12.72,73800.0,9.4787,9.501,9.4638,9.4712,73800.0
2007-07-24 11:30:00,12.73,12.75,12.72,12.74,90300.0,9.4787,9.4936,9.4712,9.4861,90300.0
2007-07-24 12:00:00,12.75,12.76,12.72,12.75,56100.0,9.4936,9.501,9.4712,9.4936,56100.0
2007-07-24 12:30:00,12.76,12.78,12.75,12.76,61500.0,9.501,9.5159,9.4936,9.501,61500.0
2007-07-24 13:00:00,12.77,12.78,12.75,12.77,66600.0,9.5084,9.5159,9.4936,9.5084,66600.0
2007-07-24 13:30:00,12.77,12.78,12.73,12.74,70500.0,9.5084,9.5159,9.4787,9.4861,70500.0
2007-07-24 14:00:00,12.74,12.75,12.72,12.73,102300.0,9.4861,9.4936,9.4712,9.4787,102300.0
2007-07-24 14:30:00,12.73,12.75,12.72,12.73,132300.0,9.4787,9.4936,9.4712,9.4787,132300.0
2007-07-24 15:00:00,12.72,12.73,12.68,12.68,168900.0,9.4712,9.4787,9.4414,9.4414,168900.0
2007-07-24 15:30:00,12.68,12.7,12.64,12.68,280800.0,9.4414,9.4563,9.4116,9.4414,280800.0
2007-07-25 09:30:00,12.69,12.75,12.64,12.64,140400.0,9.4489,9.4936,9.4116,9.4116,140400.0
2007-07-25 10:00:00,12.64,12.64,12.55,12.57,192600.0,9.4116,9.4116,9.3446,9.3595,192600.0
2007-07-25 10:30:00,12.57,12.57,12.48,12.53,171300.0,9.3595,9.3595,9.2925,9.3297,171300.0
2007-07-25 11:00:00,12.53,12.57,12.5,12.56,212700.0,9.3297,9.3595,9.3074,9.3521,212700.0
2007-07-25 11:30:00,12.56,12.6,12.55,12.57,197700.0,9.3521,9.3819,9.3446,9.3595,197700.0
2007-07-25 12:00:00,12.58,12.59,12.55,12.58,89100.0,9.367,9.3744,9.3446,9.367,89100.0
2007-07-25 12:30:00,12.58,12.58,12.52,12.54,73500.0,9.367,9.367,9.3223,9.3372,73500.0
2007-07-25 13:00:00,12.54,12.55,12.48,12.48,118200.0,9.3372,9.3446,9.2925,9.2925,118200.0
2007-07-25 13:30:00,12.48,12.5,12.42,12.42,137400.0,9.2925,9.3074,9.2478,9.2478,137400.0
2007-07-25 14:00:00,12.42,12.53,12.38,12.48,189600.0,9.2478,9.3297,9.2181,9.2925,189600.0
2007-07-25 14:30:00,12.48,12.53,12.46,12.48,157500.0,9.2925,9.3297,9.2776,9.2925,157500.0
2007-07-25 15:00:00,12.48,12.67,12.48,12.59,292500.0,9.2925,9.434,9.2925,9.3744,292500.0
2007-07-25 15:30:00,12.59,12.69,12.57,12.66,408900.0,9.3744,9.4489,9.3595,9.4265,408900.0
2007-07-26 09:30:00,12.59,13.48,12.5,13.36,974100.0,9.3744,10.0371,9.3074,9.9478,974100.0
2007-07-26 10:00:00,13.36,13.42,13.31,13.41,838500.0,9.9478,9.9924,9.9105,9.985,838500.0
2007-07-26 10:30:00,13.41,13.62,13.41,13.57,898500.0,9.985,10.1414,9.985,10.1041,898500.0
2007-07-26 11:00:00,13.57,13.75,13.55,13.63,541500.0,10.1041,10.2381,10.0892,10.1488,541500.0
2007-07-26 11:30:00,13.63,13.8,13.61,13.75,802800.0,10.1488,10.2754,10.1339,10.2381,802800.0
2007-07-26 12:00:00,13.75,13.9,13.62,13.67,740100.0,10.2381,10.3498,10.1414,10.1786,740100.0
2007-07-26 12:30:00,13.67,13.68,13.53,13.56,557400.0,10.1786,10.186,10.0743,10.0967,557400.0
2007-07-26 13:00:00,13.56,13.56,13.25,13.46,498300.0,10.0967,10.0967,9.8659,10.0222,498300.0
2007-07-26 13:30:00,13.47,13.64,13.46,13.53,243600.0,10.0297,10.1562,10.0222,10.0743,243600.0
2007-07-26 14:00:00,13.53,13.6,13.42,13.6,362100.0,10.0743,10.1265,9.9924,10.1265,362100.0
2007-07-26 14:30:00,13.6,13.63,13.45,13.49,408900.0,10.1265,10.1488,10.0148,10.0446,408900.0
2007-07-26 15:00:00,13.5,13.59,13.5,13.53,481200.0,10.052,10.119,10.052,10.0743,481200.0
2007-07-26 15:30:00,13.52,13.59,13.27,13.55,609300.0,10.0669,10.119,9.8807,10.0892,609300.0
2007-07-27 09:30:00,13.58,13.67,13.37,13.52,222600.0,10.1116,10.1786,9.9552,10.0669,222600.0
2007-07-27 10:00:00,13.52,13.69,13.51,13.6,258900.0,10.0669,10.1935,10.0594,10.1265,258900.0
2007-07-27 10:30:00,13.6,13.62,13.46,13.5,326700.0,10.1265,10.1414,10.0222,10.052,326700.0
2007-07-27 11:00:00,13.5,13.58,13.48,13.55,216000.0,10.052,10.1116,10.0371,10.0892,216000.0
2007-07-27 11:30:00,13.55,13.56,13.46,13.48,244200.0,10.0892,10.0967,10.0222,10.0371,244200.0
2007-07-27 12:00:00,13.48,13.49,13.42,13.49,241200.0,10.0371,10.0446,9.9924,10.0446,241200.0
2007-07-27 12:30:00,13.5,13.54,13.48,13.51,222600.0,10.052,10.0818,10.0371,10.0594,222600.0
2007-07-27 13:00:00,13.51,13.55,13.48,13.52,202500.0,10.0594,10.0892,10.0371,10.0669,202500.0
2007-07-27 13:30:00,13.51,13.52,13.48,13.5,160500.0,10.0594,10.0669,10.0371,10.052,160500.0
2007-07-27 14:00:00,13.5,13.51,13.39,13.39,256800.0,10.052,10.0594,9.9701,9.9701,256800.0
2007-07-27 14:30:00,13.38,13.45,13.36,13.42,295800.0,9.9626,10.0148,9.9478,9.9924,295800.0
2007-07-27 15:00:00,13.43,13.43,13.39,13.39,228900.0,9.9999,9.9999,9.9701,9.9701,228900.0
2007-07-27 15:30:00,13.39,13.4,13.29,13.32,365400.0,9.9701,9.9775,9.8956,9.918,365400.0
2007-07-30 09:30:00,13.35,13.58,13.2,13.56,260700.0,9.9403,10.1116,9.8286,10.0967,260700.0
2007-07-30 10:00:00,13.54,13.69,13.54,13.67,334200.0,10.0818,10.1935,10.0818,10.1786,334200.0
2007-07-30 10:30:00,13.67,13.75,13.6,13.71,295200.0,10.1786,10.2381,10.1265,10.2084,295200.0
2007-07-30 11:00:00,13.7,13.75,13.64,13.72,342000.0,10.2009,10.2381,10.1562,10.2158,342000.0
2007-07-30 11:30:00,13.72,13.74,13.64,13.73,277800.0,10.2158,10.2307,10.1562,10.2233,277800.0
2007-07-30 12:00:00,13.73,13.75,13.68,13.7,188400.0,10.2233,10.2381,10.186,10.2009,188400.0
2007-07-30 12:30:00,13.71,13.83,13.7,13.82,180000.0,10.2084,10.2977,10.2009,10.2903,180000.0
2007-07-30 13:00:00,13.83,13.9,13.82,13.85,146400.0,10.2977,10.3498,10.2903,10.3126,146400.0
2007-07-30 13:30:00,13.85,13.92,13.81,13.89,206100.0,10.3126,10.3647,10.2828,10.3424,206100.0
2007-07-30 14:00:00,13.89,13.92,13.87,13.87,198600.0,10.3424,10.3647,10.3275,10.3275,198600.0
2007-07-30 14:30:00,13.87,13.9,13.85,13.89,162600.0,10.3275,10.3498,10.3126,10.3424,162600.0
2007-07-30 15:00:00,13.89,13.99,13.87,13.96,278400.0,10.3424,10.4168,10.3275,10.3945,278400.0
2007-07-30 15:30:00,13.96,13.96,13.88,13.91,402000.0,10.3945,10.3945,10.3349,10.3573,402000.0
2007-07-31 09:30:00,13.95,14.1,13.93,14.1,252300.0,10.3871,10.4988,10.3722,10.4988,252300.0
2007-07-31 10:00:00,14.1,14.17,13.99,14.01,266700.0,10.4988,10.5509,10.4168,10.4317,266700.0
2007-07-31 10:30:00,14.02,14.03,13.91,13.93,184200.0,10.4392,10.4466,10.3573,10.3722,184200.0
2007-07-31 11:00:00,13.93,14.0,13.91,14.0,144300.0,10.3722,10.4243,10.3573,10.4243,144300.0
2007-07-31 11:30:00,14.0,14.05,13.94,14.02,120300.0,10.4243,10.4615,10.3796,10.4392,120300.0
2007-07-31 12:00:00,14.02,14.04,13.97,13.97,160500.0,10.4392,10.4541,10.402,10.402,160500.0
2007-07-31 12:30:00,13.97,13.99,13.93,13.97,120300.0,10.402,10.4168,10.3722,10.402,120300.0
2007-07-31 13:00:00,13.98,14.02,13.94,13.97,106500.0,10.4094,10.4392,10.3796,10.402,106500.0
2007-07-31 13:30:00,13.97,13.99,13.91,13.94,137100.0,10.402,10.4168,10.3573,10.3796,137100.0
2007-07-31 14:00:00,13.95,13.97,13.91,13.92,166800.0,10.3871,10.402,10.3573,10.3647,166800.0
2007-07-31 14:30:00,13.92,13.93,13.77,13.83,251400.0,10.3647,10.3722,10.253,10.2977,251400.0
2007-07-31 15:00:00,13.84,13.89,13.81,13.83,279300.0,10.3052,10.3424,10.2828,10.2977,279300.0
2007-07-31 15:30:00,13.84,13.86,13.66,13.67,442800.0,10.3052,10.3201,10.1711,10.1786,442800.0
2007-08-01 09:30:00,13.72,13.9,13.62,13.75,228900.0,10.2158,10.3498,10.1414,10.2381,228900.0
2007-08-01 10:00:00,13.75,13.82,13.68,13.71,230700.0,10.2381,10.2903,10.186,10.2084,230700.0
2007-08-01 10:30:00,13.72,13.75,13.66,13.67,144600.0,10.2158,10.2381,10.1711,10.1786,144600.0
2007-08-01 11:00:00,13.67,13.77,13.66,13.71,131400.0,10.1786,10.253,10.1711,10.2084,131400.0
2007-08-01 11:30:00,13.71,13.81,13.7,13.81,134700.0,10.2084,10.2828,10.2009,10.2828,134700.0
2007-08-01 12:00:00,13.81,13.82,13.77,13.78,141300.0,10.2828,10.2903,10.253,10.2605,141300.0
2007-08-01 12:30:00,13.78,13.83,13.75,13.79,138900.0,10.2605,10.2977,10.2381,10.2679,138900.0
2007-08-01 13:00:00,13.79,13.79,13.7,13.75,153900.0,10.2679,10.2679,10.2009,10.2381,153900.0
2007-08-01 13:30:00,13.75,13.81,13.75,13.77,135900.0,10.2381,10.2828,10.2381,10.253,135900.0
2007-08-01 14:00:00,13.77,13.8,13.73,13.74,161700.0,10.253,10.2754,10.2233,10.2307,161700.0
2007-08-01 14:30:00,13.74,13.78,13.67,13.7,192000.0,10.2307,10.2605,10.1786,10.2009,192000.0
2007-08-01 15:00:00,13.7,13.73,13.66,13.72,282300.0,10.2009,10.2233,10.1711,10.2158,282300.0
2007-08-01 15:30:00,13.72,13.92,13.69,13.9,325500.0,10.2158,10.3647,10.1935,10.3498,325500.0
2007-08-02 09:30:00,13.97,14.05,13.95,13.95,178800.0,10.402,10.4615,10.3871,10.3871,178800.0
2007-08-02 10:00:00,13.96,13.99,13.88,13.92,234600.0,10.3945,10.4168,10.3349,10.3647,234600.0
2007-08-02 10:30:00,13.93,14.01,13.92,13.98,195600.0,10.3722,10.4317,10.3647,10.4094,195600.0
2007-08-02 11:00:00,13.98,14.0,13.93,13.99,147900.0,10.4094,10.4243,10.3722,10.4168,147900.0
2007-08-02 11:30:00,14.0,14.08,13.97,14.08,180300.0,10.4243,10.4839,10.402,10.4839,180300.0
2007-08-02 12:00:00,14.08,14.11,14.05,14.07,159000.0,10.4839,10.5062,10.4615,10.4764,159000.0
2007-08-02 12:30:00,14.07,14.07,14.0,14.0,102000.0,10.4764,10.4764,10.4243,10.4243,102000.0
2007-08-02 13:00:00,14.0,14.01,13.96,14.0,138000.0,10.4243,10.4317,10.3945,10.4243,138000.0
2007-08-02 13:30:00,14.0,14.08,13.99,14.05,177300.0,10.4243,10.4839,10.4168,10.4615,177300.0
2007-08-02 14:00:00,14.05,14.11,14.04,14.06,288300.0,10.4615,10.5062,10.4541,10.469,288300.0
2007-08-02 14:30:00,14.06,14.09,14.01,14.07,171900.0,10.469,10.4913,10.4317,10.4764,171900.0
2007-08-02 15:00:00,14.06,14.17,14.04,14.17,247200.0,10.469,10.5509,10.4541,10.5509,247200.0
2007-08-02 15:30:00,14.16,14.18,14.09,14.12,314400.0,10.5434,10.5583,10.4913,10.5136,314400.0
2007-08-03 09:30:00,14.08,14.12,14.0,14.02,136500.0,10.4839,10.5136,10.4243,10.4392,136500.0
2007-08-03 10:00:00,14.03,14.14,14.01,14.11,246600.0,10.4466,10.5285,10.4317,10.5062,246600.0
2007-08-03 10:30:00,14.11,14.16,14.08,14.13,212100.0,10.5062,10.5434,10.4839,10.5211,212100.0
2007-08-03 11:00:00,14.12,14.16,14.1,14.14,251700.0,10.5136,10.5434,10.4988,10.5285,251700.0
2007-08-03 11:30:00,14.14,14.14,14.1,14.12,165300.0,10.5285,10.5285,10.4988,10.5136,165300.0
2007-08-03 12:00:00,14.12,14.15,14.1,14.12,252900.0,10.5136,10.536,10.4988,10.5136,252900.0
2007-08-03 12:30:00,14.12,14.13,14.08,14.1,159600.0,10.5136,10.5211,10.4839,10.4988,159600.0
2007-08-03 13:00:00,14.1,14.13,14.09,14.11,169800.0,10.4988,10.5211,10.4913,10.5062,169800.0
2007-08-03 13:30:00,14.11,14.12,14.08,14.1,260100.0,10.5062,10.5136,10.4839,10.4988,260100.0
2007-08-03 14:00:00,14.11,14.13,13.99,14.0,248400.0,10.5062,10.5211,10.4168,10.4243,248400.0
2007-08-03 14:30:00,14.0,14.06,14.0,14.0,245400.0,10.4243,10.469,10.4243,10.4243,245400.0
2007-08-03 15:00:00,14.01,14.02,13.92,13.92,378000.0,10.4317,10.4392,10.3647,10.3647,378000.0
2007-08-03 15:30:00,13.91,13.95,13.84,13.88,274500.0,10.3573,10.3871,10.3052,10.3349,274500.0
2007-08-06 09:30:00,13.96,13.97,13.73,13.97,138600.0,10.3945,10.402,10.2233,10.402,138600.0
2007-08-06 10:00:00,13.98,14.01,13.9,13.93,164400.0,10.4094,10.4317,10.3498,10.3722,164400.0
2007-08-06 10:30:00,13.92,14.03,13.91,14.02,264300.0,10.3647,10.4466,10.3573,10.4392,264300.0
2007-08-06 11:00:00,14.03,14.07,13.98,14.05,245700.0,10.4466,10.4764,10.4094,10.4615,245700.0
2007-08-06 11:30:00,14.06,14.21,14.06,14.2,304500.0,10.469,10.5807,10.469,10.5732,304500.0
2007-08-06 12:00:00,14.18,14.19,14.09,14.1,173100.0,10.5583,10.5658,10.4913,10.4988,173100.0
2007-08-06 12:30:00,14.1,14.18,14.09,14.18,194700.0,10.4988,10.5583,10.4913,10.5583,194700.0
2007-08-06 13:00:00,14.17,14.18,14.11,14.14,151200.0,10.5509,10.5583,10.5062,10.5285,151200.0
2007-08-06 13:30:00,14.14,14.15,14.02,14.02,140400.0,10.5285,10.536,10.4392,10.4392,140400.0
2007-08-06 14:00:00,14.03,14.15,14.02,14.12,219000.0,10.4466,10.536,10.4392,10.5136,219000.0
2007-08-06 14:30:00,14.13,14.27,14.12,14.24,250200.0,10.5211,10.6253,10.5136,10.603,250200.0
2007-08-06 15:00:00,14.25,14.33,14.24,14.33,280500.0,10.6104,10.67,10.603,10.67,280500.0
2007-08-06 15:30:00,14.33,14.37,14.29,14.31,493500.0,10.67,10.6998,10.6402,10.6551,493500.0
2007-08-07 09:30:00,14.25,14.46,14.19,14.44,319200.0,10.6104,10.7668,10.5658,10.7519,319200.0
2007-08-07 10:00:00,14.45,14.57,14.43,14.54,257700.0,10.7594,10.8487,10.7445,10.8264,257700.0
2007-08-07 10:30:00,14.54,14.67,14.53,14.61,410100.0,10.8264,10.9232,10.8189,10.8785,410100.0
2007-08-07 11:00:00,14.61,14.66,14.61,14.63,152700.0,10.8785,10.9157,10.8785,10.8934,152700.0
2007-08-07 11:30:00,14.63,14.66,14.6,14.65,231900.0,10.8934,10.9157,10.8711,10.9083,231900.0
2007-08-07 12:00:00,14.65,14.7,14.65,14.66,282900.0,10.9083,10.9455,10.9083,10.9157,282900.0
2007-08-07 12:30:00,14.66,14.69,14.63,14.65,230700.0,10.9157,10.9381,10.8934,10.9083,230700.0
2007-08-07 13:00:00,14.66,14.71,14.66,14.69,224100.0,10.9157,10.953,10.9157,10.9381,224100.0
2007-08-07 13:30:00,14.69,14.82,14.68,14.81,261300.0,10.9381,11.0349,10.9306,11.0274,261300.0
2007-08-07 14:00:00,14.81,14.84,14.58,14.64,296100.0,11.0274,11.0498,10.8562,10.9008,296100.0
2007-08-07 14:30:00,14.64,14.81,14.57,14.81,367500.0,10.9008,11.0274,10.8487,11.0274,367500.0
2007-08-07 15:00:00,14.81,14.91,14.81,14.91,447000.0,11.0274,11.1019,11.0274,11.1019,447000.0
2007-08-07 15:30:00,14.9,14.98,14.84,14.88,430200.0,11.0944,11.154,11.0498,11.0795,430200.0
2007-08-08 09:30:00,15.16,15.29,14.93,15.29,324000.0,11.288,11.3848,11.1168,11.3848,324000.0
2007-08-08 10:00:00,15.29,15.52,15.28,15.5,386100.0,11.3848,11.5561,11.3774,11.5412,386100.0
2007-08-08 10:30:00,15.49,15.53,15.45,15.5,487800.0,11.5337,11.5635,11.504,11.5412,487800.0
2007-08-08 11:00:00,15.5,15.51,15.41,15.41,373200.0,11.5412,11.5486,11.4742,11.4742,373200.0
2007-08-08 11:30:00,15.41,15.41,15.31,15.36,386100.0,11.4742,11.4742,11.3997,11.4369,386100.0
2007-08-08 12:00:00,15.36,15.36,15.3,15.33,336900.0,11.4369,11.4369,11.3923,11.4146,336900.0
2007-08-08 12:30:00,15.33,15.36,15.31,15.32,282000.0,11.4146,11.4369,11.3997,11.4072,282000.0
2007-08-08 13:00:00,15.33,15.34,15.29,15.3,200100.0,11.4146,11.422,11.3848,11.3923,200100.0
2007-08-08 13:30:00,15.3,15.37,15.29,15.36,425400.0,11.3923,11.4444,11.3848,11.4369,425400.0
2007-08-08 14:00:00,15.36,15.42,15.33,15.41,365400.0,11.4369,11.4816,11.4146,11.4742,365400.0
2007-08-08 14:30:00,15.41,15.48,15.34,15.35,440100.0,11.4742,11.5263,11.422,11.4295,440100.0
2007-08-08 15:00:00,15.36,15.38,15.14,15.16,456000.0,11.4369,11.4518,11.2731,11.288,456000.0
2007-08-08 15:30:00,15.17,15.4,15.12,15.32,795900.0,11.2955,11.4667,11.2582,11.4072,795900.0
2007-08-09 09:30:00,15.07,15.5,15.07,15.32,305700.0,11.221,11.5412,11.221,11.4072,305700.0
2007-08-09 10:00:00,15.32,15.39,15.22,15.24,334800.0,11.4072,11.4593,11.3327,11.3476,334800.0
2007-08-09 10:30:00,15.24,15.33,15.21,15.33,331800.0,11.3476,11.4146,11.3253,11.4146,331800.0
2007-08-09 11:00:00,15.33,15.36,15.18,15.22,401100.0,11.4146,11.4369,11.3029,11.3327,401100.0
2007-08-09 11:30:00,15.22,15.31,15.19,15.31,216900.0,11.3327,11.3997,11.3104,11.3997,216900.0
2007-08-09 12:00:00,15.33,15.47,15.3,15.45,310500.0,11.4146,11.5188,11.3923,11.504,310500.0
2007-08-09 12:30:00,15.46,15.47,15.33,15.37,254100.0,11.5114,11.5188,11.4146,11.4444,254100.0
2007-08-09 13:00:00,15.37,15.37,15.22,15.24,300600.0,11.4444,11.4444,11.3327,11.3476,300600.0
2007-08-09 13:30:00,15.24,15.27,15.2,15.2,320700.0,11.3476,11.3699,11.3178,11.3178,320700.0
2007-08-09 14:00:00,15.2,15.2,15.1,15.12,333300.0,11.3178,11.3178,11.2433,11.2582,333300.0
2007-08-09 14:30:00,15.11,15.2,15.03,15.12,477900.0,11.2508,11.3178,11.1912,11.2582,477900.0
2007-08-09 15:00:00,15.11,15.17,15.05,15.08,479100.0,11.2508,11.2955,11.2061,11.2285,479100.0
2007-08-09 15:30:00,15.09,15.1,14.77,14.85,977700.0,11.2359,11.2433,10.9976,11.0572,977700.0
2007-08-10 09:30:00,14.66,14.66,14.25,14.38,310200.0,10.9157,10.9157,10.6104,10.7072,310200.0
2007-08-10 10:00:00,14.38,14.41,14.36,14.41,304800.0,10.7072,10.7296,10.6923,10.7296,304800.0
2007-08-10 10:30:00,14.39,14.44,14.37,14.42,239100.0,10.7147,10.7519,10.6998,10.737,239100.0
2007-08-10 11:00:00,14.41,14.52,14.4,14.43,381000.0,10.7296,10.8115,10.7221,10.7445,381000.0
2007-08-10 11:30:00,14.44,14.48,14.32,14.44,200700.0,10.7519,10.7817,10.6626,10.7519,200700.0
2007-08-10 12:00:00,14.47,14.47,14.2,14.23,297600.0,10.7743,10.7743,10.5732,10.5956,297600.0
2007-08-10 12:30:00,14.23,14.24,14.08,14.14,370800.0,10.5956,10.603,10.4839,10.5285,370800.0
2007-08-10 13:00:00,14.15,14.15,13.93,13.93,319500.0,10.536,10.536,10.3722,10.3722,319500.0
2007-08-10 13:30:00,13.94,14.0,13.81,13.86,267000.0,10.3796,10.4243,10.2828,10.3201,267000.0
2007-08-10 14:00:00,13.86,14.03,13.83,14.01,328200.0,10.3201,10.4466,10.2977,10.4317,328200.0
2007-08-10 14:30:00,14.01,14.04,13.93,13.94,230100.0,10.4317,10.4541,10.3722,10.3796,230100.0
2007-08-10 15:00:00,13.94,14.09,13.93,14.05,196500.0,10.3796,10.4913,10.3722,10.4615,196500.0
2007-08-10 15:30:00,14.06,14.13,13.98,14.04,367200.0,10.469,10.5211,10.4094,10.4541,367200.0
2007-08-13 09:30:00,14.18,14.18,13.96,14.04,112500.0,10.5583,10.5583,10.3945,10.4541,112500.0
2007-08-13 10:00:00,14.05,14.2,14.05,14.12,180900.0,10.4615,10.5732,10.4615,10.5136,180900.0
2007-08-13 10:30:00,14.12,14.12,13.84,13.86,147300.0,10.5136,10.5136,10.3052,10.3201,147300.0
2007-08-13 11:00:00,13.86,13.86,13.78,13.78,149700.0,10.3201,10.3201,10.2605,10.2605,149700.0
2007-08-13 11:30:00,13.78,13.8,13.7,13.71,229200.0,10.2605,10.2754,10.2009,10.2084,229200.0
2007-08-13 12:00:00,13.72,13.74,13.65,13.65,242400.0,10.2158,10.2307,10.1637,10.1637,242400.0
2007-08-13 12:30:00,13.65,13.71,13.65,13.71,103800.0,10.1637,10.2084,10.1637,10.2084,103800.0
2007-08-13 13:00:00,13.71,13.73,13.64,13.72,151200.0,10.2084,10.2233,10.1562,10.2158,151200.0
2007-08-13 13:30:00,13.73,13.91,13.72,13.9,179100.0,10.2233,10.3573,10.2158,10.3498,179100.0
2007-08-13 14:00:00,13.89,14.0,13.84,14.0,174900.0,10.3424,10.4243,10.3052,10.4243,174900.0
2007-08-13 14:30:00,13.99,14.07,13.98,14.04,225300.0,10.4168,10.4764,10.4094,10.4541,225300.0
2007-08-13 15:00:00,14.03,14.1,14.0,14.06,205500.0,10.4466,10.4988,10.4243,10.469,205500.0
2007-08-13 15:30:00,14.06,14.08,13.96,13.99,222600.0,10.469,10.4839,10.3945,10.4168,222600.0
2007-08-14 09:30:00,14.02,14.12,13.93,14.02,90300.0,10.4392,10.5136,10.3722,10.4392,90300.0
2007-08-14 10:00:00,14.01,14.05,13.79,13.79,72300.0,10.4317,10.4615,10.2679,10.2679,72300.0
2007-08-14 10:30:00,13.8,13.88,13.67,13.68,81300.0,10.2754,10.3349,10.1786,10.186,81300.0
2007-08-14 11:00:00,13.68,13.68,13.54,13.58,114300.0,10.186,10.186,10.0818,10.1116,114300.0
2007-08-14 11:30:00,13.58,13.79,13.58,13.77,103500.0,10.1116,10.2679,10.1116,10.253,103500.0
2007-08-14 12:00:00,13.77,13.83,13.72,13.78,45900.0,10.253,10.2977,10.2158,10.2605,45900.0
2007-08-14 12:30:00,13.78,13.78,13.62,13.66,78900.0,10.2605,10.2605,10.1414,10.1711,78900.0
2007-08-14 13:00:00,13.65,13.68,13.62,13.65,44400.0,10.1637,10.186,10.1414,10.1637,44400.0
2007-08-14 13:30:00,13.66,13.75,13.6,13.6,73500.0,10.1711,10.2381,10.1265,10.1265,73500.0
2007-08-14 14:00:00,13.59,13.65,13.5,13.65,126900.0,10.119,10.1637,10.052,10.1637,126900.0
2007-08-14 14:30:00,13.63,13.65,13.55,13.63,107100.0,10.1488,10.1637,10.0892,10.1488,107100.0
2007-08-14 15:00:00,13.64,13.76,13.64,13.75,254100.0,10.1562,10.2456,10.1562,10.2381,254100.0
2007-08-14 15:30:00,13.76,13.8,13.69,13.76,403800.0,10.2456,10.2754,10.1935,10.2456,403800.0
2007-08-15 09:30:00,13.76,13.96,13.75,13.89,110700.0,10.2456,10.3945,10.2381,10.3424,110700.0
2007-08-15 10:00:00,13.89,14.02,13.8,14.02,155100.0,10.3424,10.4392,10.2754,10.4392,155100.0
2007-08-15 10:30:00,14.0,14.0,13.87,13.91,100200.0,10.4243,10.4243,10.3275,10.3573,100200.0
2007-08-15 11:00:00,13.92,13.92,13.87,13.89,61200.0,10.3647,10.3647,10.3275,10.3424,61200.0
2007-08-15 11:30:00,13.89,13.91,13.66,13.68,70500.0,10.3424,10.3573,10.1711,10.186,70500.0
2007-08-15 12:00:00,13.68,13.77,13.66,13.76,61800.0,10.186,10.253,10.1711,10.2456,61800.0
2007-08-15 12:30:00,13.75,13.77,13.71,13.73,47400.0,10.2381,10.253,10.2084,10.2233,47400.0
2007-08-15 13:00:00,13.72,13.76,13.71,13.75,53400.0,10.2158,10.2456,10.2084,10.2381,53400.0
2007-08-15 13:30:00,13.76,13.91,13.76,13.83,97200.0,10.2456,10.3573,10.2456,10.2977,97200.0
2007-08-15 14:00:00,13.83,13.84,13.69,13.69,77100.0,10.2977,10.3052,10.1935,10.1935,77100.0
2007-08-15 14:30:00,13.7,13.7,13.59,13.61,126000.0,10.2009,10.2009,10.119,10.1339,126000.0
2007-08-15 15:00:00,13.61,13.65,13.53,13.53,110100.0,10.1339,10.1637,10.0743,10.0743,110100.0
2007-08-15 15:30:00,13.54,13.56,13.37,13.4,242100.0,10.0818,10.0967,9.9552,9.9775,242100.0
2007-08-16 09:30:00,13.29,13.47,13.01,13.28,187500.0,9.8956,10.0297,9.6871,9.8882,187500.0
2007-08-16 10:00:00,13.28,13.33,13.2,13.2,109200.0,9.8882,9.9254,9.8286,9.8286,109200.0
2007-08-16 10:30:00,13.2,13.36,13.19,13.25,120300.0,9.8286,9.9478,9.8212,9.8659,120300.0
2007-08-16 11:00:00,13.25,13.45,13.25,13.31,170400.0,9.8659,10.0148,9.8659,9.9105,170400.0
2007-08-16 11:30:00,13.31,13.32,13.19,13.27,73800.0,9.9105,9.918,9.8212,9.8807,73800.0
2007-08-16 12:00:00,13.26,13.26,13.08,13.13,74700.0,9.8733,9.8733,9.7393,9.7765,74700.0
2007-08-16 12:30:00,13.12,13.14,13.0,13.03,109200.0,9.7691,9.7839,9.6797,9.702,109200.0
2007-08-16 13:00:00,13.03,13.23,13.0,13.08,141000.0,9.702,9.851,9.6797,9.7393,141000.0
2007-08-16 13:30:00,13.1,13.21,13.08,13.15,199200.0,9.7542,9.8361,9.7393,9.7914,199200.0
2007-08-16 14:00:00,13.15,13.22,13.07,13.13,249000.0,9.7914,9.8435,9.7318,9.7765,249000.0
2007-08-16 14:30:00,13.12,13.16,13.05,13.09,181800.0,9.7691,9.7988,9.7169,9.7467,181800.0
2007-08-16 15:00:00,13.1,13.28,13.04,13.28,306000.0,9.7542,9.8882,9.7095,9.8882,306000.0
2007-08-16 15:30:00,13.27,13.33,13.23,13.31,442500.0,9.8807,9.9254,9.851,9.9105,442500.0
2007-08-17 09:30:00,13.31,14.21,13.31,13.46,151800.0,9.9105,10.5807,9.9105,10.0222,151800.0
2007-08-17 10:00:00,13.45,13.62,13.33,13.35,148500.0,10.0148,10.1414,9.9254,9.9403,148500.0
2007-08-17 10:30:00,13.35,13.36,13.15,13.22,225600.0,9.9403,9.9478,9.7914,9.8435,225600.0
2007-08-17 11:00:00,13.21,13.32,13.19,13.26,131700.0,9.8361,9.918,9.8212,9.8733,131700.0
2007-08-17 11:30:00,13.26,13.33,13.22,13.27,120300.0,9.8733,9.9254,9.8435,9.8807,120300.0
2007-08-17 12:00:00,13.28,13.29,13.19,13.23,214800.0,9.8882,9.8956,9.8212,9.851,214800.0
2007-08-17 12:30:00,13.24,13.29,13.19,13.22,191100.0,9.8584,9.8956,9.8212,9.8435,191100.0
2007-08-17 13:00:00,13.22,13.39,13.22,13.33,131700.0,9.8435,9.9701,9.8435,9.9254,131700.0
2007-08-17 13:30:00,13.3,13.31,13.19,13.2,101100.0,9.9031,9.9105,9.8212,9.8286,101100.0
2007-08-17 14:00:00,13.2,13.28,13.17,13.21,115800.0,9.8286,9.8882,9.8063,9.8361,115800.0
2007-08-17 14:30:00,13.21,13.24,13.19,13.23,131100.0,9.8361,9.8584,9.8212,9.851,131100.0
2007-08-17 15:00:00,13.23,13.27,13.17,13.18,394800.0,9.851,9.8807,9.8063,9.8137,394800.0
2007-08-17 15:30:00,13.17,13.23,13.14,13.17,587700.0,9.8063,9.851,9.7839,9.8063,587700.0
2007-08-20 09:30:00,13.19,13.29,13.16,13.26,120000.0,9.8212,9.8956,9.7988,9.8733,120000.0
2007-08-20 10:00:00,13.27,13.35,13.26,13.28,136500.0,9.8807,9.9403,9.8733,9.8882,136500.0
2007-08-20 10:30:00,13.27,13.32,13.22,13.27,155100.0,9.8807,9.918,9.8435,9.8807,155100.0
2007-08-20 11:00:00,13.27,13.27,13.16,13.18,121800.0,9.8807,9.8807,9.7988,9.8137,121800.0
2007-08-20 11:30:00,13.18,13.22,13.1,13.11,81600.0,9.8137,9.8435,9.7542,9.7616,81600.0
2007-08-20 12:00:00,13.1,13.2,13.1,13.19,81600.0,9.7542,9.8286,9.7542,9.8212,81600.0
2007-08-20 12:30:00,13.19,13.21,13.17,13.18,90600.0,9.8212,9.8361,9.8063,9.8137,90600.0
2007-08-20 13:00:00,13.18,13.2,13.15,13.19,101400.0,9.8137,9.8286,9.7914,9.8212,101400.0
2007-08-20 13:30:00,13.19,13.28,13.17,13.2,95400.0,9.8212,9.8882,9.8063,9.8286,95400.0
2007-08-20 14:00:00,13.2,13.29,13.19,13.29,154800.0,9.8286,9.8956,9.8212,9.8956,154800.0
2007-08-20 14:30:00,13.3,13.33,13.28,13.32,127500.0,9.9031,9.9254,9.8882,9.918,127500.0
2007-08-20 15:00:00,13.33,13.39,13.32,13.37,174900.0,9.9254,9.9701,9.918,9.9552,174900.0
2007-08-20 15:30:00,13.36,13.37,13.3,13.31,174300.0,9.9478,9.9552,9.9031,9.9105,174300.0
2007-08-21 09:30:00,13.27,13.37,13.17,13.3,106800.0,9.8807,9.9552,9.8063,9.9031,106800.0
2007-08-21 10:00:00,13.31,13.31,13.14,13.22,117000.0,9.9105,9.9105,9.7839,9.8435,117000.0
2007-08-21 10:30:00,13.23,13.26,13.16,13.18,156900.0,9.851,9.8733,9.7988,9.8137,156900.0
2007-08-21 11:00:00,13.18,13.21,13.01,13.1,201300.0,9.8137,9.8361,9.6871,9.7542,201300.0
2007-08-21 11:30:00,13.1,13.23,13.09,13.23,103200.0,9.7542,9.851,9.7467,9.851,103200.0
2007-08-21 12:00:00,13.23,13.26,13.18,13.21,162900.0,9.851,9.8733,9.8137,9.8361,162900.0
2007-08-21 12:30:00,13.2,13.2,13.09,13.11,135300.0,9.8286,9.8286,9.7467,9.7616,135300.0
2007-08-21 13:00:00,13.11,13.19,13.09,13.16,99600.0,9.7616,9.8212,9.7467,9.7988,99600.0
2007-08-21 13:30:00,13.17,13.24,13.17,13.21,47700.0,9.8063,9.8584,9.8063,9.8361,47700.0
2007-08-21 14:00:00,13.22,13.27,13.22,13.25,96000.0,9.8435,9.8807,9.8435,9.8659,96000.0
2007-08-21 14:30:00,13.25,13.27,13.19,13.22,78900.0,9.8659,9.8807,9.8212,9.8435,78900.0
2007-08-21 15:00:00,13.23,13.27,13.23,13.27,93900.0,9.851,9.8807,9.851,9.8807,93900.0
2007-08-21 15:30:00,13.27,13.31,13.21,13.21,130200.0,9.8807,9.9105,9.8361,9.8361,130200.0
2007-08-22 09:30:00,13.3,13.45,13.3,13.43,99900.0,9.9031,10.0148,9.9031,9.9999,99900.0
2007-08-22 10:00:00,13.43,13.5,13.41,13.43,86400.0,9.9999,10.052,9.985,9.9999,86400.0
2007-08-22 10:30:00,13.43,13.47,13.41,13.44,67200.0,9.9999,10.0297,9.985,10.0073,67200.0
2007-08-22 11:00:00,13.45,13.46,13.33,13.36,74700.0,10.0148,10.0222,9.9254,9.9478,74700.0
2007-08-22 11:30:00,13.35,13.44,13.33,13.41,139800.0,9.9403,10.0073,9.9254,9.985,139800.0
2007-08-22 12:00:00,13.4,13.42,13.35,13.35,69300.0,9.9775,9.9924,9.9403,9.9403,69300.0
2007-08-22 12:30:00,13.35,13.39,13.33,13.35,169500.0,9.9403,9.9701,9.9254,9.9403,169500.0
2007-08-22 13:00:00,13.36,13.41,13.36,13.41,64500.0,9.9478,9.985,9.9478,9.985,64500.0
2007-08-22 13:30:00,13.41,13.47,13.4,13.46,69600.0,9.985,10.0297,9.9775,10.0222,69600.0
2007-08-22 14:00:00,13.45,13.46,13.37,13.41,125100.0,10.0148,10.0222,9.9552,9.985,125100.0
2007-08-22 14:30:00,13.4,13.46,13.39,13.44,170100.0,9.9775,10.0222,9.9701,10.0073,170100.0
2007-08-22 15:00:00,13.45,13.51,13.44,13.46,140400.0,10.0148,10.0594,10.0073,10.0222,140400.0
2007-08-22 15:30:00,13.46,13.5,13.41,13.43,165900.0,10.0222,10.052,9.985,9.9999,165900.0
2007-08-23 09:30:00,13.51,13.55,13.33,13.35,84300.0,10.0594,10.0892,9.9254,9.9403,84300.0
2007-08-23 10:00:00,13.35,13.42,13.34,13.39,142500.0,9.9403,9.9924,9.9329,9.9701,142500.0
2007-08-23 10:30:00,13.38,13.44,13.36,13.39,151800.0,9.9626,10.0073,9.9478,9.9701,151800.0
2007-08-23 11:00:00,13.4,13.4,13.25,13.28,98700.0,9.9775,9.9775,9.8659,9.8882,98700.0
2007-08-23 11:30:00,13.28,13.28,13.2,13.21,86400.0,9.8882,9.8882,9.8286,9.8361,86400.0
2007-08-23 12:00:00,13.21,13.27,13.21,13.26,173400.0,9.8361,9.8807,9.8361,9.8733,173400.0
2007-08-23 12:30:00,13.25,13.26,13.15,13.17,97800.0,9.8659,9.8733,9.7914,9.8063,97800.0
2007-08-23 13:00:00,13.17,13.19,13.13,13.17,101700.0,9.8063,9.8212,9.7765,9.8063,101700.0
2007-08-23 13:30:00,13.17,13.24,13.16,13.2,217200.0,9.8063,9.8584,9.7988,9.8286,217200.0
2007-08-23 14:00:00,13.19,13.25,13.15,13.16,211200.0,9.8212,9.8659,9.7914,9.7988,211200.0
2007-08-23 14:30:00,13.15,13.18,13.1,13.15,144000.0,9.7914,9.8137,9.7542,9.7914,144000.0
2007-08-23 15:00:00,13.15,13.24,13.12,13.17,182400.0,9.7914,9.8584,9.7691,9.8063,182400.0
2007-08-23 15:30:00,13.16,13.2,13.13,13.15,157800.0,9.7988,9.8286,9.7765,9.7914,157800.0
2007-08-24 09:30:00,13.12,13.23,13.12,13.16,106500.0,9.7691,9.851,9.7691,9.7988,106500.0
2007-08-24 10:00:00,13.15,13.28,13.15,13.19,121800.0,9.7914,9.8882,9.7914,9.8212,121800.0
2007-08-24 10:30:00,13.18,13.25,13.17,13.18,87900.0,9.8137,9.8659,9.8063,9.8137,87900.0
2007-08-24 11:00:00,13.18,13.21,13.17,13.19,59400.0,9.8137,9.8361,9.8063,9.8212,59400.0
2007-08-24 11:30:00,13.19,13.22,13.17,13.2,69000.0,9.8212,9.8435,9.8063,9.8286,69000.0
2007-08-24 12:00:00,13.2,13.24,13.17,13.22,69300.0,9.8286,9.8584,9.8063,9.8435,69300.0
2007-08-24 12:30:00,13.22,13.25,13.18,13.19,49200.0,9.8435,9.8659,9.8137,9.8212,49200.0
2007-08-24 13:00:00,13.19,13.26,13.18,13.24,55800.0,9.8212,9.8733,9.8137,9.8584,55800.0
2007-08-24 13:30:00,13.24,13.25,13.18,13.21,51000.0,9.8584,9.8659,9.8137,9.8361,51000.0
2007-08-24 14:00:00,13.22,13.24,13.17,13.23,168600.0,9.8435,9.8584,9.8063,9.851,168600.0
2007-08-24 14:30:00,13.23,13.28,13.2,13.27,92700.0,9.851,9.8882,9.8286,9.8807,92700.0
2007-08-24 15:00:00,13.27,13.27,13.19,13.2,103200.0,9.8807,9.8807,9.8212,9.8286,103200.0
2007-08-24 15:30:00,13.21,13.25,13.19,13.25,178500.0,9.8361,9.8659,9.8212,9.8659,178500.0
2007-08-27 09:30:00,13.18,13.31,13.17,13.25,104100.0,9.8137,9.9105,9.8063,9.8659,104100.0
2007-08-27 10:00:00,13.26,13.27,13.16,13.21,100500.0,9.8733,9.8807,9.7988,9.8361,100500.0
2007-08-27 10:30:00,13.21,13.23,13.16,13.23,87600.0,9.8361,9.851,9.7988,9.851,87600.0
2007-08-27 11:00:00,13.23,13.23,13.17,13.2,83700.0,9.851,9.851,9.8063,9.8286,83700.0
2007-08-27 11:30:00,13.2,13.25,13.2,13.24,66300.0,9.8286,9.8659,9.8286,9.8584,66300.0
2007-08-27 12:00:00,13.25,13.3,13.23,13.29,60600.0,9.8659,9.9031,9.851,9.8956,60600.0
2007-08-27 12:30:00,13.29,13.33,13.29,13.3,49500.0,9.8956,9.9254,9.8956,9.9031,49500.0
2007-08-27 13:00:00,13.31,13.36,13.31,13.33,100800.0,9.9105,9.9478,9.9105,9.9254,100800.0
2007-08-27 13:30:00,13.33,13.33,13.21,13.23,88200.0,9.9254,9.9254,9.8361,9.851,88200.0
2007-08-27 14:00:00,13.24,13.28,13.23,13.27,103500.0,9.8584,9.8882,9.851,9.8807,103500.0
2007-08-27 14:30:00,13.27,13.31,13.25,13.25,110700.0,9.8807,9.9105,9.8659,9.8659,110700.0
2007-08-27 15:00:00,13.25,13.28,13.22,13.26,174300.0,9.8659,9.8882,9.8435,9.8733,174300.0
2007-08-27 15:30:00,13.27,13.3,13.22,13.25,141000.0,9.8807,9.9031,9.8435,9.8659,141000.0
2007-08-28 09:30:00,13.08,13.15,12.87,12.9,232500.0,9.7393,9.7914,9.5829,9.6052,232500.0
2007-08-28 10:00:00,12.9,12.92,12.85,12.86,152700.0,9.6052,9.6201,9.568,9.5755,152700.0
2007-08-28 10:30:00,12.87,12.9,12.82,12.83,190800.0,9.5829,9.6052,9.5457,9.5531,190800.0
2007-08-28 11:00:00,12.84,12.87,12.8,12.87,106500.0,9.5606,9.5829,9.5308,9.5829,106500.0
2007-08-28 11:30:00,12.87,12.87,12.79,12.81,91200.0,9.5829,9.5829,9.5233,9.5382,91200.0
2007-08-28 12:00:00,12.82,12.82,12.8,12.81,88500.0,9.5457,9.5457,9.5308,9.5382,88500.0
2007-08-28 12:30:00,12.81,12.85,12.79,12.84,132000.0,9.5382,9.568,9.5233,9.5606,132000.0
2007-08-28 13:00:00,12.84,12.85,12.83,12.85,93300.0,9.5606,9.568,9.5531,9.568,93300.0
2007-08-28 13:30:00,12.85,12.87,12.84,12.87,82200.0,9.568,9.5829,9.5606,9.5829,82200.0
2007-08-28 14:00:00,12.87,12.88,12.8,12.86,147000.0,9.5829,9.5904,9.5308,9.5755,147000.0
2007-08-28 14:30:00,12.86,12.86,12.79,12.81,101100.0,9.5755,9.5755,9.5233,9.5382,101100.0
2007-08-28 15:00:00,12.81,12.82,12.78,12.79,92700.0,9.5382,9.5457,9.5159,9.5233,92700.0
2007-08-28 15:30:00,12.79,12.79,12.69,12.7,204300.0,9.5233,9.5233,9.4489,9.4563,204300.0
2007-08-29 09:30:00,12.71,12.75,12.63,12.68,272100.0,9.4638,9.4936,9.4042,9.4414,272100.0
2007-08-29 10:00:00,12.68,13.0,12.67,12.95,283500.0,9.4414,9.6797,9.434,9.6425,283500.0
2007-08-29 10:30:00,12.96,13.1,12.94,13.1,153300.0,9.6499,9.7542,9.635,9.7542,153300.0
2007-08-29 11:00:00,13.1,13.13,13.03,13.03,97800.0,9.7542,9.7765,9.702,9.702,97800.0
2007-08-29 11:30:00,13.03,13.05,13.01,13.03,109200.0,9.702,9.7169,9.6871,9.702,109200.0
2007-08-29 12:00:00,13.04,13.08,13.02,13.06,123000.0,9.7095,9.7393,9.6946,9.7244,123000.0
2007-08-29 12:30:00,13.05,13.1,13.05,13.07,160800.0,9.7169,9.7542,9.7169,9.7318,160800.0
2007-08-29 13:00:00,13.07,13.1,13.06,13.08,144600.0,9.7318,9.7542,9.7244,9.7393,144600.0
2007-08-29 13:30:00,13.08,13.11,13.07,13.09,81600.0,9.7393,9.7616,9.7318,9.7467,81600.0
2007-08-29 14:00:00,13.1,13.13,13.1,13.12,101400.0,9.7542,9.7765,9.7542,9.7691,101400.0
2007-08-29 14:30:00,13.12,13.15,13.12,13.13,129300.0,9.7691,9.7914,9.7691,9.7765,129300.0
2007-08-29 15:00:00,13.13,13.2,13.13,13.2,279900.0,9.7765,9.8286,9.7765,9.8286,279900.0
2007-08-29 15:30:00,13.2,13.25,13.19,13.23,213300.0,9.8286,9.8659,9.8212,9.851,213300.0
2007-08-30 09:30:00,13.16,13.23,13.1,13.2,214500.0,9.7988,9.851,9.7542,9.8286,214500.0
2007-08-30 10:00:00,13.2,13.24,13.08,13.16,234900.0,9.8286,9.8584,9.7393,9.7988,234900.0
2007-08-30 10:30:00,13.16,13.2,13.16,13.17,104400.0,9.7988,9.8286,9.7988,9.8063,104400.0
2007-08-30 11:00:00,13.18,13.26,13.17,13.21,144600.0,9.8137,9.8733,9.8063,9.8361,144600.0
2007-08-30 11:30:00,13.21,13.25,13.19,13.2,85500.0,9.8361,9.8659,9.8212,9.8286,85500.0
2007-08-30 12:00:00,13.2,13.2,13.08,13.17,119100.0,9.8286,9.8286,9.7393,9.8063,119100.0
2007-08-30 12:30:00,13.16,13.21,13.15,13.18,78300.0,9.7988,9.8361,9.7914,9.8137,78300.0
2007-08-30 13:00:00,13.18,13.2,13.15,13.17,39600.0,9.8137,9.8286,9.7914,9.8063,39600.0
2007-08-30 13:30:00,13.17,13.19,13.15,13.19,57900.0,9.8063,9.8212,9.7914,9.8212,57900.0
2007-08-30 14:00:00,13.2,13.2,13.12,13.12,50100.0,9.8286,9.8286,9.7691,9.7691,50100.0
2007-08-30 14:30:00,13.12,13.12,13.02,13.08,78300.0,9.7691,9.7691,9.6946,9.7393,78300.0
2007-08-30 15:00:00,13.08,13.21,13.07,13.17,82200.0,9.7393,9.8361,9.7318,9.8063,82200.0
2007-08-30 15:30:00,13.17,13.18,13.12,13.17,97500.0,9.8063,9.8137,9.7691,9.8063,97500.0
2007-08-31 09:30:00,13.31,13.4,13.25,13.4,186900.0,9.9105,9.9775,9.8659,9.9775,186900.0
2007-08-31 10:00:00,13.41,13.46,13.32,13.4,167100.0,9.985,10.0222,9.918,9.9775,167100.0
2007-08-31 10:30:00,13.39,13.4,13.32,13.33,123900.0,9.9701,9.9775,9.918,9.9254,123900.0
2007-08-31 11:00:00,13.34,13.37,13.29,13.37,108900.0,9.9329,9.9552,9.8956,9.9552,108900.0
2007-08-31 11:30:00,13.36,13.42,13.35,13.42,47700.0,9.9478,9.9924,9.9403,9.9924,47700.0
2007-08-31 12:00:00,13.42,13.47,13.4,13.47,53100.0,9.9924,10.0297,9.9775,10.0297,53100.0
2007-08-31 12:30:00,13.47,13.52,13.47,13.49,59100.0,10.0297,10.0669,10.0297,10.0446,59100.0
2007-08-31 13:00:00,13.49,13.52,13.47,13.5,42900.0,10.0446,10.0669,10.0297,10.052,42900.0
2007-08-31 13:30:00,13.51,13.51,13.45,13.49,66600.0,10.0594,10.0594,10.0148,10.0446,66600.0
2007-08-31 14:00:00,13.49,13.54,13.49,13.52,102000.0,10.0446,10.0818,10.0446,10.0669,102000.0
2007-08-31 14:30:00,13.51,13.52,13.48,13.48,84300.0,10.0594,10.0669,10.0371,10.0371,84300.0
2007-08-31 15:00:00,13.48,13.53,13.46,13.51,96900.0,10.0371,10.0743,10.0222,10.0594,96900.0
2007-08-31 15:30:00,13.52,13.55,13.43,13.46,327900.0,10.0669,10.0892,9.9999,10.0222,327900.0
2007-09-04 09:30:00,13.48,13.57,13.37,13.41,133800.0,10.0371,10.1041,9.9552,9.985,133800.0
2007-09-04 10:00:00,13.42,13.47,13.36,13.42,174900.0,9.9924,10.0297,9.9478,9.9924,174900.0
2007-09-04 10:30:00,13.4,13.45,13.4,13.42,64200.0,9.9775,10.0148,9.9775,9.9924,64200.0
2007-09-04 11:00:00,13.42,13.43,13.41,13.41,58500.0,9.9924,9.9999,9.985,9.985,58500.0
2007-09-04 11:30:00,13.41,13.45,13.41,13.45,56700.0,9.985,10.0148,9.985,10.0148,56700.0
2007-09-04 12:00:00,13.45,13.47,13.41,13.41,94500.0,10.0148,10.0297,9.985,9.985,94500.0
2007-09-04 12:30:00,13.41,13.47,13.41,13.46,54600.0,9.985,10.0297,9.985,10.0222,54600.0
2007-09-04 13:00:00,13.46,13.48,13.45,13.46,63300.0,10.0222,10.0371,10.0148,10.0222,63300.0
2007-09-04 13:30:00,13.45,13.46,13.43,13.45,57000.0,10.0148,10.0222,9.9999,10.0148,57000.0
2007-09-04 14:00:00,13.44,13.49,13.44,13.48,74100.0,10.0073,10.0446,10.0073,10.0371,74100.0
2007-09-04 14:30:00,13.48,13.56,13.48,13.55,84900.0,10.0371,10.0967,10.0371,10.0892,84900.0
2007-09-04 15:00:00,13.55,13.62,13.55,13.61,82800.0,10.0892,10.1414,10.0892,10.1339,82800.0
2007-09-04 15:30:00,13.62,13.64,13.53,13.55,180600.0,10.1414,10.1562,10.0743,10.0892,180600.0
2007-09-05 09:30:00,13.52,13.57,13.42,13.44,78000.0,10.0669,10.1041,9.9924,10.0073,78000.0
2007-09-05 10:00:00,13.44,13.44,13.34,13.38,62400.0,10.0073,10.0073,9.9329,9.9626,62400.0
2007-09-05 10:30:00,13.38,13.43,13.35,13.43,87900.0,9.9626,9.9999,9.9403,9.9999,87900.0
2007-09-05 11:00:00,13.42,13.45,13.4,13.44,77100.0,9.9924,10.0148,9.9775,10.0073,77100.0
2007-09-05 11:30:00,13.44,13.44,13.36,13.42,49800.0,10.0073,10.0073,9.9478,9.9924,49800.0
2007-09-05 12:00:00,13.43,13.47,13.42,13.47,67200.0,9.9999,10.0297,9.9924,10.0297,67200.0
2007-09-05 12:30:00,13.47,13.5,13.45,13.47,92700.0,10.0297,10.052,10.0148,10.0297,92700.0
2007-09-05 13:00:00,13.48,13.48,13.43,13.44,30000.0,10.0371,10.0371,9.9999,10.0073,30000.0
2007-09-05 13:30:00,13.43,13.45,13.41,13.43,47700.0,9.9999,10.0148,9.985,9.9999,47700.0
2007-09-05 14:00:00,13.44,13.46,13.36,13.37,66000.0,10.0073,10.0222,9.9478,9.9552,66000.0
2007-09-05 14:30:00,13.37,13.45,13.37,13.43,132600.0,9.9552,10.0148,9.9552,9.9999,132600.0
2007-09-05 15:00:00,13.44,13.47,13.4,13.4,109200.0,10.0073,10.0297,9.9775,9.9775,109200.0
2007-09-05 15:30:00,13.42,13.49,13.39,13.44,146400.0,9.9924,10.0446,9.9701,10.0073,146400.0
2007-09-06 09:30:00,13.49,13.51,13.42,13.45,136200.0,10.0446,10.0594,9.9924,10.0148,136200.0
2007-09-06 10:00:00,13.45,13.48,13.35,13.41,58500.0,10.0148,10.0371,9.9403,9.985,58500.0
2007-09-06 10:30:00,13.4,13.45,13.37,13.45,47100.0,9.9775,10.0148,9.9552,10.0148,47100.0
2007-09-06 11:00:00,13.44,13.49,13.39,13.48,61800.0,10.0073,10.0446,9.9701,10.0371,61800.0
2007-09-06 11:30:00,13.48,13.53,13.48,13.53,31800.0,10.0371,10.0743,10.0371,10.0743,31800.0
2007-09-06 12:00:00,13.52,13.56,13.47,13.55,45000.0,10.0669,10.0967,10.0297,10.0892,45000.0
2007-09-06 12:30:00,13.54,13.54,13.45,13.49,35400.0,10.0818,10.0818,10.0148,10.0446,35400.0
2007-09-06 13:00:00,13.49,13.5,13.42,13.45,27900.0,10.0446,10.052,9.9924,10.0148,27900.0
2007-09-06 13:30:00,13.45,13.49,13.42,13.49,30300.0,10.0148,10.0446,9.9924,10.0446,30300.0
2007-09-06 14:00:00,13.49,13.52,13.48,13.51,55500.0,10.0446,10.0669,10.0371,10.0594,55500.0
2007-09-06 14:30:00,13.5,13.56,13.49,13.54,76800.0,10.052,10.0967,10.0446,10.0818,76800.0
2007-09-06 15:00:00,13.54,13.57,13.51,13.52,56700.0,10.0818,10.1041,10.0594,10.0669,56700.0
2007-09-06 15:30:00,13.52,13.54,13.46,13.47,206700.0,10.0669,10.0818,10.0222,10.0297,206700.0
2007-09-07 09:30:00,13.3,13.32,13.1,13.12,186300.0,9.9031,9.918,9.7542,9.7691,186300.0
2007-09-07 10:00:00,13.09,13.27,13.09,13.24,75300.0,9.7467,9.8807,9.7467,9.8584,75300.0
2007-09-07 10:30:00,13.24,13.24,13.12,13.13,60300.0,9.8584,9.8584,9.7691,9.7765,60300.0
2007-09-07 11:00:00,13.14,13.14,13.1,13.1,59700.0,9.7839,9.7839,9.7542,9.7542,59700.0
2007-09-07 11:30:00,13.1,13.15,13.1,13.15,57900.0,9.7542,9.7914,9.7542,9.7914,57900.0
2007-09-07 12:00:00,13.14,13.14,13.05,13.09,37200.0,9.7839,9.7839,9.7169,9.7467,37200.0
2007-09-07 12:30:00,13.1,13.11,13.04,13.05,156600.0,9.7542,9.7616,9.7095,9.7169,156600.0
2007-09-07 13:00:00,13.05,13.07,13.02,13.03,73800.0,9.7169,9.7318,9.6946,9.702,73800.0
2007-09-07 13:30:00,13.03,13.05,12.98,13.01,115800.0,9.702,9.7169,9.6648,9.6871,115800.0
2007-09-07 14:00:00,13.01,13.06,12.99,13.04,80100.0,9.6871,9.7244,9.6723,9.7095,80100.0
2007-09-07 14:30:00,13.04,13.06,13.0,13.0,57900.0,9.7095,9.7244,9.6797,9.6797,57900.0
2007-09-07 15:00:00,13.0,13.05,12.98,12.99,95100.0,9.6797,9.7169,9.6648,9.6723,95100.0
2007-09-07 15:30:00,13.0,13.05,12.96,13.02,103200.0,9.6797,9.7169,9.6499,9.6946,103200.0
2007-09-10 09:30:00,13.01,13.16,13.01,13.04,81000.0,9.6871,9.7988,9.6871,9.7095,81000.0
2007-09-10 10:00:00,13.03,13.04,12.89,12.89,80100.0,9.702,9.7095,9.5978,9.5978,80100.0
2007-09-10 10:30:00,12.89,12.91,12.84,12.88,92100.0,9.5978,9.6127,9.5606,9.5904,92100.0
2007-09-10 11:00:00,12.88,12.88,12.8,12.85,70800.0,9.5904,9.5904,9.5308,9.568,70800.0
2007-09-10 11:30:00,12.84,12.89,12.8,12.88,40800.0,9.5606,9.5978,9.5308,9.5904,40800.0
2007-09-10 12:00:00,12.88,12.96,12.87,12.96,57300.0,9.5904,9.6499,9.5829,9.6499,57300.0
2007-09-10 12:30:00,12.96,12.96,12.86,12.88,48000.0,9.6499,9.6499,9.5755,9.5904,48000.0
2007-09-10 13:00:00,12.87,12.93,12.85,12.93,66900.0,9.5829,9.6276,9.568,9.6276,66900.0
2007-09-10 13:30:00,12.93,12.98,12.92,12.96,43500.0,9.6276,9.6648,9.6201,9.6499,43500.0
2007-09-10 14:00:00,12.94,12.98,12.92,12.98,64500.0,9.635,9.6648,9.6201,9.6648,64500.0
2007-09-10 14:30:00,12.99,13.04,12.98,13.0,70200.0,9.6723,9.7095,9.6648,9.6797,70200.0
2007-09-10 15:00:00,13.01,13.11,12.99,13.06,108300.0,9.6871,9.7616,9.6723,9.7244,108300.0
2007-09-10 15:30:00,13.06,13.09,12.97,12.97,111600.0,9.7244,9.7467,9.6574,9.6574,111600.0
2007-09-11 09:30:00,13.04,13.16,13.02,13.14,120900.0,9.7095,9.7988,9.6946,9.7839,120900.0
2007-09-11 10:00:00,13.14,13.18,13.07,13.15,90600.0,9.7839,9.8137,9.7318,9.7914,90600.0
2007-09-11 10:30:00,13.15,13.15,13.07,13.07,56100.0,9.7914,9.7914,9.7318,9.7318,56100.0
2007-09-11 11:00:00,13.08,13.11,13.01,13.11,63600.0,9.7393,9.7616,9.6871,9.7616,63600.0
2007-09-11 11:30:00,13.12,13.13,13.09,13.1,62100.0,9.7691,9.7765,9.7467,9.7542,62100.0
2007-09-11 12:00:00,13.1,13.12,13.05,13.11,51900.0,9.7542,9.7691,9.7169,9.7616,51900.0
2007-09-11 12:30:00,13.11,13.16,13.1,13.16,56100.0,9.7616,9.7988,9.7542,9.7988,56100.0
2007-09-11 13:00:00,13.16,13.17,13.13,13.16,76200.0,9.7988,9.8063,9.7765,9.7988,76200.0
2007-09-11 13:30:00,13.16,13.19,13.13,13.17,81900.0,9.7988,9.8212,9.7765,9.8063,81900.0
2007-09-11 14:00:00,13.17,13.28,13.17,13.28,78000.0,9.8063,9.8882,9.8063,9.8882,78000.0
2007-09-11 14:30:00,13.28,13.28,13.22,13.24,86400.0,9.8882,9.8882,9.8435,9.8584,86400.0
2007-09-11 15:00:00,13.24,13.31,13.22,13.25,111600.0,9.8584,9.9105,9.8435,9.8659,111600.0
2007-09-11 15:30:00,13.25,13.28,13.18,13.26,183000.0,9.8659,9.8882,9.8137,9.8733,183000.0
2007-09-12 09:30:00,13.26,13.33,13.21,13.27,82200.0,9.8733,9.9254,9.8361,9.8807,82200.0
2007-09-12 10:00:00,13.26,13.28,13.2,13.28,103500.0,9.8733,9.8882,9.8286,9.8882,103500.0
2007-09-12 10:30:00,13.26,13.27,13.19,13.19,63600.0,9.8733,9.8807,9.8212,9.8212,63600.0
2007-09-12 11:00:00,13.19,13.28,13.18,13.24,47700.0,9.8212,9.8882,9.8137,9.8584,47700.0
2007-09-12 11:30:00,13.24,13.24,13.2,13.21,40200.0,9.8584,9.8584,9.8286,9.8361,40200.0
2007-09-12 12:00:00,13.21,13.23,13.15,13.15,46200.0,9.8361,9.851,9.7914,9.7914,46200.0
2007-09-12 12:30:00,13.15,13.16,13.08,13.09,84300.0,9.7914,9.7988,9.7393,9.7467,84300.0
2007-09-12 13:00:00,13.09,13.09,13.03,13.07,53700.0,9.7467,9.7467,9.702,9.7318,53700.0
2007-09-12 13:30:00,13.07,13.13,13.06,13.12,45300.0,9.7318,9.7765,9.7244,9.7691,45300.0
2007-09-12 14:00:00,13.11,13.19,13.11,13.14,78900.0,9.7616,9.8212,9.7616,9.7839,78900.0
2007-09-12 14:30:00,13.14,13.18,13.13,13.18,80400.0,9.7839,9.8137,9.7765,9.8137,80400.0
2007-09-12 15:00:00,13.19,13.19,13.1,13.11,91200.0,9.8212,9.8212,9.7542,9.7616,91200.0
2007-09-12 15:30:00,13.1,13.15,13.09,13.11,116700.0,9.7542,9.7914,9.7467,9.7616,116700.0
2007-09-13 09:30:00,13.2,13.21,12.96,13.05,138300.0,9.8286,9.8361,9.6499,9.7169,138300.0
2007-09-13 10:00:00,13.04,13.04,12.95,12.95,144900.0,9.7095,9.7095,9.6425,9.6425,144900.0
2007-09-13 10:30:00,12.95,12.95,12.86,12.89,165300.0,9.6425,9.6425,9.5755,9.5978,165300.0
2007-09-13 11:00:00,12.88,12.91,12.83,12.84,87900.0,9.5904,9.6127,9.5531,9.5606,87900.0
2007-09-13 11:30:00,12.84,12.85,12.78,12.82,96000.0,9.5606,9.568,9.5159,9.5457,96000.0
2007-09-13 12:00:00,12.82,12.83,12.78,12.81,84000.0,9.5457,9.5531,9.5159,9.5382,84000.0
2007-09-13 12:30:00,12.81,12.83,12.81,12.83,56100.0,9.5382,9.5531,9.5382,9.5531,56100.0
2007-09-13 13:00:00,12.83,12.89,12.82,12.86,116100.0,9.5531,9.5978,9.5457,9.5755,116100.0
2007-09-13 13:30:00,12.86,12.88,12.83,12.85,99900.0,9.5755,9.5904,9.5531,9.568,99900.0
2007-09-13 14:00:00,12.86,12.93,12.85,12.86,162900.0,9.5755,9.6276,9.568,9.5755,162900.0
2007-09-13 14:30:00,12.86,12.92,12.86,12.91,124500.0,9.5755,9.6201,9.5755,9.6127,124500.0
2007-09-13 15:00:00,12.9,12.94,12.87,12.89,151200.0,9.6052,9.635,9.5829,9.5978,151200.0
2007-09-13 15:30:00,12.9,12.92,12.81,12.82,297300.0,9.6052,9.6201,9.5382,9.5457,297300.0
2007-09-14 09:30:00,12.74,12.86,12.73,12.84,82200.0,9.4861,9.5755,9.4787,9.5606,82200.0
2007-09-14 10:00:00,12.86,12.91,12.81,12.81,130500.0,9.5755,9.6127,9.5382,9.5382,130500.0
2007-09-14 10:30:00,12.82,12.84,12.79,12.8,90000.0,9.5457,9.5606,9.5233,9.5308,90000.0
2007-09-14 11:00:00,12.8,12.83,12.75,12.77,87900.0,9.5308,9.5531,9.4936,9.5084,87900.0
2007-09-14 11:30:00,12.77,12.87,12.75,12.85,78000.0,9.5084,9.5829,9.4936,9.568,78000.0
2007-09-14 12:00:00,12.85,12.87,12.81,12.81,49500.0,9.568,9.5829,9.5382,9.5382,49500.0
2007-09-14 12:30:00,12.81,12.83,12.8,12.81,61200.0,9.5382,9.5531,9.5308,9.5382,61200.0
2007-09-14 13:00:00,12.81,12.87,12.8,12.87,75900.0,9.5382,9.5829,9.5308,9.5829,75900.0
2007-09-14 13:30:00,12.86,12.87,12.81,12.85,66000.0,9.5755,9.5829,9.5382,9.568,66000.0
2007-09-14 14:00:00,12.86,12.86,12.81,12.83,75900.0,9.5755,9.5755,9.5382,9.5531,75900.0
2007-09-14 14:30:00,12.83,12.87,12.8,12.82,120900.0,9.5531,9.5829,9.5308,9.5457,120900.0
2007-09-14 15:00:00,12.83,12.84,12.81,12.82,106500.0,9.5531,9.5606,9.5382,9.5457,106500.0
2007-09-14 15:30:00,12.82,12.86,12.81,12.82,195600.0,9.5457,9.5755,9.5382,9.5457,195600.0
2007-09-17 09:30:00,12.77,12.9,12.75,12.8,134400.0,9.5084,9.6052,9.4936,9.5308,134400.0
2007-09-17 10:00:00,12.81,12.84,12.73,12.73,116400.0,9.5382,9.5606,9.4787,9.4787,116400.0
2007-09-17 10:30:00,12.73,12.74,12.69,12.71,79800.0,9.4787,9.4861,9.4489,9.4638,79800.0
2007-09-17 11:00:00,12.72,12.77,12.7,12.73,95400.0,9.4712,9.5084,9.4563,9.4787,95400.0
2007-09-17 11:30:00,12.73,12.75,12.71,12.73,63000.0,9.4787,9.4936,9.4638,9.4787,63000.0
2007-09-17 12:00:00,12.74,12.75,12.69,12.74,71400.0,9.4861,9.4936,9.4489,9.4861,71400.0
2007-09-17 12:30:00,12.74,12.79,12.73,12.75,83100.0,9.4861,9.5233,9.4787,9.4936,83100.0
2007-09-17 13:00:00,12.75,12.76,12.71,12.71,63600.0,9.4936,9.501,9.4638,9.4638,63600.0
2007-09-17 13:30:00,12.71,12.72,12.68,12.68,60600.0,9.4638,9.4712,9.4414,9.4414,60600.0
2007-09-17 14:00:00,12.68,12.72,12.67,12.71,73500.0,9.4414,9.4712,9.434,9.4638,73500.0
2007-09-17 14:30:00,12.71,12.72,12.67,12.69,85800.0,9.4638,9.4712,9.434,9.4489,85800.0
2007-09-17 15:00:00,12.68,12.76,12.67,12.7,139800.0,9.4414,9.501,9.434,9.4563,139800.0
2007-09-17 15:30:00,12.69,12.69,12.61,12.61,215700.0,9.4489,9.4489,9.3893,9.3893,215700.0
2007-09-18 09:30:00,12.67,12.67,12.59,12.6,97800.0,9.434,9.434,9.3744,9.3819,97800.0
2007-09-18 10:00:00,12.6,12.69,12.59,12.69,83400.0,9.3819,9.4489,9.3744,9.4489,83400.0
2007-09-18 10:30:00,12.68,12.72,12.64,12.66,96900.0,9.4414,9.4712,9.4116,9.4265,96900.0
2007-09-18 11:00:00,12.66,12.7,12.61,12.62,131700.0,9.4265,9.4563,9.3893,9.3968,131700.0
2007-09-18 11:30:00,12.62,12.63,12.61,12.63,45000.0,9.3968,9.4042,9.3893,9.4042,45000.0
2007-09-18 12:00:00,12.63,12.63,12.59,12.59,61800.0,9.4042,9.4042,9.3744,9.3744,61800.0
2007-09-18 12:30:00,12.59,12.62,12.59,12.62,56400.0,9.3744,9.3968,9.3744,9.3968,56400.0
2007-09-18 13:00:00,12.61,12.63,12.59,12.61,81000.0,9.3893,9.4042,9.3744,9.3893,81000.0
2007-09-18 13:30:00,12.61,12.62,12.6,12.62,72000.0,9.3893,9.3968,9.3819,9.3968,72000.0
2007-09-18 14:00:00,12.62,12.78,12.6,12.76,379500.0,9.3968,9.5159,9.3819,9.501,379500.0
2007-09-18 14:30:00,12.78,12.93,12.76,12.88,176400.0,9.5159,9.6276,9.501,9.5904,176400.0
2007-09-18 15:00:00,12.89,12.97,12.84,12.97,135600.0,9.5978,9.6574,9.5606,9.6574,135600.0
2007-09-18 15:30:00,12.97,13.02,12.96,13.01,191400.0,9.6574,9.6946,9.6499,9.6871,191400.0
2007-09-19 09:30:00,13.05,13.15,12.94,13.0,141900.0,9.7169,9.7914,9.635,9.6797,141900.0
2007-09-19 10:00:00,13.0,13.0,12.93,13.0,166800.0,9.6797,9.6797,9.6276,9.6797,166800.0
2007-09-19 10:30:00,13.0,13.0,12.97,12.99,192600.0,9.6797,9.6797,9.6574,9.6723,192600.0
2007-09-19 11:00:00,12.99,13.02,12.98,12.99,159600.0,9.6723,9.6946,9.6648,9.6723,159600.0
2007-09-19 11:30:00,12.99,12.99,12.94,12.95,174300.0,9.6723,9.6723,9.635,9.6425,174300.0
2007-09-19 12:00:00,12.95,12.97,12.93,12.96,259800.0,9.6425,9.6574,9.6276,9.6499,259800.0
2007-09-19 12:30:00,12.97,12.98,12.96,12.97,60900.0,9.6574,9.6648,9.6499,9.6574,60900.0
2007-09-19 13:00:00,12.98,12.98,12.9,12.92,61800.0,9.6648,9.6648,9.6052,9.6201,61800.0
2007-09-19 13:30:00,12.92,12.94,12.89,12.89,91200.0,9.6201,9.635,9.5978,9.5978,91200.0
2007-09-19 14:00:00,12.89,12.89,12.82,12.85,102000.0,9.5978,9.5978,9.5457,9.568,102000.0
2007-09-19 14:30:00,12.85,12.86,12.82,12.84,111000.0,9.568,9.5755,9.5457,9.5606,111000.0
2007-09-19 15:00:00,12.84,12.86,12.83,12.84,142500.0,9.5606,9.5755,9.5531,9.5606,142500.0
2007-09-19 15:30:00,12.84,12.84,12.77,12.8,241500.0,9.5606,9.5606,9.5084,9.5308,241500.0
2007-09-20 09:30:00,12.8,12.81,12.61,12.67,112800.0,9.5308,9.5382,9.3893,9.434,112800.0
2007-09-20 10:00:00,12.67,12.75,12.63,12.71,125100.0,9.434,9.4936,9.4042,9.4638,125100.0
2007-09-20 10:30:00,12.7,12.74,12.68,12.72,106500.0,9.4563,9.4861,9.4414,9.4712,106500.0
2007-09-20 11:00:00,12.71,12.77,12.71,12.72,86700.0,9.4638,9.5084,9.4638,9.4712,86700.0
2007-09-20 11:30:00,12.72,12.72,12.67,12.71,63300.0,9.4712,9.4712,9.434,9.4638,63300.0
2007-09-20 12:00:00,12.71,12.74,12.67,12.67,104100.0,9.4638,9.4861,9.434,9.434,104100.0
2007-09-20 12:30:00,12.67,12.68,12.65,12.68,69600.0,9.434,9.4414,9.4191,9.4414,69600.0
2007-09-20 13:00:00,12.68,12.68,12.61,12.61,57300.0,9.4414,9.4414,9.3893,9.3893,57300.0
2007-09-20 13:30:00,12.62,12.69,12.61,12.68,123300.0,9.3968,9.4489,9.3893,9.4414,123300.0
2007-09-20 14:00:00,12.68,12.69,12.62,12.62,100500.0,9.4414,9.4489,9.3968,9.3968,100500.0
2007-09-20 14:30:00,12.62,12.63,12.58,12.59,136500.0,9.3968,9.4042,9.367,9.3744,136500.0
2007-09-20 15:00:00,12.58,12.66,12.55,12.6,150900.0,9.367,9.4265,9.3446,9.3819,150900.0
2007-09-20 15:30:00,12.61,12.68,12.61,12.65,153000.0,9.3893,9.4414,9.3893,9.4191,153000.0
2007-09-21 09:30:00,12.63,12.81,12.62,12.74,541500.0,9.4042,9.5382,9.3968,9.4861,541500.0
2007-09-21 10:00:00,12.75,12.82,12.74,12.79,107700.0,9.4936,9.5457,9.4861,9.5233,107700.0
2007-09-21 10:30:00,12.79,12.87,12.79,12.84,150300.0,9.5233,9.5829,9.5233,9.5606,150300.0
2007-09-21 11:00:00,12.84,12.93,12.84,12.92,123600.0,9.5606,9.6276,9.5606,9.6201,123600.0
2007-09-21 11:30:00,12.93,13.0,12.91,12.99,162600.0,9.6276,9.6797,9.6127,9.6723,162600.0
2007-09-21 12:00:00,12.99,12.99,12.87,12.87,101700.0,9.6723,9.6723,9.5829,9.5829,101700.0
2007-09-21 12:30:00,12.87,12.91,12.84,12.84,78900.0,9.5829,9.6127,9.5606,9.5606,78900.0
2007-09-21 13:00:00,12.84,12.88,12.84,12.88,85500.0,9.5606,9.5904,9.5606,9.5904,85500.0
2007-09-21 13:30:00,12.88,12.88,12.84,12.84,82800.0,9.5904,9.5904,9.5606,9.5606,82800.0
2007-09-21 14:00:00,12.83,12.86,12.82,12.85,84900.0,9.5531,9.5755,9.5457,9.568,84900.0
2007-09-21 14:30:00,12.85,12.87,12.83,12.86,102600.0,9.568,9.5829,9.5531,9.5755,102600.0
2007-09-21 15:00:00,12.86,12.87,12.85,12.86,150000.0,9.5755,9.5829,9.568,9.5755,150000.0
2007-09-21 15:30:00,12.87,12.88,12.82,12.83,136200.0,9.5829,9.5904,9.5457,9.5531,136200.0
2007-09-24 09:30:00,12.85,12.89,12.73,12.73,85500.0,9.568,9.5978,9.4787,9.4787,85500.0
2007-09-24 10:00:00,12.73,12.84,12.7,12.83,149700.0,9.4787,9.5606,9.4563,9.5531,149700.0
2007-09-24 10:30:00,12.84,12.86,12.81,12.81,76200.0,9.5606,9.5755,9.5382,9.5382,76200.0
2007-09-24 11:00:00,12.81,12.93,12.81,12.89,105300.0,9.5382,9.6276,9.5382,9.5978,105300.0
2007-09-24 11:30:00,12.89,12.96,12.88,12.95,114600.0,9.5978,9.6499,9.5904,9.6425,114600.0
2007-09-24 12:00:00,12.96,13.08,12.95,13.08,184200.0,9.6499,9.7393,9.6425,9.7393,184200.0
2007-09-24 12:30:00,13.08,13.08,13.04,13.06,186900.0,9.7393,9.7393,9.7095,9.7244,186900.0
2007-09-24 13:00:00,13.06,13.1,13.0,13.01,163800.0,9.7244,9.7542,9.6797,9.6871,163800.0
2007-09-24 13:30:00,13.0,13.01,12.97,13.01,158700.0,9.6797,9.6871,9.6574,9.6871,158700.0
2007-09-24 14:00:00,13.01,13.04,13.0,13.03,192300.0,9.6871,9.7095,9.6797,9.702,192300.0
2007-09-24 14:30:00,13.03,13.07,13.0,13.05,171900.0,9.702,9.7318,9.6797,9.7169,171900.0
2007-09-24 15:00:00,13.03,13.03,12.94,12.98,141300.0,9.702,9.702,9.635,9.6648,141300.0
2007-09-24 15:30:00,12.98,12.98,12.91,12.93,142800.0,9.6648,9.6648,9.6127,9.6276,142800.0
2007-09-25 09:30:00,12.67,12.84,12.67,12.81,89700.0,9.434,9.5606,9.434,9.5382,89700.0
2007-09-25 10:00:00,12.8,12.9,12.75,12.76,153300.0,9.5308,9.6052,9.4936,9.501,153300.0
2007-09-25 10:30:00,12.76,12.83,12.76,12.82,107700.0,9.501,9.5531,9.501,9.5457,107700.0
2007-09-25 11:00:00,12.82,12.83,12.81,12.81,178500.0,9.5457,9.5531,9.5382,9.5382,178500.0
2007-09-25 11:30:00,12.81,12.83,12.79,12.83,219000.0,9.5382,9.5531,9.5233,9.5531,219000.0
2007-09-25 12:00:00,12.82,12.83,12.79,12.79,134400.0,9.5457,9.5531,9.5233,9.5233,134400.0
2007-09-25 12:30:00,12.79,12.79,12.76,12.78,117600.0,9.5233,9.5233,9.501,9.5159,117600.0
2007-09-25 13:00:00,12.78,12.79,12.75,12.76,105900.0,9.5159,9.5233,9.4936,9.501,105900.0
2007-09-25 13:30:00,12.76,12.76,12.7,12.72,193200.0,9.501,9.501,9.4563,9.4712,193200.0
2007-09-25 14:00:00,12.73,12.73,12.7,12.73,107100.0,9.4787,9.4787,9.4563,9.4787,107100.0
2007-09-25 14:30:00,12.73,12.76,12.72,12.75,252900.0,9.4787,9.501,9.4712,9.4936,252900.0
2007-09-25 15:00:00,12.75,12.77,12.72,12.72,174300.0,9.4936,9.5084,9.4712,9.4712,174300.0
2007-09-25 15:30:00,12.72,12.73,12.68,12.71,201600.0,9.4712,9.4787,9.4414,9.4638,201600.0
2007-09-26 09:30:00,12.74,12.92,12.72,12.92,63000.0,9.4861,9.6201,9.4712,9.6201,63000.0
2007-09-26 10:00:00,12.92,12.95,12.89,12.9,125700.0,9.6201,9.6425,9.5978,9.6052,125700.0
2007-09-26 10:30:00,12.9,12.93,12.86,12.91,76500.0,9.6052,9.6276,9.5755,9.6127,76500.0
2007-09-26 11:00:00,12.91,12.98,12.9,12.97,68400.0,9.6127,9.6648,9.6052,9.6574,68400.0
2007-09-26 11:30:00,12.97,13.04,12.96,13.01,92400.0,9.6574,9.7095,9.6499,9.6871,92400.0
2007-09-26 12:00:00,13.01,13.03,12.99,13.02,51000.0,9.6871,9.702,9.6723,9.6946,51000.0
2007-09-26 12:30:00,13.02,13.03,13.01,13.01,36000.0,9.6946,9.702,9.6871,9.6871,36000.0
2007-09-26 13:00:00,13.01,13.03,12.96,12.96,66900.0,9.6871,9.702,9.6499,9.6499,66900.0
2007-09-26 13:30:00,12.97,12.97,12.9,12.95,125100.0,9.6574,9.6574,9.6052,9.6425,125100.0
2007-09-26 14:00:00,12.95,12.97,12.93,12.94,116700.0,9.6425,9.6574,9.6276,9.635,116700.0
2007-09-26 14:30:00,12.94,12.98,12.92,12.97,95100.0,9.635,9.6648,9.6201,9.6574,95100.0
2007-09-26 15:00:00,12.97,13.03,12.96,13.03,119100.0,9.6574,9.702,9.6499,9.702,119100.0
2007-09-26 15:30:00,13.03,13.04,12.99,13.02,177000.0,9.702,9.7095,9.6723,9.6946,177000.0
2007-09-27 09:30:00,13.09,13.09,12.92,12.94,116400.0,9.7467,9.7467,9.6201,9.635,116400.0
2007-09-27 10:00:00,12.94,13.07,12.94,13.04,72900.0,9.635,9.7318,9.635,9.7095,72900.0
2007-09-27 10:30:00,13.04,13.06,13.02,13.04,60600.0,9.7095,9.7244,9.6946,9.7095,60600.0
2007-09-27 11:00:00,13.04,13.05,12.99,12.99,64800.0,9.7095,9.7169,9.6723,9.6723,64800.0
2007-09-27 11:30:00,12.99,13.03,12.99,13.03,45600.0,9.6723,9.702,9.6723,9.702,45600.0
2007-09-27 12:00:00,13.03,13.08,13.03,13.08,50400.0,9.702,9.7393,9.702,9.7393,50400.0
2007-09-27 12:30:00,13.08,13.09,13.04,13.05,66900.0,9.7393,9.7467,9.7095,9.7169,66900.0
2007-09-27 13:00:00,13.04,13.06,12.99,12.99,116700.0,9.7095,9.7244,9.6723,9.6723,116700.0
2007-09-27 13:30:00,12.99,13.0,12.95,12.96,66600.0,9.6723,9.6797,9.6425,9.6499,66600.0
2007-09-27 14:00:00,12.96,12.99,12.96,12.96,81600.0,9.6499,9.6723,9.6499,9.6499,81600.0
2007-09-27 14:30:00,12.99,12.99,12.92,12.95,85800.0,9.6723,9.6723,9.6201,9.6425,85800.0
2007-09-27 15:00:00,12.95,12.98,12.94,12.95,106200.0,9.6425,9.6648,9.635,9.6425,106200.0
2007-09-27 15:30:00,12.95,13.01,12.94,13.0,116700.0,9.6425,9.6871,9.635,9.6797,116700.0
2007-09-28 09:30:00,12.9,13.0,12.85,12.89,144900.0,9.6052,9.6797,9.568,9.5978,144900.0
2007-09-28 10:00:00,12.9,12.91,12.81,12.82,78000.0,9.6052,9.6127,9.5382,9.5457,78000.0
2007-09-28 10:30:00,12.82,12.85,12.81,12.84,64500.0,9.5457,9.568,9.5382,9.5606,64500.0
2007-09-28 11:00:00,12.84,12.85,12.82,12.82,88200.0,9.5606,9.568,9.5457,9.5457,88200.0
2007-09-28 11:30:00,12.84,12.84,12.77,12.79,129900.0,9.5606,9.5606,9.5084,9.5233,129900.0
2007-09-28 12:00:00,12.79,12.85,12.77,12.83,658500.0,9.5233,9.568,9.5084,9.5531,658500.0
2007-09-28 12:30:00,12.84,12.95,12.84,12.95,203100.0,9.5606,9.6425,9.5606,9.6425,203100.0
2007-09-28 13:00:00,12.95,13.07,12.94,13.06,204600.0,9.6425,9.7318,9.635,9.7244,204600.0
2007-09-28 13:30:00,13.07,13.21,13.07,13.19,170400.0,9.7318,9.8361,9.7318,9.8212,170400.0
2007-09-28 14:00:00,13.18,13.23,13.16,13.17,123300.0,9.8137,9.851,9.7988,9.8063,123300.0
2007-09-28 14:30:00,13.17,13.19,13.14,13.16,207300.0,9.8063,9.8212,9.7839,9.7988,207300.0
2007-09-28 15:00:00,13.16,13.16,13.01,13.05,147600.0,9.7988,9.7988,9.6871,9.7169,147600.0
2007-09-28 15:30:00,13.05,13.07,13.01,13.02,139200.0,9.7169,9.7318,9.6871,9.6946,139200.0
2007-10-01 09:30:00,13.1,13.26,13.1,13.13,96000.0,9.7542,9.8733,9.7542,9.7765,96000.0
2007-10-01 10:00:00,13.12,13.27,13.12,13.23,100200.0,9.7691,9.8807,9.7691,9.851,100200.0
2007-10-01 10:30:00,13.22,13.23,13.18,13.21,81900.0,9.8435,9.851,9.8137,9.8361,81900.0
2007-10-01 11:00:00,13.22,13.23,13.18,13.2,58500.0,9.8435,9.851,9.8137,9.8286,58500.0
2007-10-01 11:30:00,13.2,13.28,13.19,13.27,84600.0,9.8286,9.8882,9.8212,9.8807,84600.0
2007-10-01 12:00:00,13.27,13.31,13.27,13.3,72300.0,9.8807,9.9105,9.8807,9.9031,72300.0
2007-10-01 12:30:00,13.3,13.31,13.26,13.26,41400.0,9.9031,9.9105,9.8733,9.8733,41400.0
2007-10-01 13:00:00,13.26,13.28,13.25,13.28,160200.0,9.8733,9.8882,9.8659,9.8882,160200.0
2007-10-01 13:30:00,13.27,13.29,13.25,13.26,77700.0,9.8807,9.8956,9.8659,9.8733,77700.0
2007-10-01 14:00:00,13.26,13.27,13.23,13.23,68700.0,9.8733,9.8807,9.851,9.851,68700.0
2007-10-01 14:30:00,13.23,13.29,13.23,13.28,85200.0,9.851,9.8956,9.851,9.8882,85200.0
2007-10-01 15:00:00,13.29,13.29,13.27,13.27,118500.0,9.8956,9.8956,9.8807,9.8807,118500.0
2007-10-01 15:30:00,13.27,13.27,13.19,13.25,192000.0,9.8807,9.8807,9.8212,9.8659,192000.0
2007-10-02 09:30:00,13.26,13.3,13.23,13.28,44700.0,9.8733,9.9031,9.851,9.8882,44700.0
2007-10-02 10:00:00,13.27,13.34,13.26,13.32,87900.0,9.8807,9.9329,9.8733,9.918,87900.0
2007-10-02 10:30:00,13.32,13.32,13.27,13.29,90000.0,9.918,9.918,9.8807,9.8956,90000.0
2007-10-02 11:00:00,13.29,13.29,13.26,13.29,47700.0,9.8956,9.8956,9.8733,9.8956,47700.0
2007-10-02 11:30:00,13.29,13.32,13.29,13.32,54300.0,9.8956,9.918,9.8956,9.918,54300.0
2007-10-02 12:00:00,13.32,13.32,13.28,13.31,71400.0,9.918,9.918,9.8882,9.9105,71400.0
2007-10-02 12:30:00,13.31,13.32,13.28,13.32,62400.0,9.9105,9.918,9.8882,9.918,62400.0
2007-10-02 13:00:00,13.32,13.33,13.31,13.31,49200.0,9.918,9.9254,9.9105,9.9105,49200.0
2007-10-02 13:30:00,13.31,13.34,13.3,13.33,71700.0,9.9105,9.9329,9.9031,9.9254,71700.0
2007-10-02 14:00:00,13.33,13.36,13.33,13.35,87900.0,9.9254,9.9478,9.9254,9.9403,87900.0
2007-10-02 14:30:00,13.35,13.4,13.34,13.38,169200.0,9.9403,9.9775,9.9329,9.9626,169200.0
2007-10-02 15:00:00,13.38,13.38,13.36,13.37,102000.0,9.9626,9.9626,9.9478,9.9552,102000.0
2007-10-02 15:30:00,13.37,13.41,13.36,13.37,145800.0,9.9552,9.985,9.9478,9.9552,145800.0
2007-10-03 09:30:00,13.29,13.37,13.17,13.17,45600.0,9.8956,9.9552,9.8063,9.8063,45600.0
2007-10-03 10:00:00,13.2,13.29,13.2,13.24,87300.0,9.8286,9.8956,9.8286,9.8584,87300.0
2007-10-03 10:30:00,13.24,13.33,13.24,13.33,55800.0,9.8584,9.9254,9.8584,9.9254,55800.0
2007-10-03 11:00:00,13.35,13.36,13.31,13.32,38400.0,9.9403,9.9478,9.9105,9.918,38400.0
2007-10-03 11:30:00,13.34,13.38,13.32,13.35,49800.0,9.9329,9.9626,9.918,9.9403,49800.0
2007-10-03 12:00:00,13.34,13.35,13.33,13.33,29400.0,9.9329,9.9403,9.9254,9.9254,29400.0
2007-10-03 12:30:00,13.33,13.33,13.32,13.33,18600.0,9.9254,9.9254,9.918,9.9254,18600.0
2007-10-03 13:00:00,13.33,13.34,13.26,13.26,51000.0,9.9254,9.9329,9.8733,9.8733,51000.0
2007-10-03 13:30:00,13.27,13.28,13.25,13.25,40500.0,9.8807,9.8882,9.8659,9.8659,40500.0
2007-10-03 14:00:00,13.25,13.26,13.19,13.23,48900.0,9.8659,9.8733,9.8212,9.851,48900.0
2007-10-03 14:30:00,13.22,13.23,13.18,13.23,53700.0,9.8435,9.851,9.8137,9.851,53700.0
2007-10-03 15:00:00,13.23,13.23,13.18,13.18,88200.0,9.851,9.851,9.8137,9.8137,88200.0
2007-10-03 15:30:00,13.18,13.2,13.14,13.16,179100.0,9.8137,9.8286,9.7839,9.7988,179100.0
2007-10-04 09:30:00,13.22,13.26,13.16,13.18,61500.0,9.8435,9.8733,9.7988,9.8137,61500.0
2007-10-04 10:00:00,13.17,13.19,13.13,13.13,134700.0,9.8063,9.8212,9.7765,9.7765,134700.0
2007-10-04 10:30:00,13.13,13.19,13.11,13.17,81600.0,9.7765,9.8212,9.7616,9.8063,81600.0
2007-10-04 11:00:00,13.17,13.21,13.15,13.2,89100.0,9.8063,9.8361,9.7914,9.8286,89100.0
2007-10-04 11:30:00,13.2,13.21,13.18,13.2,67200.0,9.8286,9.8361,9.8137,9.8286,67200.0
2007-10-04 12:00:00,13.19,13.25,13.19,13.24,47700.0,9.8212,9.8659,9.8212,9.8584,47700.0
2007-10-04 12:30:00,13.24,13.26,13.23,13.26,45300.0,9.8584,9.8733,9.851,9.8733,45300.0
2007-10-04 13:00:00,13.26,13.26,13.19,13.23,46200.0,9.8733,9.8733,9.8212,9.851,46200.0
2007-10-04 13:30:00,13.22,13.25,13.22,13.24,75600.0,9.8435,9.8659,9.8435,9.8584,75600.0
2007-10-04 14:00:00,13.24,13.24,13.19,13.2,58800.0,9.8584,9.8584,9.8212,9.8286,58800.0
2007-10-04 14:30:00,13.2,13.21,13.18,13.19,88800.0,9.8286,9.8361,9.8137,9.8212,88800.0
2007-10-04 15:00:00,13.19,13.19,13.18,13.18,78300.0,9.8212,9.8212,9.8137,9.8137,78300.0
2007-10-04 15:30:00,13.18,13.23,13.14,13.16,171000.0,9.8137,9.851,9.7839,9.7988,171000.0
2007-10-05 09:30:00,13.28,13.4,13.21,13.4,44700.0,9.8882,9.9775,9.8361,9.9775,44700.0
2007-10-05 10:00:00,13.39,13.42,13.33,13.33,49200.0,9.9701,9.9924,9.9254,9.9254,49200.0
2007-10-05 10:30:00,13.33,13.38,13.33,13.37,51900.0,9.9254,9.9626,9.9254,9.9552,51900.0
2007-10-05 11:00:00,13.37,13.43,13.37,13.42,85200.0,9.9552,9.9999,9.9552,9.9924,85200.0
2007-10-05 11:30:00,13.41,13.47,13.41,13.47,71100.0,9.985,10.0297,9.985,10.0297,71100.0
2007-10-05 12:00:00,13.47,13.51,13.46,13.51,96900.0,10.0297,10.0594,10.0222,10.0594,96900.0
2007-10-05 12:30:00,13.51,13.54,13.49,13.51,137100.0,10.0594,10.0818,10.0446,10.0594,137100.0
2007-10-05 13:00:00,13.51,13.52,13.48,13.5,47700.0,10.0594,10.0669,10.0371,10.052,47700.0
2007-10-05 13:30:00,13.5,13.56,13.5,13.55,67500.0,10.052,10.0967,10.052,10.0892,67500.0
2007-10-05 14:00:00,13.55,13.6,13.53,13.58,72900.0,10.0892,10.1265,10.0743,10.1116,72900.0
2007-10-05 14:30:00,13.58,13.59,13.55,13.55,85500.0,10.1116,10.119,10.0892,10.0892,85500.0
2007-10-05 15:00:00,13.55,13.56,13.52,13.52,39000.0,10.0892,10.0967,10.0669,10.0669,39000.0
2007-10-05 15:30:00,13.52,13.52,13.44,13.49,95100.0,10.0669,10.0669,10.0073,10.0446,95100.0
2007-10-08 09:30:00,13.52,13.61,13.45,13.55,75600.0,10.0669,10.1339,10.0148,10.0892,75600.0
2007-10-08 10:00:00,13.56,13.65,13.55,13.55,44700.0,10.0967,10.1637,10.0892,10.0892,44700.0
2007-10-08 10:30:00,13.56,13.56,13.53,13.53,34800.0,10.0967,10.0967,10.0743,10.0743,34800.0
2007-10-08 11:00:00,13.53,13.53,13.43,13.44,48600.0,10.0743,10.0743,9.9999,10.0073,48600.0
2007-10-08 11:30:00,13.44,13.45,13.39,13.42,45900.0,10.0073,10.0148,9.9701,9.9924,45900.0
2007-10-08 12:00:00,13.41,13.42,13.4,13.41,33900.0,9.985,9.9924,9.9775,9.985,33900.0
2007-10-08 12:30:00,13.41,13.43,13.41,13.41,31500.0,9.985,9.9999,9.985,9.985,31500.0
2007-10-08 13:00:00,13.41,13.42,13.4,13.42,37800.0,9.985,9.9924,9.9775,9.9924,37800.0
2007-10-08 13:30:00,13.41,13.44,13.41,13.42,24000.0,9.985,10.0073,9.985,9.9924,24000.0
2007-10-08 14:00:00,13.42,13.45,13.4,13.44,39300.0,9.9924,10.0148,9.9775,10.0073,39300.0
2007-10-08 14:30:00,13.44,13.45,13.42,13.42,49500.0,10.0073,10.0148,9.9924,9.9924,49500.0
2007-10-08 15:00:00,13.42,13.45,13.41,13.44,32100.0,9.9924,10.0148,9.985,10.0073,32100.0
2007-10-08 15:30:00,13.44,13.48,13.41,13.43,58800.0,10.0073,10.0371,9.985,9.9999,58800.0
2007-10-09 09:30:00,13.5,13.5,13.42,13.43,34500.0,10.052,10.052,9.9924,9.9999,34500.0
2007-10-09 10:00:00,13.42,13.45,13.39,13.4,56400.0,9.9924,10.0148,9.9701,9.9775,56400.0
2007-10-09 10:30:00,13.4,13.45,13.38,13.45,41100.0,9.9775,10.0148,9.9626,10.0148,41100.0
2007-10-09 11:00:00,13.46,13.46,13.36,13.38,43200.0,10.0222,10.0222,9.9478,9.9626,43200.0
2007-10-09 11:30:00,13.38,13.38,13.33,13.35,48000.0,9.9626,9.9626,9.9254,9.9403,48000.0
2007-10-09 12:00:00,13.34,13.34,13.33,13.33,50700.0,9.9329,9.9329,9.9254,9.9254,50700.0
2007-10-09 12:30:00,13.33,13.33,13.3,13.32,39900.0,9.9254,9.9254,9.9031,9.918,39900.0
2007-10-09 13:00:00,13.33,13.33,13.29,13.29,34200.0,9.9254,9.9254,9.8956,9.8956,34200.0
2007-10-09 13:30:00,13.29,13.3,13.27,13.28,59400.0,9.8956,9.9031,9.8807,9.8882,59400.0
2007-10-09 14:00:00,13.28,13.37,13.25,13.37,90600.0,9.8882,9.9552,9.8659,9.9552,90600.0
2007-10-09 14:30:00,13.37,13.38,13.33,13.35,59100.0,9.9552,9.9626,9.9254,9.9403,59100.0
2007-10-09 15:00:00,13.36,13.39,13.34,13.37,64800.0,9.9478,9.9701,9.9329,9.9552,64800.0
2007-10-09 15:30:00,13.37,13.38,13.33,13.38,86100.0,9.9552,9.9626,9.9254,9.9626,86100.0
2007-10-10 09:30:00,13.43,13.48,13.33,13.35,59400.0,9.9999,10.0371,9.9254,9.9403,59400.0
2007-10-10 10:00:00,13.34,13.36,13.32,13.35,58200.0,9.9329,9.9478,9.918,9.9403,58200.0
2007-10-10 10:30:00,13.36,13.38,13.34,13.34,27000.0,9.9478,9.9626,9.9329,9.9329,27000.0
2007-10-10 11:00:00,13.35,13.37,13.35,13.35,25800.0,9.9403,9.9552,9.9403,9.9403,25800.0
2007-10-10 11:30:00,13.35,13.35,13.33,13.34,43800.0,9.9403,9.9403,9.9254,9.9329,43800.0
2007-10-10 12:00:00,13.34,13.35,13.31,13.31,36000.0,9.9329,9.9403,9.9105,9.9105,36000.0
2007-10-10 12:30:00,13.31,13.34,13.31,13.33,56100.0,9.9105,9.9329,9.9105,9.9254,56100.0
2007-10-10 13:00:00,13.33,13.34,13.28,13.3,48900.0,9.9254,9.9329,9.8882,9.9031,48900.0
2007-10-10 13:30:00,13.29,13.44,13.29,13.43,187200.0,9.8956,10.0073,9.8956,9.9999,187200.0
2007-10-10 14:00:00,13.43,13.43,13.38,13.41,47400.0,9.9999,9.9999,9.9626,9.985,47400.0
2007-10-10 14:30:00,13.41,13.43,13.4,13.42,45300.0,9.985,9.9999,9.9775,9.9924,45300.0
2007-10-10 15:00:00,13.42,13.46,13.37,13.42,77700.0,9.9924,10.0222,9.9552,9.9924,77700.0
2007-10-10 15:30:00,13.42,13.42,13.36,13.4,76200.0,9.9924,9.9924,9.9478,9.9775,76200.0
2007-10-11 09:30:00,13.52,13.62,13.5,13.54,66000.0,10.0669,10.1414,10.052,10.0818,66000.0
2007-10-11 10:00:00,13.55,13.61,13.54,13.61,66900.0,10.0892,10.1339,10.0818,10.1339,66900.0
2007-10-11 10:30:00,13.61,13.63,13.56,13.56,78900.0,10.1339,10.1488,10.0967,10.0967,78900.0
2007-10-11 11:00:00,13.56,13.6,13.55,13.59,75600.0,10.0967,10.1265,10.0892,10.119,75600.0
2007-10-11 11:30:00,13.59,13.62,13.55,13.56,65100.0,10.119,10.1414,10.0892,10.0967,65100.0
2007-10-11 12:00:00,13.56,13.6,13.53,13.6,73800.0,10.0967,10.1265,10.0743,10.1265,73800.0
2007-10-11 12:30:00,13.6,13.62,13.58,13.59,59700.0,10.1265,10.1414,10.1116,10.119,59700.0
2007-10-11 13:00:00,13.59,13.6,13.57,13.58,68100.0,10.119,10.1265,10.1041,10.1116,68100.0
2007-10-11 13:30:00,13.59,13.59,13.54,13.55,105900.0,10.119,10.119,10.0818,10.0892,105900.0
2007-10-11 14:00:00,13.55,13.55,13.35,13.4,142200.0,10.0892,10.0892,9.9403,9.9775,142200.0
2007-10-11 14:30:00,13.38,13.45,13.33,13.42,159000.0,9.9626,10.0148,9.9254,9.9924,159000.0
2007-10-11 15:00:00,13.44,13.44,13.28,13.29,135900.0,10.0073,10.0073,9.8882,9.8956,135900.0
2007-10-11 15:30:00,13.29,13.37,13.26,13.35,132300.0,9.8956,9.9552,9.8733,9.9403,132300.0
2007-10-12 09:30:00,13.34,13.4,13.29,13.36,70800.0,9.9329,9.9775,9.8956,9.9478,70800.0
2007-10-12 10:00:00,13.36,13.39,13.33,13.35,54600.0,9.9478,9.9701,9.9254,9.9403,54600.0
2007-10-12 10:30:00,13.36,13.37,13.29,13.31,87000.0,9.9478,9.9552,9.8956,9.9105,87000.0
2007-10-12 11:00:00,13.32,13.36,13.31,13.33,81600.0,9.918,9.9478,9.9105,9.9254,81600.0
2007-10-12 11:30:00,13.33,13.33,13.29,13.31,120000.0,9.9254,9.9254,9.8956,9.9105,120000.0
2007-10-12 12:00:00,13.32,13.35,13.28,13.33,91500.0,9.918,9.9403,9.8882,9.9254,91500.0
2007-10-12 12:30:00,13.33,13.33,13.28,13.33,46800.0,9.9254,9.9254,9.8882,9.9254,46800.0
2007-10-12 13:00:00,13.33,13.33,13.21,13.23,70200.0,9.9254,9.9254,9.8361,9.851,70200.0
2007-10-12 13:30:00,13.23,13.3,13.2,13.28,69900.0,9.851,9.9031,9.8286,9.8882,69900.0
2007-10-12 14:00:00,13.28,13.31,13.27,13.28,75900.0,9.8882,9.9105,9.8807,9.8882,75900.0
2007-10-12 14:30:00,13.28,13.33,13.28,13.29,88800.0,9.8882,9.9254,9.8882,9.8956,88800.0
2007-10-12 15:00:00,13.29,13.31,13.24,13.26,84600.0,9.8956,9.9105,9.8584,9.8733,84600.0
2007-10-12 15:30:00,13.26,13.29,13.21,13.24,190500.0,9.8733,9.8956,9.8361,9.8584,190500.0
2007-10-15 09:30:00,13.15,13.31,13.08,13.22,216600.0,9.7914,9.9105,9.7393,9.8435,216600.0
2007-10-15 10:00:00,13.22,13.25,13.21,13.23,135900.0,9.8435,9.8659,9.8361,9.851,135900.0
2007-10-15 10:30:00,13.22,13.24,13.17,13.17,93900.0,9.8435,9.8584,9.8063,9.8063,93900.0
2007-10-15 11:00:00,13.17,13.19,13.12,13.19,83400.0,9.8063,9.8212,9.7691,9.8212,83400.0
2007-10-15 11:30:00,13.19,13.26,13.18,13.26,93300.0,9.8212,9.8733,9.8137,9.8733,93300.0
2007-10-15 12:00:00,13.25,13.34,13.22,13.3,152100.0,9.8659,9.9329,9.8435,9.9031,152100.0
2007-10-15 12:30:00,13.29,13.29,13.23,13.25,68700.0,9.8956,9.8956,9.851,9.8659,68700.0
2007-10-15 13:00:00,13.26,13.26,13.22,13.26,67800.0,9.8733,9.8733,9.8435,9.8733,67800.0
2007-10-15 13:30:00,13.27,13.28,13.25,13.28,81900.0,9.8807,9.8882,9.8659,9.8882,81900.0
2007-10-15 14:00:00,13.27,13.31,13.21,13.31,195900.0,9.8807,9.9105,9.8361,9.9105,195900.0
2007-10-15 14:30:00,13.31,13.33,13.26,13.28,160200.0,9.9105,9.9254,9.8733,9.8882,160200.0
2007-10-15 15:00:00,13.27,13.33,13.27,13.31,231300.0,9.8807,9.9254,9.8807,9.9105,231300.0
2007-10-15 15:30:00,13.31,13.36,13.27,13.36,169200.0,9.9105,9.9478,9.8807,9.9478,169200.0
2007-10-16 09:30:00,13.3,13.48,13.28,13.4,282900.0,9.9031,10.0371,9.8882,9.9775,282900.0
2007-10-16 10:00:00,13.4,13.42,13.33,13.33,168600.0,9.9775,9.9924,9.9254,9.9254,168600.0
2007-10-16 10:30:00,13.34,13.36,13.3,13.32,75900.0,9.9329,9.9478,9.9031,9.918,75900.0
2007-10-16 11:00:00,13.33,13.36,13.31,13.32,48900.0,9.9254,9.9478,9.9105,9.918,48900.0
2007-10-16 11:30:00,13.33,13.34,13.27,13.27,90600.0,9.9254,9.9329,9.8807,9.8807,90600.0
2007-10-16 12:00:00,13.27,13.31,13.24,13.26,43500.0,9.8807,9.9105,9.8584,9.8733,43500.0
2007-10-16 12:30:00,13.26,13.27,13.23,13.23,45300.0,9.8733,9.8807,9.851,9.851,45300.0
2007-10-16 13:00:00,13.23,13.23,13.17,13.18,58500.0,9.851,9.851,9.8063,9.8137,58500.0
2007-10-16 13:30:00,13.18,13.24,13.16,13.23,150300.0,9.8137,9.8584,9.7988,9.851,150300.0
2007-10-16 14:00:00,13.22,13.22,13.18,13.19,64800.0,9.8435,9.8435,9.8137,9.8212,64800.0
2007-10-16 14:30:00,13.19,13.19,13.14,13.14,82500.0,9.8212,9.8212,9.7839,9.7839,82500.0
2007-10-16 15:00:00,13.13,13.16,13.08,13.09,135000.0,9.7765,9.7988,9.7393,9.7467,135000.0
2007-10-16 15:30:00,13.09,13.12,13.05,13.05,253800.0,9.7467,9.7691,9.7169,9.7169,253800.0
2007-10-17 09:30:00,13.18,13.18,13.1,13.1,58200.0,9.8137,9.8137,9.7542,9.7542,58200.0
2007-10-17 10:00:00,13.1,13.13,13.09,13.1,73500.0,9.7542,9.7765,9.7467,9.7542,73500.0
2007-10-17 10:30:00,13.1,13.11,13.02,13.08,93000.0,9.7542,9.7616,9.6946,9.7393,93000.0
2007-10-17 11:00:00,13.08,13.11,13.03,13.1,132000.0,9.7393,9.7616,9.702,9.7542,132000.0
2007-10-17 11:30:00,13.09,13.15,13.09,13.14,89400.0,9.7467,9.7914,9.7467,9.7839,89400.0
2007-10-17 12:00:00,13.14,13.15,13.08,13.08,67200.0,9.7839,9.7914,9.7393,9.7393,67200.0
2007-10-17 12:30:00,13.09,13.13,13.07,13.09,218100.0,9.7467,9.7765,9.7318,9.7467,218100.0
2007-10-17 13:00:00,13.09,13.12,13.0,13.02,77400.0,9.7467,9.7691,9.6797,9.6946,77400.0
2007-10-17 13:30:00,13.02,13.06,12.97,12.99,93000.0,9.6946,9.7244,9.6574,9.6723,93000.0
2007-10-17 14:00:00,12.98,13.03,12.97,12.99,86700.0,9.6648,9.702,9.6574,9.6723,86700.0
2007-10-17 14:30:00,12.98,13.02,12.95,13.02,56400.0,9.6648,9.6946,9.6425,9.6946,56400.0
2007-10-17 15:00:00,13.01,13.03,13.0,13.0,107100.0,9.6871,9.702,9.6797,9.6797,107100.0
2007-10-17 15:30:00,13.0,13.03,12.95,12.99,211200.0,9.6797,9.702,9.6425,9.6723,211200.0
2007-10-18 09:30:00,12.9,12.97,12.86,12.9,92100.0,9.6467,9.699,9.6168,9.6467,92100.0
2007-10-18 10:00:00,12.9,12.99,12.88,12.96,74400.0,9.6467,9.714,9.6317,9.6915,74400.0
2007-10-18 10:30:00,12.96,12.97,12.88,12.89,97200.0,9.6915,9.699,9.6317,9.6392,97200.0
2007-10-18 11:00:00,12.89,12.9,12.83,12.85,65400.0,9.6392,9.6467,9.5943,9.6093,65400.0
2007-10-18 11:30:00,12.85,12.85,12.81,12.83,76800.0,9.6093,9.6093,9.5794,9.5943,76800.0
2007-10-18 12:00:00,12.83,12.85,12.78,12.8,66900.0,9.5943,9.6093,9.5569,9.5719,66900.0
2007-10-18 12:30:00,12.8,12.82,12.79,12.8,130200.0,9.5719,9.5868,9.5644,9.5719,130200.0
2007-10-18 13:00:00,12.8,12.8,12.77,12.8,55800.0,9.5719,9.5719,9.5495,9.5719,55800.0
2007-10-18 13:30:00,12.78,12.81,12.78,12.79,114900.0,9.5569,9.5794,9.5569,9.5644,114900.0
2007-10-18 14:00:00,12.78,12.84,12.73,12.73,127500.0,9.5569,9.6018,9.5195,9.5195,127500.0
2007-10-18 14:30:00,12.73,12.77,12.71,12.72,99600.0,9.5195,9.5495,9.5046,9.5121,99600.0
2007-10-18 15:00:00,12.72,12.78,12.72,12.75,141900.0,9.5121,9.5569,9.5121,9.5345,141900.0
2007-10-18 15:30:00,12.75,12.77,12.74,12.77,124200.0,9.5345,9.5495,9.527,9.5495,124200.0
2007-10-19 09:30:00,12.75,12.83,12.62,12.66,138900.0,9.5345,9.5943,9.4373,9.4672,138900.0
2007-10-19 10:00:00,12.66,12.69,12.61,12.64,136800.0,9.4672,9.4896,9.4298,9.4522,136800.0
2007-10-19 10:30:00,12.63,12.63,12.55,12.56,128700.0,9.4448,9.4448,9.3849,9.3924,128700.0
2007-10-19 11:00:00,12.56,12.61,12.55,12.59,60600.0,9.3924,9.4298,9.3849,9.4148,60600.0
2007-10-19 11:30:00,12.59,12.59,12.55,12.56,84600.0,9.4148,9.4148,9.3849,9.3924,84600.0
2007-10-19 12:00:00,12.56,12.57,12.53,12.54,63900.0,9.3924,9.3999,9.37,9.3775,63900.0
2007-10-19 12:30:00,12.54,12.56,12.53,12.53,85500.0,9.3775,9.3924,9.37,9.37,85500.0
2007-10-19 13:00:00,12.53,12.53,12.48,12.5,95700.0,9.37,9.37,9.3326,9.3475,95700.0
2007-10-19 13:30:00,12.5,12.51,12.48,12.49,81000.0,9.3475,9.355,9.3326,9.3401,81000.0
2007-10-19 14:00:00,12.49,12.5,12.43,12.43,99600.0,9.3401,9.3475,9.2952,9.2952,99600.0
2007-10-19 14:30:00,12.43,12.44,12.38,12.38,95700.0,9.2952,9.3027,9.2578,9.2578,95700.0
2007-10-19 15:00:00,12.38,12.4,12.34,12.35,146400.0,9.2578,9.2728,9.2279,9.2354,146400.0
2007-10-19 15:30:00,12.34,12.36,12.29,12.29,285000.0,9.2279,9.2429,9.1905,9.1905,285000.0
2007-10-22 09:30:00,12.25,12.31,12.19,12.29,167400.0,9.1606,9.2055,9.1157,9.1905,167400.0
2007-10-22 10:00:00,12.3,12.4,12.29,12.36,114000.0,9.198,9.2728,9.1905,9.2429,114000.0
2007-10-22 10:30:00,12.36,12.41,12.34,12.41,185100.0,9.2429,9.2802,9.2279,9.2802,185100.0
2007-10-22 11:00:00,12.4,12.44,12.39,12.43,74400.0,9.2728,9.3027,9.2653,9.2952,74400.0
2007-10-22 11:30:00,12.45,12.5,12.44,12.48,97200.0,9.3102,9.3475,9.3027,9.3326,97200.0
2007-10-22 12:00:00,12.48,12.49,12.43,12.46,38400.0,9.3326,9.3401,9.2952,9.3176,38400.0
2007-10-22 12:30:00,12.46,12.57,12.46,12.57,48900.0,9.3176,9.3999,9.3176,9.3999,48900.0
2007-10-22 13:00:00,12.57,12.59,12.53,12.55,74700.0,9.3999,9.4148,9.37,9.3849,74700.0
2007-10-22 13:30:00,12.55,12.55,12.47,12.47,98100.0,9.3849,9.3849,9.3251,9.3251,98100.0
2007-10-22 14:00:00,12.48,12.51,12.47,12.49,74400.0,9.3326,9.355,9.3251,9.3401,74400.0
2007-10-22 14:30:00,12.47,12.51,12.45,12.49,117600.0,9.3251,9.355,9.3102,9.3401,117600.0
2007-10-22 15:00:00,12.49,12.5,12.39,12.41,246600.0,9.3401,9.3475,9.2653,9.2802,246600.0
2007-10-22 15:30:00,12.41,12.44,12.4,12.42,272700.0,9.2802,9.3027,9.2728,9.2877,272700.0
2007-10-23 09:30:00,12.56,12.65,12.23,12.65,344100.0,9.3924,9.4597,9.1456,9.4597,344100.0
2007-10-23 10:00:00,12.65,12.73,12.65,12.73,115800.0,9.4597,9.5195,9.4597,9.5195,115800.0
2007-10-23 10:30:00,12.73,12.73,12.65,12.66,174300.0,9.5195,9.5195,9.4597,9.4672,174300.0
2007-10-23 11:00:00,12.66,12.68,12.65,12.67,145800.0,9.4672,9.4822,9.4597,9.4747,145800.0
2007-10-23 11:30:00,12.66,12.72,12.64,12.72,114000.0,9.4672,9.5121,9.4522,9.5121,114000.0
2007-10-23 12:00:00,12.7,12.74,12.69,12.74,42000.0,9.4971,9.527,9.4896,9.527,42000.0
2007-10-23 12:30:00,12.73,12.75,12.69,12.69,360900.0,9.5195,9.5345,9.4896,9.4896,360900.0
2007-10-23 13:00:00,12.7,12.7,12.67,12.68,42000.0,9.4971,9.4971,9.4747,9.4822,42000.0
2007-10-23 13:30:00,12.68,12.7,12.64,12.65,58500.0,9.4822,9.4971,9.4522,9.4597,58500.0
2007-10-23 14:00:00,12.65,12.73,12.64,12.73,63300.0,9.4597,9.5195,9.4522,9.5195,63300.0
2007-10-23 14:30:00,12.72,12.74,12.66,12.66,70800.0,9.5121,9.527,9.4672,9.4672,70800.0
2007-10-23 15:00:00,12.67,12.71,12.64,12.7,125700.0,9.4747,9.5046,9.4522,9.4971,125700.0
2007-10-23 15:30:00,12.7,12.73,12.68,12.71,126300.0,9.4971,9.5195,9.4822,9.5046,126300.0
2007-10-24 09:30:00,12.7,12.75,12.7,12.72,53400.0,9.4971,9.5345,9.4971,9.5121,53400.0
2007-10-24 10:00:00,12.7,12.82,12.64,12.66,711900.0,9.4971,9.5868,9.4522,9.4672,711900.0
2007-10-24 10:30:00,12.66,12.73,12.61,12.61,159900.0,9.4672,9.5195,9.4298,9.4298,159900.0
2007-10-24 11:00:00,12.63,12.63,12.58,12.63,129600.0,9.4448,9.4448,9.4074,9.4448,129600.0
2007-10-24 11:30:00,12.63,12.72,12.62,12.7,50100.0,9.4448,9.5121,9.4373,9.4971,50100.0
2007-10-24 12:00:00,12.69,12.75,12.66,12.74,95100.0,9.4896,9.5345,9.4672,9.527,95100.0
2007-10-24 12:30:00,12.72,12.74,12.66,12.67,31500.0,9.5121,9.527,9.4672,9.4747,31500.0
2007-10-24 13:00:00,12.67,12.73,12.63,12.72,129000.0,9.4747,9.5195,9.4448,9.5121,129000.0
2007-10-24 13:30:00,12.71,12.73,12.69,12.73,148800.0,9.5046,9.5195,9.4896,9.5195,148800.0
2007-10-24 14:00:00,12.72,12.75,12.69,12.74,462000.0,9.5121,9.5345,9.4896,9.527,462000.0
2007-10-24 14:30:00,12.73,12.77,12.68,12.76,222600.0,9.5195,9.5495,9.4822,9.542,222600.0
2007-10-24 15:00:00,12.76,12.8,12.72,12.8,213300.0,9.542,9.5719,9.5121,9.5719,213300.0
2007-10-24 15:30:00,12.81,12.83,12.72,12.75,280500.0,9.5794,9.5943,9.5121,9.5345,280500.0
2007-10-25 09:30:00,13.42,13.46,12.9,12.91,279000.0,10.0355,10.0654,9.6467,9.6541,279000.0
2007-10-25 10:00:00,12.92,13.09,12.9,13.06,203700.0,9.6616,9.7887,9.6467,9.7663,203700.0
2007-10-25 10:30:00,13.07,13.08,12.98,13.01,119700.0,9.7738,9.7813,9.7065,9.7289,119700.0
2007-10-25 11:00:00,13.0,13.06,12.96,13.0,871200.0,9.7214,9.7663,9.6915,9.7214,871200.0
2007-10-25 11:30:00,13.0,13.02,12.96,12.96,75300.0,9.7214,9.7364,9.6915,9.6915,75300.0
2007-10-25 12:00:00,12.97,12.97,12.93,12.95,75900.0,9.699,9.699,9.6691,9.6841,75900.0
2007-10-25 12:30:00,12.96,12.97,12.92,12.93,84300.0,9.6915,9.699,9.6616,9.6691,84300.0
2007-10-25 13:00:00,12.93,12.93,12.87,12.9,477300.0,9.6691,9.6691,9.6242,9.6467,477300.0
2007-10-25 13:30:00,12.9,13.0,12.9,12.95,204300.0,9.6467,9.7214,9.6467,9.6841,204300.0
2007-10-25 14:00:00,12.95,12.95,12.89,12.93,215700.0,9.6841,9.6841,9.6392,9.6691,215700.0
2007-10-25 14:30:00,12.93,12.94,12.82,12.88,364500.0,9.6691,9.6766,9.5868,9.6317,364500.0
2007-10-25 15:00:00,12.88,12.9,12.82,12.89,474000.0,9.6317,9.6467,9.5868,9.6392,474000.0
2007-10-25 15:30:00,12.88,12.93,12.85,12.87,559800.0,9.6317,9.6691,9.6093,9.6242,559800.0
2007-10-26 09:30:00,13.0,13.08,12.88,12.91,480000.0,9.7214,9.7813,9.6317,9.6541,480000.0
2007-10-26 10:00:00,12.91,12.94,12.87,12.92,146400.0,9.6541,9.6766,9.6242,9.6616,146400.0
2007-10-26 10:30:00,12.92,12.95,12.91,12.93,238500.0,9.6616,9.6841,9.6541,9.6691,238500.0
2007-10-26 11:00:00,12.93,12.94,12.86,12.89,141600.0,9.6691,9.6766,9.6168,9.6392,141600.0
2007-10-26 11:30:00,12.9,12.91,12.83,12.84,143700.0,9.6467,9.6541,9.5943,9.6018,143700.0
2007-10-26 12:00:00,12.83,12.83,12.76,12.81,125700.0,9.5943,9.5943,9.542,9.5794,125700.0
2007-10-26 12:30:00,12.81,12.82,12.76,12.8,134700.0,9.5794,9.5868,9.542,9.5719,134700.0
2007-10-26 13:00:00,12.81,12.9,12.8,12.86,183900.0,9.5794,9.6467,9.5719,9.6168,183900.0
2007-10-26 13:30:00,12.86,12.88,12.82,12.82,111000.0,9.6168,9.6317,9.5868,9.5868,111000.0
2007-10-26 14:00:00,12.82,12.87,12.8,12.85,105300.0,9.5868,9.6242,9.5719,9.6093,105300.0
2007-10-26 14:30:00,12.85,12.86,12.85,12.85,168300.0,9.6093,9.6168,9.6093,9.6093,168300.0
2007-10-26 15:00:00,12.86,12.87,12.83,12.85,288900.0,9.6168,9.6242,9.5943,9.6093,288900.0
2007-10-26 15:30:00,12.85,12.95,12.83,12.95,312900.0,9.6093,9.6841,9.5943,9.6841,312900.0
2007-10-29 09:30:00,13.02,13.17,13.0,13.11,167100.0,9.7364,9.8486,9.7214,9.8037,167100.0
2007-10-29 10:00:00,13.12,13.12,13.05,13.08,184500.0,9.8112,9.8112,9.7588,9.7813,184500.0
2007-10-29 10:30:00,13.08,13.11,13.06,13.09,93300.0,9.7813,9.8037,9.7663,9.7887,93300.0
2007-10-29 11:00:00,13.09,13.17,13.08,13.17,87000.0,9.7887,9.8486,9.7813,9.8486,87000.0
2007-10-29 11:30:00,13.18,13.2,13.16,13.19,157500.0,9.8561,9.871,9.8411,9.8635,157500.0
2007-10-29 12:00:00,13.2,13.25,13.19,13.25,72300.0,9.871,9.9084,9.8635,9.9084,72300.0
2007-10-29 12:30:00,13.25,13.28,13.24,13.28,91800.0,9.9084,9.9308,9.9009,9.9308,91800.0
2007-10-29 13:00:00,13.28,13.28,13.26,13.26,106500.0,9.9308,9.9308,9.9159,9.9159,106500.0
2007-10-29 13:30:00,13.26,13.27,13.25,13.26,86700.0,9.9159,9.9234,9.9084,9.9159,86700.0
2007-10-29 14:00:00,13.26,13.27,13.22,13.23,110400.0,9.9159,9.9234,9.886,9.8934,110400.0
2007-10-29 14:30:00,13.22,13.22,13.21,13.21,178800.0,9.886,9.886,9.8785,9.8785,178800.0
2007-10-29 15:00:00,13.22,13.24,13.19,13.21,249900.0,9.886,9.9009,9.8635,9.8785,249900.0
2007-10-29 15:30:00,13.21,13.28,13.2,13.28,315300.0,9.8785,9.9308,9.871,9.9308,315300.0
2007-10-30 09:30:00,13.28,13.32,13.28,13.28,140700.0,9.9308,9.9607,9.9308,9.9308,140700.0
2007-10-30 10:00:00,13.28,13.31,13.22,13.25,133500.0,9.9308,9.9533,9.886,9.9084,133500.0
2007-10-30 10:30:00,13.25,13.3,13.22,13.22,136500.0,9.9084,9.9458,9.886,9.886,136500.0
2007-10-30 11:00:00,13.22,13.23,13.18,13.22,117000.0,9.886,9.8934,9.8561,9.886,117000.0
2007-10-30 11:30:00,13.21,13.23,13.2,13.21,84900.0,9.8785,9.8934,9.871,9.8785,84900.0
2007-10-30 12:00:00,13.21,13.22,13.15,13.15,89100.0,9.8785,9.886,9.8336,9.8336,89100.0
2007-10-30 12:30:00,13.15,13.2,13.15,13.17,63600.0,9.8336,9.871,9.8336,9.8486,63600.0
2007-10-30 13:00:00,13.18,13.18,13.14,13.14,143100.0,9.8561,9.8561,9.8261,9.8261,143100.0
2007-10-30 13:30:00,13.14,13.16,13.12,13.15,89100.0,9.8261,9.8411,9.8112,9.8336,89100.0
2007-10-30 14:00:00,13.15,13.17,13.14,13.17,116100.0,9.8336,9.8486,9.8261,9.8486,116100.0
2007-10-30 14:30:00,13.16,13.19,13.16,13.16,76200.0,9.8411,9.8635,9.8411,9.8411,76200.0
2007-10-30 15:00:00,13.16,13.17,13.1,13.1,171900.0,9.8411,9.8486,9.7962,9.7962,171900.0
2007-10-30 15:30:00,13.1,13.1,12.92,12.94,390600.0,9.7962,9.7962,9.6616,9.6766,390600.0
2007-10-31 09:30:00,12.95,12.99,12.85,12.86,121500.0,9.6841,9.714,9.6093,9.6168,121500.0
2007-10-31 10:00:00,12.87,12.91,12.87,12.89,135900.0,9.6242,9.6541,9.6242,9.6392,135900.0
2007-10-31 10:30:00,12.88,12.9,12.86,12.87,129600.0,9.6317,9.6467,9.6168,9.6242,129600.0
2007-10-31 11:00:00,12.87,12.88,12.86,12.88,101700.0,9.6242,9.6317,9.6168,9.6317,101700.0
2007-10-31 11:30:00,12.88,12.9,12.88,12.89,87900.0,9.6317,9.6467,9.6317,9.6392,87900.0
2007-10-31 12:00:00,12.89,12.9,12.86,12.86,65400.0,9.6392,9.6467,9.6168,9.6168,65400.0
2007-10-31 12:30:00,12.86,12.88,12.83,12.83,110700.0,9.6168,9.6317,9.5943,9.5943,110700.0
2007-10-31 13:00:00,12.83,12.86,12.81,12.83,88500.0,9.5943,9.6168,9.5794,9.5943,88500.0
2007-10-31 13:30:00,12.84,12.87,12.81,12.86,111300.0,9.6018,9.6242,9.5794,9.6168,111300.0
2007-10-31 14:00:00,12.85,12.9,12.78,12.88,222000.0,9.6093,9.6467,9.5569,9.6317,222000.0
2007-10-31 14:30:00,12.9,13.12,12.9,13.11,308400.0,9.6467,9.8112,9.6467,9.8037,308400.0
2007-10-31 15:00:00,13.11,13.15,12.95,12.97,255600.0,9.8037,9.8336,9.6841,9.699,255600.0
2007-10-31 15:30:00,12.96,13.1,12.95,13.1,299100.0,9.6915,9.7962,9.6841,9.7962,299100.0
2007-11-01 09:30:00,12.95,13.0,12.83,12.94,90300.0,9.6841,9.7214,9.5943,9.6766,90300.0
2007-11-01 10:00:00,12.95,12.99,12.81,12.91,140700.0,9.6841,9.714,9.5794,9.6541,140700.0
2007-11-01 10:30:00,12.92,12.98,12.91,12.98,107100.0,9.6616,9.7065,9.6541,9.7065,107100.0
2007-11-01 11:00:00,12.99,13.04,12.95,13.02,73200.0,9.714,9.7514,9.6841,9.7364,73200.0
2007-11-01 11:30:00,13.02,13.03,13.0,13.03,75900.0,9.7364,9.7439,9.7214,9.7439,75900.0
2007-11-01 12:00:00,13.03,13.03,12.98,12.98,70800.0,9.7439,9.7439,9.7065,9.7065,70800.0
2007-11-01 12:30:00,12.97,13.02,12.97,13.01,57900.0,9.699,9.7364,9.699,9.7289,57900.0
2007-11-01 13:00:00,13.01,13.06,13.0,13.04,85500.0,9.7289,9.7663,9.7214,9.7514,85500.0
2007-11-01 13:30:00,13.04,13.05,12.95,13.0,68700.0,9.7514,9.7588,9.6841,9.7214,68700.0
2007-11-01 14:00:00,12.99,13.07,12.99,13.02,83100.0,9.714,9.7738,9.714,9.7364,83100.0
2007-11-01 14:30:00,13.02,13.1,13.01,13.09,119100.0,9.7364,9.7962,9.7289,9.7887,119100.0
2007-11-01 15:00:00,13.09,13.09,12.98,13.0,181500.0,9.7887,9.7887,9.7065,9.7214,181500.0
2007-11-01 15:30:00,12.99,13.04,12.97,13.0,285600.0,9.714,9.7514,9.699,9.7214,285600.0
2007-11-02 09:30:00,13.0,13.16,13.0,13.1,118200.0,9.7214,9.8411,9.7214,9.7962,118200.0
2007-11-02 10:00:00,13.1,13.15,13.06,13.1,66900.0,9.7962,9.8336,9.7663,9.7962,66900.0
2007-11-02 10:30:00,13.09,13.11,13.02,13.1,89700.0,9.7887,9.8037,9.7364,9.7962,89700.0
2007-11-02 11:00:00,13.09,13.11,13.02,13.04,46800.0,9.7887,9.8037,9.7364,9.7514,46800.0
2007-11-02 11:30:00,13.02,13.12,13.01,13.08,49800.0,9.7364,9.8112,9.7289,9.7813,49800.0
2007-11-02 12:00:00,13.09,13.11,13.04,13.06,35100.0,9.7887,9.8037,9.7514,9.7663,35100.0
2007-11-02 12:30:00,13.07,13.17,13.05,13.15,73500.0,9.7738,9.8486,9.7588,9.8336,73500.0
2007-11-02 13:00:00,13.16,13.19,13.1,13.11,42000.0,9.8411,9.8635,9.7962,9.8037,42000.0
2007-11-02 13:30:00,13.12,13.15,13.09,13.12,38400.0,9.8112,9.8336,9.7887,9.8112,38400.0
2007-11-02 14:00:00,13.11,13.13,13.08,13.13,62100.0,9.8037,9.8187,9.7813,9.8187,62100.0
2007-11-02 14:30:00,13.13,13.15,13.02,13.02,82200.0,9.8187,9.8336,9.7364,9.7364,82200.0
2007-11-02 15:00:00,13.02,13.11,13.02,13.09,83400.0,9.7364,9.8037,9.7364,9.7887,83400.0
2007-11-02 15:30:00,13.09,13.11,13.05,13.1,105600.0,9.7887,9.8037,9.7588,9.7962,105600.0
2007-11-05 09:30:00,13.0,13.02,12.9,12.97,127500.0,9.7214,9.7364,9.6467,9.699,127500.0
2007-11-05 10:00:00,12.98,13.08,12.98,13.05,57900.0,9.7065,9.7813,9.7065,9.7588,57900.0
2007-11-05 10:30:00,13.04,13.1,13.04,13.08,83400.0,9.7514,9.7962,9.7514,9.7813,83400.0
2007-11-05 11:00:00,13.07,13.1,13.07,13.07,75600.0,9.7738,9.7962,9.7738,9.7738,75600.0
2007-11-05 11:30:00,13.07,13.16,13.07,13.16,106200.0,9.7738,9.8411,9.7738,9.8411,106200.0
2007-11-05 12:00:00,13.16,13.18,13.12,13.14,96600.0,9.8411,9.8561,9.8112,9.8261,96600.0
2007-11-05 12:30:00,13.14,13.2,13.12,13.19,79500.0,9.8261,9.871,9.8112,9.8635,79500.0
2007-11-05 13:00:00,13.19,13.23,13.17,13.19,99900.0,9.8635,9.8934,9.8486,9.8635,99900.0
2007-11-05 13:30:00,13.2,13.22,13.13,13.15,60600.0,9.871,9.886,9.8187,9.8336,60600.0
2007-11-05 14:00:00,13.15,13.18,13.09,13.14,93000.0,9.8336,9.8561,9.7887,9.8261,93000.0
2007-11-05 14:30:00,13.14,13.19,13.1,13.16,132900.0,9.8261,9.8635,9.7962,9.8411,132900.0
2007-11-05 15:00:00,13.16,13.27,13.15,13.25,232200.0,9.8411,9.9234,9.8336,9.9084,232200.0
2007-11-05 15:30:00,13.25,13.29,13.16,13.16,343200.0,9.9084,9.9383,9.8411,9.8411,343200.0
2007-11-06 09:30:00,13.11,13.2,13.08,13.09,65700.0,9.8037,9.871,9.7813,9.7887,65700.0
2007-11-06 10:00:00,13.09,13.18,13.09,13.12,78000.0,9.7887,9.8561,9.7887,9.8112,78000.0
2007-11-06 10:30:00,13.12,13.13,13.01,13.07,93900.0,9.8112,9.8187,9.7289,9.7738,93900.0
2007-11-06 11:00:00,13.06,13.13,13.06,13.12,38100.0,9.7663,9.8187,9.7663,9.8112,38100.0
2007-11-06 11:30:00,13.13,13.14,13.08,13.12,47700.0,9.8187,9.8261,9.7813,9.8112,47700.0
2007-11-06 12:00:00,13.13,13.15,13.08,13.13,39300.0,9.8187,9.8336,9.7813,9.8187,39300.0
2007-11-06 12:30:00,13.13,13.15,13.11,13.12,37800.0,9.8187,9.8336,9.8037,9.8112,37800.0
2007-11-06 13:00:00,13.13,13.15,13.1,13.14,69900.0,9.8187,9.8336,9.7962,9.8261,69900.0
2007-11-06 13:30:00,13.12,13.2,13.12,13.17,50100.0,9.8112,9.871,9.8112,9.8486,50100.0
2007-11-06 14:00:00,13.16,13.22,13.15,13.2,46500.0,9.8411,9.886,9.8336,9.871,46500.0
2007-11-06 14:30:00,13.2,13.23,13.18,13.2,63300.0,9.871,9.8934,9.8561,9.871,63300.0
2007-11-06 15:00:00,13.2,13.24,13.2,13.24,84900.0,9.871,9.9009,9.871,9.9009,84900.0
2007-11-06 15:30:00,13.23,13.27,13.21,13.24,152100.0,9.8934,9.9234,9.8785,9.9009,152100.0
2007-11-07 09:30:00,13.13,13.22,13.09,13.21,100800.0,9.8187,9.886,9.7887,9.8785,100800.0
2007-11-07 10:00:00,13.2,13.31,13.2,13.29,121500.0,9.871,9.9533,9.871,9.9383,121500.0
2007-11-07 10:30:00,13.29,13.31,13.22,13.22,102600.0,9.9383,9.9533,9.886,9.886,102600.0
2007-11-07 11:00:00,13.22,13.24,13.18,13.2,92400.0,9.886,9.9009,9.8561,9.871,92400.0
2007-11-07 11:30:00,13.21,13.21,13.18,13.21,73800.0,9.8785,9.8785,9.8561,9.8785,73800.0
2007-11-07 12:00:00,13.21,13.21,13.12,13.14,156300.0,9.8785,9.8785,9.8112,9.8261,156300.0
2007-11-07 12:30:00,13.14,13.18,13.12,13.17,81900.0,9.8261,9.8561,9.8112,9.8486,81900.0
2007-11-07 13:00:00,13.17,13.19,13.09,13.11,193500.0,9.8486,9.8635,9.7887,9.8037,193500.0
2007-11-07 13:30:00,13.11,13.18,13.1,13.14,88200.0,9.8037,9.8561,9.7962,9.8261,88200.0
2007-11-07 14:00:00,13.14,13.17,13.11,13.16,84600.0,9.8261,9.8486,9.8037,9.8411,84600.0
2007-11-07 14:30:00,13.15,13.17,13.07,13.1,123600.0,9.8336,9.8486,9.7738,9.7962,123600.0
2007-11-07 15:00:00,13.12,13.16,13.04,13.06,132000.0,9.8112,9.8411,9.7514,9.7663,132000.0
2007-11-07 15:30:00,13.07,13.1,12.97,13.01,186000.0,9.7738,9.7962,9.699,9.7289,186000.0
2007-11-08 09:30:00,13.07,13.07,12.87,12.91,57900.0,9.7738,9.7738,9.6242,9.6541,57900.0
2007-11-08 10:00:00,12.9,13.04,12.85,12.97,139500.0,9.6467,9.7514,9.6093,9.699,139500.0
2007-11-08 10:30:00,12.97,13.01,12.96,13.01,56100.0,9.699,9.7289,9.6915,9.7289,56100.0
2007-11-08 11:00:00,13.03,13.03,12.96,12.97,66900.0,9.7439,9.7439,9.6915,9.699,66900.0
2007-11-08 11:30:00,12.97,12.98,12.88,12.94,99300.0,9.699,9.7065,9.6317,9.6766,99300.0
2007-11-08 12:00:00,12.93,12.95,12.87,12.9,88500.0,9.6691,9.6841,9.6242,9.6467,88500.0
2007-11-08 12:30:00,12.88,12.89,12.79,12.8,153900.0,9.6317,9.6392,9.5644,9.5719,153900.0
2007-11-08 13:00:00,12.81,12.81,12.74,12.8,90300.0,9.5794,9.5794,9.527,9.5719,90300.0
2007-11-08 13:30:00,12.8,12.85,12.75,12.85,90600.0,9.5719,9.6093,9.5345,9.6093,90600.0
2007-11-08 14:00:00,12.86,12.86,12.71,12.76,138900.0,9.6168,9.6168,9.5046,9.542,138900.0
2007-11-08 14:30:00,12.76,12.88,12.76,12.88,167400.0,9.542,9.6317,9.542,9.6317,167400.0
2007-11-08 15:00:00,12.88,12.97,12.84,12.95,148200.0,9.6317,9.699,9.6018,9.6841,148200.0
2007-11-08 15:30:00,12.95,13.0,12.89,12.96,212400.0,9.6841,9.7214,9.6392,9.6915,212400.0
2007-11-09 09:30:00,12.88,12.99,12.84,12.95,91500.0,9.6317,9.714,9.6018,9.6841,91500.0
2007-11-09 10:00:00,12.93,13.02,12.9,12.97,112800.0,9.6691,9.7364,9.6467,9.699,112800.0
2007-11-09 10:30:00,12.94,12.95,12.85,12.89,42000.0,9.6766,9.6841,9.6093,9.6392,42000.0
2007-11-09 11:00:00,12.88,12.93,12.8,12.88,94800.0,9.6317,9.6691,9.5719,9.6317,94800.0
2007-11-09 11:30:00,12.89,12.98,12.89,12.94,70500.0,9.6392,9.7065,9.6392,9.6766,70500.0
2007-11-09 12:00:00,12.93,12.94,12.81,12.84,70200.0,9.6691,9.6766,9.5794,9.6018,70200.0
2007-11-09 12:30:00,12.84,12.91,12.81,12.88,94500.0,9.6018,9.6541,9.5794,9.6317,94500.0
2007-11-09 13:00:00,12.88,12.88,12.82,12.87,56700.0,9.6317,9.6317,9.5868,9.6242,56700.0
2007-11-09 13:30:00,12.86,12.89,12.84,12.87,56700.0,9.6168,9.6392,9.6018,9.6242,56700.0
2007-11-09 14:00:00,12.86,13.02,12.84,13.0,114900.0,9.6168,9.7364,9.6018,9.7214,114900.0
2007-11-09 14:30:00,12.99,13.01,12.94,12.95,77400.0,9.714,9.7289,9.6766,9.6841,77400.0
2007-11-09 15:00:00,12.95,12.96,12.9,12.92,122700.0,9.6841,9.6915,9.6467,9.6616,122700.0
2007-11-09 15:30:00,12.92,12.93,12.78,12.79,178200.0,9.6616,9.6691,9.5569,9.5644,178200.0
2007-11-12 09:30:00,12.81,12.95,12.75,12.89,47700.0,9.5794,9.6841,9.5345,9.6392,47700.0
2007-11-12 10:00:00,12.89,12.92,12.81,12.83,100200.0,9.6392,9.6616,9.5794,9.5943,100200.0
2007-11-12 10:30:00,12.83,12.89,12.81,12.88,79800.0,9.5943,9.6392,9.5794,9.6317,79800.0
2007-11-12 11:00:00,12.88,12.93,12.87,12.93,78000.0,9.6317,9.6691,9.6242,9.6691,78000.0
2007-11-12 11:30:00,12.93,12.96,12.87,12.88,113400.0,9.6691,9.6915,9.6242,9.6317,113400.0
2007-11-12 12:00:00,12.88,12.9,12.83,12.9,104700.0,9.6317,9.6467,9.5943,9.6467,104700.0
2007-11-12 12:30:00,12.9,12.92,12.86,12.86,70200.0,9.6467,9.6616,9.6168,9.6168,70200.0
2007-11-12 13:00:00,12.86,12.87,12.82,12.85,49500.0,9.6168,9.6242,9.5868,9.6093,49500.0
2007-11-12 13:30:00,12.85,12.85,12.74,12.76,68100.0,9.6093,9.6093,9.527,9.542,68100.0
2007-11-12 14:00:00,12.76,12.77,12.71,12.75,78600.0,9.542,9.5495,9.5046,9.5345,78600.0
2007-11-12 14:30:00,12.75,12.84,12.75,12.81,115800.0,9.5345,9.6018,9.5345,9.5794,115800.0
2007-11-12 15:00:00,12.81,12.81,12.71,12.72,132600.0,9.5794,9.5794,9.5046,9.5121,132600.0
2007-11-12 15:30:00,12.7,12.75,12.59,12.62,211800.0,9.4971,9.5345,9.4148,9.4373,211800.0
2007-11-13 09:30:00,12.64,12.77,12.57,12.58,97200.0,9.4522,9.5495,9.3999,9.4074,97200.0
2007-11-13 10:00:00,12.58,12.65,12.55,12.57,130500.0,9.4074,9.4597,9.3849,9.3999,130500.0
2007-11-13 10:30:00,12.57,12.59,12.54,12.56,59400.0,9.3999,9.4148,9.3775,9.3924,59400.0
2007-11-13 11:00:00,12.57,12.59,12.54,12.57,47400.0,9.3999,9.4148,9.3775,9.3999,47400.0
2007-11-13 11:30:00,12.58,12.6,12.54,12.56,39300.0,9.4074,9.4223,9.3775,9.3924,39300.0
2007-11-13 12:00:00,12.55,12.59,12.54,12.57,50400.0,9.3849,9.4148,9.3775,9.3999,50400.0
2007-11-13 12:30:00,12.56,12.56,12.52,12.53,42600.0,9.3924,9.3924,9.3625,9.37,42600.0
2007-11-13 13:00:00,12.53,12.57,12.53,12.57,31200.0,9.37,9.3999,9.37,9.3999,31200.0
2007-11-13 13:30:00,12.57,12.63,12.56,12.6,65400.0,9.3999,9.4448,9.3924,9.4223,65400.0
2007-11-13 14:00:00,12.6,12.65,12.6,12.62,45900.0,9.4223,9.4597,9.4223,9.4373,45900.0
2007-11-13 14:30:00,12.63,12.63,12.6,12.62,53700.0,9.4448,9.4448,9.4223,9.4373,53700.0
2007-11-13 15:00:00,12.62,12.67,12.62,12.66,86700.0,9.4373,9.4747,9.4373,9.4672,86700.0
2007-11-13 15:30:00,12.66,12.7,12.65,12.66,167100.0,9.4672,9.4971,9.4597,9.4672,167100.0
2007-11-14 09:30:00,12.76,12.8,12.67,12.68,60000.0,9.542,9.5719,9.4747,9.4822,60000.0
2007-11-14 10:00:00,12.68,12.72,12.63,12.63,90300.0,9.4822,9.5121,9.4448,9.4448,90300.0
2007-11-14 10:30:00,12.64,12.74,12.63,12.72,59100.0,9.4522,9.527,9.4448,9.5121,59100.0
2007-11-14 11:00:00,12.73,12.74,12.66,12.72,66000.0,9.5195,9.527,9.4672,9.5121,66000.0
2007-11-14 11:30:00,12.72,12.73,12.67,12.7,84000.0,9.5121,9.5195,9.4747,9.4971,84000.0
2007-11-14 12:00:00,12.7,12.7,12.64,12.65,106800.0,9.4971,9.4971,9.4522,9.4597,106800.0
2007-11-14 12:30:00,12.66,12.66,12.61,12.63,70200.0,9.4672,9.4672,9.4298,9.4448,70200.0
2007-11-14 13:00:00,12.63,12.67,12.63,12.66,84300.0,9.4448,9.4747,9.4448,9.4672,84300.0
2007-11-14 13:30:00,12.66,12.67,12.57,12.57,95400.0,9.4672,9.4747,9.3999,9.3999,95400.0
2007-11-14 14:00:00,12.57,12.63,12.57,12.62,100800.0,9.3999,9.4448,9.3999,9.4373,100800.0
2007-11-14 14:30:00,12.61,12.66,12.6,12.64,99600.0,9.4298,9.4672,9.4223,9.4522,99600.0
2007-11-14 15:00:00,12.63,12.67,12.62,12.66,113100.0,9.4448,9.4747,9.4373,9.4672,113100.0
2007-11-14 15:30:00,12.66,12.66,12.52,12.55,185100.0,9.4672,9.4672,9.3625,9.3849,185100.0
2007-11-15 09:30:00,12.54,12.66,12.49,12.57,94800.0,9.3775,9.4672,9.3401,9.3999,94800.0
2007-11-15 10:00:00,12.58,12.63,12.55,12.6,80400.0,9.4074,9.4448,9.3849,9.4223,80400.0
2007-11-15 10:30:00,12.6,12.63,12.55,12.58,49500.0,9.4223,9.4448,9.3849,9.4074,49500.0
2007-11-15 11:00:00,12.58,12.63,12.57,12.6,50400.0,9.4074,9.4448,9.3999,9.4223,50400.0
2007-11-15 11:30:00,12.6,12.63,12.57,12.61,43500.0,9.4223,9.4448,9.3999,9.4298,43500.0
2007-11-15 12:00:00,12.62,12.65,12.59,12.6,129900.0,9.4373,9.4597,9.4148,9.4223,129900.0
2007-11-15 12:30:00,12.59,12.65,12.59,12.64,66600.0,9.4148,9.4597,9.4148,9.4522,66600.0
2007-11-15 13:00:00,12.65,12.69,12.64,12.66,69900.0,9.4597,9.4896,9.4522,9.4672,69900.0
2007-11-15 13:30:00,12.65,12.66,12.61,12.62,54300.0,9.4597,9.4672,9.4298,9.4373,54300.0
2007-11-15 14:00:00,12.62,12.66,12.59,12.63,106500.0,9.4373,9.4672,9.4148,9.4448,106500.0
2007-11-15 14:30:00,12.63,12.63,12.54,12.54,93000.0,9.4448,9.4448,9.3775,9.3775,93000.0
2007-11-15 15:00:00,12.54,12.55,12.49,12.49,192300.0,9.3775,9.3849,9.3401,9.3401,192300.0
2007-11-15 15:30:00,12.49,12.5,12.43,12.48,358800.0,9.3401,9.3475,9.2952,9.3326,358800.0
2007-11-16 09:30:00,12.48,12.57,12.33,12.33,102300.0,9.3326,9.3999,9.2204,9.2204,102300.0
2007-11-16 10:00:00,12.34,12.41,12.3,12.33,168900.0,9.2279,9.2802,9.198,9.2204,168900.0
2007-11-16 10:30:00,12.34,12.4,12.33,12.37,89400.0,9.2279,9.2728,9.2204,9.2503,89400.0
2007-11-16 11:00:00,12.37,12.42,12.34,12.34,105900.0,9.2503,9.2877,9.2279,9.2279,105900.0
2007-11-16 11:30:00,12.34,12.43,12.33,12.4,76800.0,9.2279,9.2952,9.2204,9.2728,76800.0
2007-11-16 12:00:00,12.39,12.44,12.36,12.39,89700.0,9.2653,9.3027,9.2429,9.2653,89700.0
2007-11-16 12:30:00,12.39,12.4,12.35,12.36,97200.0,9.2653,9.2728,9.2354,9.2429,97200.0
2007-11-16 13:00:00,12.35,12.38,12.34,12.34,76500.0,9.2354,9.2578,9.2279,9.2279,76500.0
2007-11-16 13:30:00,12.34,12.38,12.33,12.35,58500.0,9.2279,9.2578,9.2204,9.2354,58500.0
2007-11-16 14:00:00,12.35,12.35,12.24,12.25,235500.0,9.2354,9.2354,9.1531,9.1606,235500.0
2007-11-16 14:30:00,12.24,12.25,12.16,12.24,265800.0,9.1531,9.1606,9.0933,9.1531,265800.0
2007-11-16 15:00:00,12.26,12.29,12.21,12.23,257700.0,9.1681,9.1905,9.1307,9.1456,257700.0
2007-11-16 15:30:00,12.22,12.32,12.2,12.29,276600.0,9.1382,9.2129,9.1232,9.1905,276600.0
2007-11-19 09:30:00,12.25,12.25,12.11,12.13,71400.0,9.1606,9.1606,9.0559,9.0709,71400.0
2007-11-19 10:00:00,12.13,12.19,12.11,12.17,57900.0,9.0709,9.1157,9.0559,9.1008,57900.0
2007-11-19 10:30:00,12.17,12.18,12.13,12.18,69000.0,9.1008,9.1082,9.0709,9.1082,69000.0
2007-11-19 11:00:00,12.18,12.2,12.15,12.15,71700.0,9.1082,9.1232,9.0858,9.0858,71700.0
2007-11-19 11:30:00,12.15,12.19,12.15,12.15,61500.0,9.0858,9.1157,9.0858,9.0858,61500.0
2007-11-19 12:00:00,12.15,12.21,12.14,12.19,69300.0,9.0858,9.1307,9.0783,9.1157,69300.0
2007-11-19 12:30:00,12.19,12.2,12.13,12.17,65100.0,9.1157,9.1232,9.0709,9.1008,65100.0
2007-11-19 13:00:00,12.17,12.17,12.13,12.17,53400.0,9.1008,9.1008,9.0709,9.1008,53400.0
2007-11-19 13:30:00,12.17,12.17,12.12,12.13,73200.0,9.1008,9.1008,9.0634,9.0709,73200.0
2007-11-19 14:00:00,12.13,12.24,12.13,12.23,86700.0,9.0709,9.1531,9.0709,9.1456,86700.0
2007-11-19 14:30:00,12.23,12.26,12.18,12.18,71100.0,9.1456,9.1681,9.1082,9.1082,71100.0
2007-11-19 15:00:00,12.19,12.23,12.14,12.19,121800.0,9.1157,9.1456,9.0783,9.1157,121800.0
2007-11-19 15:30:00,12.2,12.21,12.13,12.14,122400.0,9.1232,9.1307,9.0709,9.0783,122400.0
2007-11-20 09:30:00,12.1,12.3,12.02,12.27,119400.0,9.0484,9.198,8.9886,9.1756,119400.0
2007-11-20 10:00:00,12.27,12.27,12.12,12.21,98700.0,9.1756,9.1756,9.0634,9.1307,98700.0
2007-11-20 10:30:00,12.21,12.31,12.16,12.3,99000.0,9.1307,9.2055,9.0933,9.198,99000.0
2007-11-20 11:00:00,12.3,12.33,12.29,12.31,63600.0,9.198,9.2204,9.1905,9.2055,63600.0
2007-11-20 11:30:00,12.32,12.33,12.29,12.29,50100.0,9.2129,9.2204,9.1905,9.1905,50100.0
2007-11-20 12:00:00,12.29,12.29,12.17,12.21,67500.0,9.1905,9.1905,9.1008,9.1307,67500.0
2007-11-20 12:30:00,12.21,12.21,12.11,12.13,82500.0,9.1307,9.1307,9.0559,9.0709,82500.0
2007-11-20 13:00:00,12.13,12.13,12.03,12.06,102000.0,9.0709,9.0709,8.9961,9.0185,102000.0
2007-11-20 13:30:00,12.07,12.21,12.07,12.16,75300.0,9.026,9.1307,9.026,9.0933,75300.0
2007-11-20 14:00:00,12.15,12.23,12.13,12.13,161100.0,9.0858,9.1456,9.0709,9.0709,161100.0
2007-11-20 14:30:00,12.14,12.2,12.11,12.16,145200.0,9.0783,9.1232,9.0559,9.0933,145200.0
2007-11-20 15:00:00,12.16,12.23,12.1,12.21,177300.0,9.0933,9.1456,9.0484,9.1307,177300.0
2007-11-20 15:30:00,12.22,12.3,12.22,12.29,220800.0,9.1382,9.198,9.1382,9.1905,220800.0
2007-11-21 09:30:00,12.18,12.25,12.12,12.13,98100.0,9.1082,9.1606,9.0634,9.0709,98100.0
2007-11-21 10:00:00,12.15,12.17,12.09,12.15,105000.0,9.0858,9.1008,9.0409,9.0858,105000.0
2007-11-21 10:30:00,12.15,12.15,12.09,12.1,63600.0,9.0858,9.0858,9.0409,9.0484,63600.0
2007-11-21 11:00:00,12.1,12.14,12.07,12.12,81900.0,9.0484,9.0783,9.026,9.0634,81900.0
2007-11-21 11:30:00,12.12,12.16,12.09,12.15,52500.0,9.0634,9.0933,9.0409,9.0858,52500.0
2007-11-21 12:00:00,12.16,12.19,12.13,12.18,58500.0,9.0933,9.1157,9.0709,9.1082,58500.0
2007-11-21 12:30:00,12.18,12.25,12.17,12.25,72300.0,9.1082,9.1606,9.1008,9.1606,72300.0
2007-11-21 13:00:00,12.25,12.26,12.2,12.21,82800.0,9.1606,9.1681,9.1232,9.1307,82800.0
2007-11-21 13:30:00,12.21,12.26,12.17,12.2,50700.0,9.1307,9.1681,9.1008,9.1232,50700.0
2007-11-21 14:00:00,12.2,12.22,12.17,12.22,59100.0,9.1232,9.1382,9.1008,9.1382,59100.0
2007-11-21 14:30:00,12.21,12.27,12.19,12.27,63600.0,9.1307,9.1756,9.1157,9.1756,63600.0
2007-11-21 15:00:00,12.27,12.28,12.18,12.18,144600.0,9.1756,9.183,9.1082,9.1082,144600.0
2007-11-21 15:30:00,12.18,12.19,12.08,12.08,151800.0,9.1082,9.1157,9.0335,9.0335,151800.0
2007-11-23 09:30:00,12.16,12.24,12.15,12.19,63300.0,9.0933,9.1531,9.0858,9.1157,63300.0
2007-11-23 10:00:00,12.2,12.34,12.2,12.34,67500.0,9.1232,9.2279,9.1232,9.2279,67500.0
2007-11-23 10:30:00,12.33,12.37,12.33,12.36,87300.0,9.2204,9.2503,9.2204,9.2429,87300.0
2007-11-23 11:00:00,12.36,12.36,12.28,12.32,70800.0,9.2429,9.2429,9.183,9.2129,70800.0
2007-11-23 11:30:00,12.32,12.33,12.31,12.32,61500.0,9.2129,9.2204,9.2055,9.2129,61500.0
2007-11-23 12:00:00,12.33,12.36,12.33,12.34,50100.0,9.2204,9.2429,9.2204,9.2279,50100.0
2007-11-23 12:30:00,12.34,12.35,12.25,12.29,134400.0,9.2279,9.2354,9.1606,9.1905,134400.0
2007-11-26 09:30:00,12.25,12.38,12.25,12.38,83100.0,9.1606,9.2578,9.1606,9.2578,83100.0
2007-11-26 10:00:00,12.39,12.4,12.33,12.34,71400.0,9.2653,9.2728,9.2204,9.2279,71400.0
2007-11-26 10:30:00,12.34,12.35,12.25,12.25,104700.0,9.2279,9.2354,9.1606,9.1606,104700.0
2007-11-26 11:00:00,12.26,12.31,12.23,12.27,63000.0,9.1681,9.2055,9.1456,9.1756,63000.0
2007-11-26 11:30:00,12.27,12.33,12.25,12.3,45900.0,9.1756,9.2204,9.1606,9.198,45900.0
2007-11-26 12:00:00,12.33,12.36,12.31,12.36,112200.0,9.2204,9.2429,9.2055,9.2429,112200.0
2007-11-26 12:30:00,12.36,12.37,12.33,12.34,77400.0,9.2429,9.2503,9.2204,9.2279,77400.0
2007-11-26 13:00:00,12.35,12.36,12.31,12.31,74400.0,9.2354,9.2429,9.2055,9.2055,74400.0
2007-11-26 13:30:00,12.32,12.34,12.29,12.33,53100.0,9.2129,9.2279,9.1905,9.2204,53100.0
2007-11-26 14:00:00,12.33,12.36,12.3,12.36,71100.0,9.2204,9.2429,9.198,9.2429,71100.0
2007-11-26 14:30:00,12.36,12.37,12.28,12.3,114900.0,9.2429,9.2503,9.183,9.198,114900.0
2007-11-26 15:00:00,12.3,12.3,12.18,12.2,104400.0,9.198,9.198,9.1082,9.1232,104400.0
2007-11-26 15:30:00,12.2,12.24,12.11,12.12,91800.0,9.1232,9.1531,9.0559,9.0634,91800.0
2007-11-27 09:30:00,12.14,12.27,12.05,12.11,113700.0,9.0783,9.1756,9.011,9.0559,113700.0
2007-11-27 10:00:00,12.11,12.18,12.07,12.18,102000.0,9.0559,9.1082,9.026,9.1082,102000.0
2007-11-27 10:30:00,12.18,12.27,12.15,12.26,78300.0,9.1082,9.1756,9.0858,9.1681,78300.0
2007-11-27 11:00:00,12.26,12.3,12.25,12.28,62700.0,9.1681,9.198,9.1606,9.183,62700.0
2007-11-27 11:30:00,12.27,12.3,12.21,12.23,69600.0,9.1756,9.198,9.1307,9.1456,69600.0
2007-11-27 12:00:00,12.23,12.27,12.22,12.25,50400.0,9.1456,9.1756,9.1382,9.1606,50400.0
2007-11-27 12:30:00,12.25,12.32,12.25,12.3,89400.0,9.1606,9.2129,9.1606,9.198,89400.0
2007-11-27 13:00:00,12.29,12.31,12.27,12.29,41400.0,9.1905,9.2055,9.1756,9.1905,41400.0
2007-11-27 13:30:00,12.3,12.33,12.22,12.24,102600.0,9.198,9.2204,9.1382,9.1531,102600.0
2007-11-27 14:00:00,12.23,12.25,12.2,12.23,92400.0,9.1456,9.1606,9.1232,9.1456,92400.0
2007-11-27 14:30:00,12.22,12.23,12.15,12.2,114600.0,9.1382,9.1456,9.0858,9.1232,114600.0
2007-11-27 15:00:00,12.21,12.23,12.15,12.19,102000.0,9.1307,9.1456,9.0858,9.1157,102000.0
2007-11-27 15:30:00,12.2,12.29,12.19,12.25,178800.0,9.1232,9.1905,9.1157,9.1606,178800.0
2007-11-28 09:30:00,12.23,12.35,12.23,12.31,113400.0,9.1456,9.2354,9.1456,9.2055,113400.0
2007-11-28 10:00:00,12.31,12.37,12.29,12.35,139800.0,9.2055,9.2503,9.1905,9.2354,139800.0
2007-11-28 10:30:00,12.35,12.39,12.33,12.38,203400.0,9.2354,9.2653,9.2204,9.2578,203400.0
2007-11-28 11:00:00,12.39,12.41,12.35,12.37,88200.0,9.2653,9.2802,9.2354,9.2503,88200.0
2007-11-28 11:30:00,12.37,12.39,12.32,12.32,86100.0,9.2503,9.2653,9.2129,9.2129,86100.0
2007-11-28 12:00:00,12.32,12.34,12.29,12.33,111300.0,9.2129,9.2279,9.1905,9.2204,111300.0
2007-11-28 12:30:00,12.32,12.34,12.3,12.33,79500.0,9.2129,9.2279,9.198,9.2204,79500.0
2007-11-28 13:00:00,12.33,12.37,12.32,12.35,59400.0,9.2204,9.2503,9.2129,9.2354,59400.0
2007-11-28 13:30:00,12.35,12.38,12.34,12.37,89100.0,9.2354,9.2578,9.2279,9.2503,89100.0
2007-11-28 14:00:00,12.37,12.42,12.36,12.42,108600.0,9.2503,9.2877,9.2429,9.2877,108600.0
2007-11-28 14:30:00,12.42,12.45,12.39,12.41,107400.0,9.2877,9.3102,9.2653,9.2802,107400.0
2007-11-28 15:00:00,12.41,12.47,12.39,12.47,153000.0,9.2802,9.3251,9.2653,9.3251,153000.0
2007-11-28 15:30:00,12.46,12.49,12.36,12.43,197700.0,9.3176,9.3401,9.2429,9.2952,197700.0
2007-11-29 09:30:00,12.32,12.52,12.32,12.46,75300.0,9.2129,9.3625,9.2129,9.3176,75300.0
2007-11-29 10:00:00,12.45,12.49,12.4,12.46,89100.0,9.3102,9.3401,9.2728,9.3176,89100.0
2007-11-29 10:30:00,12.46,12.5,12.44,12.49,66600.0,9.3176,9.3475,9.3027,9.3401,66600.0
2007-11-29 11:00:00,12.49,12.53,12.48,12.52,83100.0,9.3401,9.37,9.3326,9.3625,83100.0
2007-11-29 11:30:00,12.53,12.57,12.53,12.53,57000.0,9.37,9.3999,9.37,9.37,57000.0
2007-11-29 12:00:00,12.53,12.55,12.48,12.54,58500.0,9.37,9.3849,9.3326,9.3775,58500.0
2007-11-29 12:30:00,12.53,12.54,12.48,12.5,64800.0,9.37,9.3775,9.3326,9.3475,64800.0
2007-11-29 13:00:00,12.5,12.52,12.47,12.5,87900.0,9.3475,9.3625,9.3251,9.3475,87900.0
2007-11-29 13:30:00,12.49,12.5,12.44,12.49,77100.0,9.3401,9.3475,9.3027,9.3401,77100.0
2007-11-29 14:00:00,12.49,12.51,12.45,12.5,106200.0,9.3401,9.355,9.3102,9.3475,106200.0
2007-11-29 14:30:00,12.49,12.51,12.42,12.45,162600.0,9.3401,9.355,9.2877,9.3102,162600.0
2007-11-29 15:00:00,12.45,12.48,12.4,12.44,206700.0,9.3102,9.3326,9.2728,9.3027,206700.0
2007-11-29 15:30:00,12.44,12.47,12.4,12.42,183900.0,9.3027,9.3251,9.2728,9.2877,183900.0
2007-11-30 09:30:00,12.51,12.65,12.44,12.65,178800.0,9.355,9.4597,9.3027,9.4597,178800.0
2007-11-30 10:00:00,12.66,12.69,12.54,12.58,142800.0,9.4672,9.4896,9.3775,9.4074,142800.0
2007-11-30 10:30:00,12.6,12.63,12.54,12.57,67800.0,9.4223,9.4448,9.3775,9.3999,67800.0
2007-11-30 11:00:00,12.57,12.57,12.46,12.46,182700.0,9.3999,9.3999,9.3176,9.3176,182700.0
2007-11-30 11:30:00,12.46,12.48,12.45,12.47,101400.0,9.3176,9.3326,9.3102,9.3251,101400.0
2007-11-30 12:00:00,12.48,12.48,12.38,12.39,92100.0,9.3326,9.3326,9.2578,9.2653,92100.0
2007-11-30 12:30:00,12.39,12.4,12.35,12.4,72300.0,9.2653,9.2728,9.2354,9.2728,72300.0
2007-11-30 13:00:00,12.39,12.4,12.33,12.38,140700.0,9.2653,9.2728,9.2204,9.2578,140700.0
2007-11-30 13:30:00,12.38,12.39,12.34,12.34,105000.0,9.2578,9.2653,9.2279,9.2279,105000.0
2007-11-30 14:00:00,12.34,12.41,12.34,12.39,96000.0,9.2279,9.2802,9.2279,9.2653,96000.0
2007-11-30 14:30:00,12.39,12.42,12.31,12.33,115500.0,9.2653,9.2877,9.2055,9.2204,115500.0
2007-11-30 15:00:00,12.33,12.38,12.28,12.37,92100.0,9.2204,9.2578,9.183,9.2503,92100.0
2007-11-30 15:30:00,12.38,12.42,12.35,12.38,182400.0,9.2578,9.2877,9.2354,9.2578,182400.0
2007-12-03 09:30:00,12.39,12.39,12.25,12.26,98700.0,9.2653,9.2653,9.1606,9.1681,98700.0
2007-12-03 10:00:00,12.26,12.27,12.22,12.23,94800.0,9.1681,9.1756,9.1382,9.1456,94800.0
2007-12-03 10:30:00,12.22,12.29,12.22,12.27,142800.0,9.1382,9.1905,9.1382,9.1756,142800.0
2007-12-03 11:00:00,12.27,12.33,12.27,12.32,76500.0,9.1756,9.2204,9.1756,9.2129,76500.0
2007-12-03 11:30:00,12.33,12.36,12.32,12.34,48300.0,9.2204,9.2429,9.2129,9.2279,48300.0
2007-12-03 12:00:00,12.34,12.39,12.32,12.38,33900.0,9.2279,9.2653,9.2129,9.2578,33900.0
2007-12-03 12:30:00,12.39,12.42,12.38,12.38,62100.0,9.2653,9.2877,9.2578,9.2578,62100.0
2007-12-03 13:00:00,12.38,12.38,12.35,12.35,35100.0,9.2578,9.2578,9.2354,9.2354,35100.0
2007-12-03 13:30:00,12.34,12.35,12.31,12.31,58200.0,9.2279,9.2354,9.2055,9.2055,58200.0
2007-12-03 14:00:00,12.32,12.4,12.32,12.38,108000.0,9.2129,9.2728,9.2129,9.2578,108000.0
2007-12-03 14:30:00,12.39,12.45,12.38,12.44,144000.0,9.2653,9.3102,9.2578,9.3027,144000.0
2007-12-03 15:00:00,12.43,12.44,12.36,12.42,103200.0,9.2952,9.3027,9.2429,9.2877,103200.0
2007-12-03 15:30:00,12.42,12.43,12.33,12.34,122400.0,9.2877,9.2952,9.2204,9.2279,122400.0
2007-12-04 09:30:00,12.26,12.38,12.26,12.38,79200.0,9.1681,9.2578,9.1681,9.2578,79200.0
2007-12-04 10:00:00,12.39,12.44,12.37,12.44,76800.0,9.2653,9.3027,9.2503,9.3027,76800.0
2007-12-04 10:30:00,12.44,12.47,12.43,12.43,136800.0,9.3027,9.3251,9.2952,9.2952,136800.0
2007-12-04 11:00:00,12.43,12.45,12.41,12.41,51300.0,9.2952,9.3102,9.2802,9.2802,51300.0
2007-12-04 11:30:00,12.41,12.41,12.35,12.35,42300.0,9.2802,9.2802,9.2354,9.2354,42300.0
2007-12-04 12:00:00,12.36,12.42,12.35,12.41,24300.0,9.2429,9.2877,9.2354,9.2802,24300.0
2007-12-04 12:30:00,12.42,12.46,12.41,12.45,40500.0,9.2877,9.3176,9.2802,9.3102,40500.0
2007-12-04 13:00:00,12.45,12.46,12.42,12.42,36900.0,9.3102,9.3176,9.2877,9.2877,36900.0
2007-12-04 13:30:00,12.42,12.46,12.41,12.42,50700.0,9.2877,9.3176,9.2802,9.2877,50700.0
2007-12-04 14:00:00,12.42,12.42,12.37,12.4,56700.0,9.2877,9.2877,9.2503,9.2728,56700.0
2007-12-04 14:30:00,12.4,12.43,12.33,12.36,140100.0,9.2728,9.2952,9.2204,9.2429,140100.0
2007-12-04 15:00:00,12.35,12.37,12.31,12.32,122100.0,9.2354,9.2503,9.2055,9.2129,122100.0
2007-12-04 15:30:00,12.34,12.38,12.33,12.37,129000.0,9.2279,9.2578,9.2204,9.2503,129000.0
2007-12-05 09:30:00,12.5,12.57,12.47,12.57,65700.0,9.3475,9.3999,9.3251,9.3999,65700.0
2007-12-05 10:00:00,12.57,12.69,12.56,12.67,96300.0,9.3999,9.4896,9.3924,9.4747,96300.0
2007-12-05 10:30:00,12.67,12.69,12.66,12.66,101100.0,9.4747,9.4896,9.4672,9.4672,101100.0
2007-12-05 11:00:00,12.66,12.76,12.66,12.76,102000.0,9.4672,9.542,9.4672,9.542,102000.0
2007-12-05 11:30:00,12.76,12.81,12.75,12.76,99900.0,9.542,9.5794,9.5345,9.542,99900.0
2007-12-05 12:00:00,12.76,12.77,12.7,12.72,54600.0,9.542,9.5495,9.4971,9.5121,54600.0
2007-12-05 12:30:00,12.72,12.74,12.68,12.69,76500.0,9.5121,9.527,9.4822,9.4896,76500.0
2007-12-05 13:00:00,12.68,12.7,12.67,12.69,41400.0,9.4822,9.4971,9.4747,9.4896,41400.0
2007-12-05 13:30:00,12.69,12.74,12.69,12.73,70800.0,9.4896,9.527,9.4896,9.5195,70800.0
2007-12-05 14:00:00,12.72,12.74,12.66,12.67,125700.0,9.5121,9.527,9.4672,9.4747,125700.0
2007-12-05 14:30:00,12.67,12.69,12.62,12.65,95400.0,9.4747,9.4896,9.4373,9.4597,95400.0
2007-12-05 15:00:00,12.65,12.7,12.64,12.68,95100.0,9.4597,9.4971,9.4522,9.4822,95100.0
2007-12-05 15:30:00,12.67,12.72,12.67,12.72,96900.0,9.4747,9.5121,9.4747,9.5121,96900.0
2007-12-06 09:30:00,12.69,12.83,12.67,12.82,53400.0,9.4896,9.5943,9.4747,9.5868,53400.0
2007-12-06 10:00:00,12.83,12.88,12.83,12.87,44700.0,9.5943,9.6317,9.5943,9.6242,44700.0
2007-12-06 10:30:00,12.87,12.91,12.84,12.89,41100.0,9.6242,9.6541,9.6018,9.6392,41100.0
2007-12-06 11:00:00,12.89,12.9,12.86,12.89,30900.0,9.6392,9.6467,9.6168,9.6392,30900.0
2007-12-06 11:30:00,12.89,12.91,12.88,12.89,24300.0,9.6392,9.6541,9.6317,9.6392,24300.0
2007-12-06 12:00:00,12.9,12.91,12.89,12.91,24900.0,9.6467,9.6541,9.6392,9.6541,24900.0
2007-12-06 12:30:00,12.91,12.96,12.91,12.96,94500.0,9.6541,9.6915,9.6541,9.6915,94500.0
2007-12-06 13:00:00,12.96,12.97,12.93,12.94,37200.0,9.6915,9.699,9.6691,9.6766,37200.0
2007-12-06 13:30:00,12.94,12.96,12.92,12.93,32700.0,9.6766,9.6915,9.6616,9.6691,32700.0
2007-12-06 14:00:00,12.93,12.97,12.93,12.97,36300.0,9.6691,9.699,9.6691,9.699,36300.0
2007-12-06 14:30:00,12.96,12.99,12.94,12.98,53700.0,9.6915,9.714,9.6766,9.7065,53700.0
2007-12-06 15:00:00,13.0,13.0,12.94,12.99,103200.0,9.7214,9.7214,9.6766,9.714,103200.0
2007-12-06 15:30:00,12.99,13.01,12.96,12.99,118800.0,9.714,9.7289,9.6915,9.714,118800.0
2007-12-07 09:30:00,13.05,13.05,12.92,12.96,44100.0,9.7588,9.7588,9.6616,9.6915,44100.0
2007-12-07 10:00:00,12.97,13.08,12.97,13.04,99300.0,9.699,9.7813,9.699,9.7514,99300.0
2007-12-07 10:30:00,13.05,13.05,13.02,13.03,45900.0,9.7588,9.7588,9.7364,9.7439,45900.0
2007-12-07 11:00:00,13.04,13.07,13.02,13.06,46800.0,9.7514,9.7738,9.7364,9.7663,46800.0
2007-12-07 11:30:00,13.04,13.07,13.03,13.06,32700.0,9.7514,9.7738,9.7439,9.7663,32700.0
2007-12-07 12:00:00,13.07,13.12,13.07,13.11,57600.0,9.7738,9.8112,9.7738,9.8037,57600.0
2007-12-07 12:30:00,13.1,13.14,13.1,13.14,31500.0,9.7962,9.8261,9.7962,9.8261,31500.0
2007-12-07 13:00:00,13.13,13.16,13.1,13.1,52500.0,9.8187,9.8411,9.7962,9.7962,52500.0
2007-12-07 13:30:00,13.1,13.12,13.08,13.08,55200.0,9.7962,9.8112,9.7813,9.7813,55200.0
2007-12-07 14:00:00,13.09,13.11,13.07,13.07,40500.0,9.7887,9.8037,9.7738,9.7738,40500.0
2007-12-07 14:30:00,13.07,13.11,13.07,13.08,34200.0,9.7738,9.8037,9.7738,9.7813,34200.0
2007-12-07 15:00:00,13.08,13.09,13.06,13.06,90600.0,9.7813,9.7887,9.7663,9.7663,90600.0
2007-12-07 15:30:00,13.07,13.08,13.02,13.06,81000.0,9.7738,9.7813,9.7364,9.7663,81000.0
2007-12-10 09:30:00,13.11,13.18,13.07,13.18,54900.0,9.8037,9.8561,9.7738,9.8561,54900.0
2007-12-10 10:00:00,13.18,13.29,13.17,13.26,72600.0,9.8561,9.9383,9.8486,9.9159,72600.0
2007-12-10 10:30:00,13.27,13.29,13.23,13.25,60300.0,9.9234,9.9383,9.8934,9.9084,60300.0
2007-12-10 11:00:00,13.25,13.25,13.2,13.21,29400.0,9.9084,9.9084,9.871,9.8785,29400.0
2007-12-10 11:30:00,13.2,13.23,13.18,13.22,34200.0,9.871,9.8934,9.8561,9.886,34200.0
2007-12-10 12:00:00,13.23,13.23,13.18,13.2,44700.0,9.8934,9.8934,9.8561,9.871,44700.0
2007-12-10 12:30:00,13.2,13.2,13.18,13.18,34200.0,9.871,9.871,9.8561,9.8561,34200.0
2007-12-10 13:00:00,13.18,13.23,13.18,13.2,70500.0,9.8561,9.8934,9.8561,9.871,70500.0
2007-12-10 13:30:00,13.19,13.22,13.18,13.2,47100.0,9.8635,9.886,9.8561,9.871,47100.0
2007-12-10 14:00:00,13.19,13.2,13.17,13.2,43200.0,9.8635,9.871,9.8486,9.871,43200.0
2007-12-10 14:30:00,13.2,13.24,13.18,13.23,63900.0,9.871,9.9009,9.8561,9.8934,63900.0
2007-12-10 15:00:00,13.23,13.29,13.22,13.25,136200.0,9.8934,9.9383,9.886,9.9084,136200.0
2007-12-10 15:30:00,13.25,13.28,13.23,13.28,126300.0,9.9084,9.9308,9.8934,9.9308,126300.0
2007-12-11 09:30:00,13.29,13.37,13.25,13.35,102600.0,9.9383,9.9981,9.9084,9.9832,102600.0
2007-12-11 10:00:00,13.36,13.36,13.33,13.34,28500.0,9.9907,9.9907,9.9682,9.9757,28500.0
2007-12-11 10:30:00,13.34,13.34,13.26,13.27,43200.0,9.9757,9.9757,9.9159,9.9234,43200.0
2007-12-11 11:00:00,13.26,13.27,13.23,13.23,60900.0,9.9159,9.9234,9.8934,9.8934,60900.0
2007-12-11 11:30:00,13.23,13.25,13.22,13.23,19200.0,9.8934,9.9084,9.886,9.8934,19200.0
2007-12-11 12:00:00,13.24,13.24,13.21,13.23,20400.0,9.9009,9.9009,9.8785,9.8934,20400.0
2007-12-11 12:30:00,13.23,13.24,13.21,13.23,33900.0,9.8934,9.9009,9.8785,9.8934,33900.0
2007-12-11 13:00:00,13.23,13.23,13.19,13.21,112200.0,9.8934,9.8934,9.8635,9.8785,112200.0
2007-12-11 13:30:00,13.19,13.24,13.18,13.24,89700.0,9.8635,9.9009,9.8561,9.9009,89700.0
2007-12-11 14:00:00,13.24,13.31,13.06,13.13,166500.0,9.9009,9.9533,9.7663,9.8187,166500.0
2007-12-11 14:30:00,13.12,13.14,13.0,13.04,93900.0,9.8112,9.8261,9.7214,9.7514,93900.0
2007-12-11 15:00:00,13.04,13.04,12.93,12.98,152100.0,9.7514,9.7514,9.6691,9.7065,152100.0
2007-12-11 15:30:00,12.97,13.0,12.88,12.9,202500.0,9.699,9.7214,9.6317,9.6467,202500.0
2007-12-12 09:30:00,13.0,13.22,13.0,13.15,44700.0,9.7214,9.886,9.7214,9.8336,44700.0
2007-12-12 10:00:00,13.15,13.17,13.11,13.16,27900.0,9.8336,9.8486,9.8037,9.8411,27900.0
2007-12-12 10:30:00,13.16,13.16,13.05,13.05,83400.0,9.8411,9.8411,9.7588,9.7588,83400.0
2007-12-12 11:00:00,13.04,13.06,13.0,13.0,34200.0,9.7514,9.7663,9.7214,9.7214,34200.0
2007-12-12 11:30:00,13.01,13.04,12.97,12.98,42900.0,9.7289,9.7514,9.699,9.7065,42900.0
2007-12-12 12:00:00,12.99,13.0,12.96,12.97,31800.0,9.714,9.7214,9.6915,9.699,31800.0
2007-12-12 12:30:00,12.97,12.97,12.91,12.93,75600.0,9.699,9.699,9.6541,9.6691,75600.0
2007-12-12 13:00:00,12.95,12.98,12.91,12.96,56700.0,9.6841,9.7065,9.6541,9.6915,56700.0
2007-12-12 13:30:00,12.95,13.02,12.91,13.02,44700.0,9.6841,9.7364,9.6541,9.7364,44700.0
2007-12-12 14:00:00,13.0,13.03,12.94,12.94,33600.0,9.7214,9.7439,9.6766,9.6766,33600.0
2007-12-12 14:30:00,12.94,12.95,12.88,12.89,63300.0,9.6766,9.6841,9.6317,9.6392,63300.0
2007-12-12 15:00:00,12.88,12.88,12.76,12.81,119700.0,9.6317,9.6317,9.542,9.5794,119700.0
2007-12-12 15:30:00,12.81,12.97,12.77,12.97,319500.0,9.5794,9.699,9.5495,9.699,319500.0
2007-12-13 09:30:00,12.94,12.98,12.88,12.94,40500.0,9.6766,9.7065,9.6317,9.6766,40500.0
2007-12-13 10:00:00,12.95,13.01,12.9,12.98,80400.0,9.6841,9.7289,9.6467,9.7065,80400.0
2007-12-13 10:30:00,12.97,13.02,12.96,12.96,43500.0,9.699,9.7364,9.6915,9.6915,43500.0
2007-12-13 11:00:00,12.96,13.02,12.95,12.97,30900.0,9.6915,9.7364,9.6841,9.699,30900.0
2007-12-13 11:30:00,12.97,13.02,12.95,13.02,43500.0,9.699,9.7364,9.6841,9.7364,43500.0
2007-12-13 12:00:00,13.02,13.02,12.97,12.98,52500.0,9.7364,9.7364,9.699,9.7065,52500.0
2007-12-13 12:30:00,12.98,13.0,12.95,12.95,18600.0,9.7065,9.7214,9.6841,9.6841,18600.0
2007-12-13 13:00:00,12.96,13.0,12.94,12.98,33600.0,9.6915,9.7214,9.6766,9.7065,33600.0
2007-12-13 13:30:00,12.98,12.99,12.93,12.96,34200.0,9.7065,9.714,9.6691,9.6915,34200.0
2007-12-13 14:00:00,12.96,13.05,12.93,13.03,57600.0,9.6915,9.7588,9.6691,9.7439,57600.0
2007-12-13 14:30:00,13.02,13.02,12.97,12.97,54000.0,9.7364,9.7364,9.699,9.699,54000.0
2007-12-13 15:00:00,12.97,13.03,12.96,13.02,62700.0,9.699,9.7439,9.6915,9.7364,62700.0
2007-12-13 15:30:00,13.03,13.09,13.02,13.05,88200.0,9.7439,9.7887,9.7364,9.7588,88200.0
2007-12-14 09:30:00,12.99,13.06,12.92,12.92,85500.0,9.714,9.7663,9.6616,9.6616,85500.0
2007-12-14 10:00:00,12.92,12.97,12.88,12.95,118500.0,9.6616,9.699,9.6317,9.6841,118500.0
2007-12-14 10:30:00,12.96,12.99,12.92,12.93,127200.0,9.6915,9.714,9.6616,9.6691,127200.0
2007-12-14 11:00:00,12.93,12.96,12.88,12.9,74700.0,9.6691,9.6915,9.6317,9.6467,74700.0
2007-12-14 11:30:00,12.9,12.9,12.83,12.84,30000.0,9.6467,9.6467,9.5943,9.6018,30000.0
2007-12-14 12:00:00,12.84,12.85,12.77,12.79,60300.0,9.6018,9.6093,9.5495,9.5644,60300.0
2007-12-14 12:30:00,12.79,12.89,12.77,12.89,71100.0,9.5644,9.6392,9.5495,9.6392,71100.0
2007-12-14 13:00:00,12.89,12.92,12.86,12.91,93600.0,9.6392,9.6616,9.6168,9.6541,93600.0
2007-12-14 13:30:00,12.9,12.9,12.86,12.88,30600.0,9.6467,9.6467,9.6168,9.6317,30600.0
2007-12-14 14:00:00,12.88,12.88,12.79,12.82,73800.0,9.6317,9.6317,9.5644,9.5868,73800.0
2007-12-14 14:30:00,12.82,12.83,12.72,12.73,52200.0,9.5868,9.5943,9.5121,9.5195,52200.0
2007-12-14 15:00:00,12.74,12.75,12.7,12.7,71700.0,9.527,9.5345,9.4971,9.4971,71700.0
2007-12-14 15:30:00,12.7,12.79,12.69,12.69,110100.0,9.4971,9.5644,9.4896,9.4896,110100.0
2007-12-17 09:30:00,12.65,12.67,12.56,12.58,77700.0,9.4597,9.4747,9.3924,9.4074,77700.0
2007-12-17 10:00:00,12.57,12.64,12.53,12.53,136200.0,9.3999,9.4522,9.37,9.37,136200.0
2007-12-17 10:30:00,12.53,12.56,12.52,12.56,89400.0,9.37,9.3924,9.3625,9.3924,89400.0
2007-12-17 11:00:00,12.56,12.59,12.54,12.59,119100.0,9.3924,9.4148,9.3775,9.4148,119100.0
2007-12-17 11:30:00,12.58,12.62,12.5,12.51,119100.0,9.4074,9.4373,9.3475,9.355,119100.0
2007-12-17 12:00:00,12.51,12.54,12.49,12.49,85500.0,9.355,9.3775,9.3401,9.3401,85500.0
2007-12-17 12:30:00,12.49,12.52,12.48,12.51,97800.0,9.3401,9.3625,9.3326,9.355,97800.0
2007-12-17 13:00:00,12.51,12.52,12.42,12.42,120000.0,9.355,9.3625,9.2877,9.2877,120000.0
2007-12-17 13:30:00,12.42,12.43,12.38,12.38,103500.0,9.2877,9.2952,9.2578,9.2578,103500.0
2007-12-17 14:00:00,12.38,12.43,12.33,12.43,222300.0,9.2578,9.2952,9.2204,9.2952,222300.0
2007-12-17 14:30:00,12.43,12.49,12.43,12.45,141600.0,9.2952,9.3401,9.2952,9.3102,141600.0
2007-12-17 15:00:00,12.45,12.45,12.3,12.32,172500.0,9.3102,9.3102,9.198,9.2129,172500.0
2007-12-17 15:30:00,12.32,12.42,12.32,12.32,216900.0,9.2129,9.2877,9.2129,9.2129,216900.0
2007-12-18 09:30:00,12.41,12.45,12.36,12.38,40200.0,9.2802,9.3102,9.2429,9.2578,40200.0
2007-12-18 10:00:00,12.37,12.42,12.32,12.34,183600.0,9.2503,9.2877,9.2129,9.2279,183600.0
2007-12-18 10:30:00,12.35,12.38,12.32,12.38,96000.0,9.2354,9.2578,9.2129,9.2578,96000.0
2007-12-18 11:00:00,12.38,12.41,12.35,12.38,63000.0,9.2578,9.2802,9.2354,9.2578,63000.0
2007-12-18 11:30:00,12.38,12.4,12.33,12.34,46500.0,9.2578,9.2728,9.2204,9.2279,46500.0
2007-12-18 12:00:00,12.34,12.34,12.28,12.3,69600.0,9.2279,9.2279,9.183,9.198,69600.0
2007-12-18 12:30:00,12.3,12.31,12.27,12.29,59700.0,9.198,9.2055,9.1756,9.1905,59700.0
2007-12-18 13:00:00,12.29,12.35,12.27,12.33,83400.0,9.1905,9.2354,9.1756,9.2204,83400.0
2007-12-18 13:30:00,12.33,12.41,12.31,12.39,65700.0,9.2204,9.2802,9.2055,9.2653,65700.0
2007-12-18 14:00:00,12.38,12.48,12.36,12.48,60900.0,9.2578,9.3326,9.2429,9.3326,60900.0
2007-12-18 14:30:00,12.47,12.5,12.41,12.46,66300.0,9.3251,9.3475,9.2802,9.3176,66300.0
2007-12-18 15:00:00,12.46,12.54,12.45,12.53,118500.0,9.3176,9.3775,9.3102,9.37,118500.0
2007-12-18 15:30:00,12.53,12.55,12.5,12.52,253200.0,9.37,9.3849,9.3475,9.3625,253200.0
2007-12-19 09:30:00,12.49,12.61,12.49,12.6,200400.0,9.3401,9.4298,9.3401,9.4223,200400.0
2007-12-19 10:00:00,12.6,12.71,12.59,12.66,263400.0,9.4223,9.5046,9.4148,9.4672,263400.0
2007-12-19 10:30:00,12.66,12.69,12.64,12.66,87600.0,9.4672,9.4896,9.4522,9.4672,87600.0
2007-12-19 11:00:00,12.66,12.69,12.65,12.67,166500.0,9.4672,9.4896,9.4597,9.4747,166500.0
2007-12-19 11:30:00,12.67,12.71,12.65,12.7,239100.0,9.4747,9.5046,9.4597,9.4971,239100.0
2007-12-19 12:00:00,12.7,12.74,12.69,12.74,81600.0,9.4971,9.527,9.4896,9.527,81600.0
2007-12-19 12:30:00,12.73,12.76,12.71,12.74,94800.0,9.5195,9.542,9.5046,9.527,94800.0
2007-12-19 13:00:00,12.73,12.73,12.7,12.72,91800.0,9.5195,9.5195,9.4971,9.5121,91800.0
2007-12-19 13:30:00,12.72,12.74,12.68,12.71,113100.0,9.5121,9.527,9.4822,9.5046,113100.0
2007-12-19 14:00:00,12.71,12.75,12.7,12.71,183000.0,9.5046,9.5345,9.4971,9.5046,183000.0
2007-12-19 14:30:00,12.71,12.75,12.7,12.72,116700.0,9.5046,9.5345,9.4971,9.5121,116700.0
2007-12-19 15:00:00,12.72,12.77,12.7,12.74,301200.0,9.5121,9.5495,9.4971,9.527,301200.0
2007-12-19 15:30:00,12.75,12.77,12.7,12.72,226800.0,9.5345,9.5495,9.4971,9.5121,226800.0
2007-12-20 09:30:00,12.8,12.98,12.8,12.87,150600.0,9.5719,9.7065,9.5719,9.6242,150600.0
2007-12-20 10:00:00,12.87,12.87,12.78,12.84,73500.0,9.6242,9.6242,9.5569,9.6018,73500.0
2007-12-20 10:30:00,12.83,12.85,12.78,12.82,77400.0,9.5943,9.6093,9.5569,9.5868,77400.0
2007-12-20 11:00:00,12.83,12.83,12.69,12.74,104700.0,9.5943,9.5943,9.4896,9.527,104700.0
2007-12-20 11:30:00,12.74,12.75,12.69,12.71,57900.0,9.527,9.5345,9.4896,9.5046,57900.0
2007-12-20 12:00:00,12.7,12.71,12.65,12.67,208200.0,9.4971,9.5046,9.4597,9.4747,208200.0
2007-12-20 12:30:00,12.67,12.67,12.63,12.66,50100.0,9.4747,9.4747,9.4448,9.4672,50100.0
2007-12-20 13:00:00,12.66,12.68,12.65,12.66,85500.0,9.4672,9.4822,9.4597,9.4672,85500.0
2007-12-20 13:30:00,12.66,12.68,12.65,12.68,57900.0,9.4672,9.4822,9.4597,9.4822,57900.0
2007-12-20 14:00:00,12.68,12.75,12.66,12.75,95100.0,9.4822,9.5345,9.4672,9.5345,95100.0
2007-12-20 14:30:00,12.74,12.9,12.74,12.89,238500.0,9.527,9.6467,9.527,9.6392,238500.0
2007-12-20 15:00:00,12.89,12.89,12.69,12.71,214800.0,9.6392,9.6392,9.4896,9.5046,214800.0
2007-12-20 15:30:00,12.69,12.83,12.69,12.83,201600.0,9.4896,9.5943,9.4896,9.5943,201600.0
2007-12-21 09:30:00,12.96,13.08,12.73,12.73,726300.0,9.6915,9.7813,9.5195,9.5195,726300.0
2007-12-21 10:00:00,12.74,12.75,12.61,12.75,255300.0,9.527,9.5345,9.4298,9.5345,255300.0
2007-12-21 10:30:00,12.75,12.77,12.72,12.72,144000.0,9.5345,9.5495,9.5121,9.5121,144000.0
2007-12-21 11:00:00,12.72,12.74,12.7,12.7,76200.0,9.5121,9.527,9.4971,9.4971,76200.0
2007-12-21 11:30:00,12.7,12.7,12.53,12.57,109500.0,9.4971,9.4971,9.37,9.3999,109500.0
2007-12-21 12:00:00,12.57,12.63,12.56,12.62,57000.0,9.3999,9.4448,9.3924,9.4373,57000.0
2007-12-21 12:30:00,12.63,12.67,12.63,12.66,39300.0,9.4448,9.4747,9.4448,9.4672,39300.0
2007-12-21 13:00:00,12.66,12.67,12.66,12.66,39000.0,9.4672,9.4747,9.4672,9.4672,39000.0
2007-12-21 13:30:00,12.66,12.67,12.66,12.66,43800.0,9.4672,9.4747,9.4672,9.4672,43800.0
2007-12-21 14:00:00,12.66,12.7,12.66,12.7,147900.0,9.4672,9.4971,9.4672,9.4971,147900.0
2007-12-21 14:30:00,12.7,12.76,12.69,12.75,95700.0,9.4971,9.542,9.4896,9.5345,95700.0
2007-12-21 15:00:00,12.75,12.77,12.73,12.75,243000.0,9.5345,9.5495,9.5195,9.5345,243000.0
2007-12-21 15:30:00,12.75,12.76,12.67,12.7,153600.0,9.5345,9.542,9.4747,9.4971,153600.0
2007-12-24 09:30:00,12.82,12.82,12.71,12.75,110700.0,9.5868,9.5868,9.5046,9.5345,110700.0
2007-12-24 10:00:00,12.75,12.77,12.72,12.75,122700.0,9.5345,9.5495,9.5121,9.5345,122700.0
2007-12-24 10:30:00,12.75,12.78,12.73,12.75,72900.0,9.5345,9.5569,9.5195,9.5345,72900.0
2007-12-24 11:00:00,12.75,12.75,12.73,12.75,52200.0,9.5345,9.5345,9.5195,9.5345,52200.0
2007-12-24 11:30:00,12.75,12.76,12.69,12.74,65400.0,9.5345,9.542,9.4896,9.527,65400.0
2007-12-24 12:00:00,12.75,12.76,12.74,12.74,55800.0,9.5345,9.542,9.527,9.527,55800.0
2007-12-24 12:30:00,12.74,12.8,12.74,12.8,87900.0,9.527,9.5719,9.527,9.5719,87900.0
2007-12-24 13:00:00,12.8,12.8,12.79,12.8,2400.0,9.5719,9.5719,9.5644,9.5719,2400.0
2007-12-24 13:30:00,12.8,12.8,12.8,12.8,0.0,9.5719,9.5719,9.5719,9.5719,0.0
2007-12-24 14:00:00,12.8,12.8,12.8,12.8,0.0,9.5719,9.5719,9.5719,9.5719,0.0
2007-12-24 14:30:00,12.8,12.8,12.8,12.8,0.0,9.5719,9.5719,9.5719,9.5719,0.0
2007-12-24 15:00:00,12.8,12.8,12.8,12.8,0.0,9.5719,9.5719,9.5719,9.5719,0.0
2007-12-24 15:30:00,12.8,12.8,12.8,12.8,0.0,9.5719,9.5719,9.5719,9.5719,0.0
2007-12-26 09:30:00,12.75,12.77,12.7,12.75,80100.0,9.5345,9.5495,9.4971,9.5345,80100.0
2007-12-26 10:00:00,12.74,12.8,12.74,12.79,39300.0,9.527,9.5719,9.527,9.5644,39300.0
2007-12-26 10:30:00,12.8,12.8,12.78,12.79,38700.0,9.5719,9.5719,9.5569,9.5644,38700.0
2007-12-26 11:00:00,12.78,12.78,12.71,12.72,51600.0,9.5569,9.5569,9.5046,9.5121,51600.0
2007-12-26 11:30:00,12.73,12.73,12.69,12.7,36600.0,9.5195,9.5195,9.4896,9.4971,36600.0
2007-12-26 12:00:00,12.71,12.72,12.68,12.71,44700.0,9.5046,9.5121,9.4822,9.5046,44700.0
2007-12-26 12:30:00,12.69,12.72,12.68,12.7,38700.0,9.4896,9.5121,9.4822,9.4971,38700.0
2007-12-26 13:00:00,12.7,12.72,12.68,12.69,59100.0,9.4971,9.5121,9.4822,9.4896,59100.0
2007-12-26 13:30:00,12.7,12.76,12.7,12.75,34800.0,9.4971,9.542,9.4971,9.5345,34800.0
2007-12-26 14:00:00,12.76,12.77,12.73,12.76,60900.0,9.542,9.5495,9.5195,9.542,60900.0
2007-12-26 14:30:00,12.76,12.8,12.76,12.79,70800.0,9.542,9.5719,9.542,9.5644,70800.0
2007-12-26 15:00:00,12.79,12.82,12.77,12.79,67500.0,9.5644,9.5868,9.5495,9.5644,67500.0
2007-12-26 15:30:00,12.79,12.8,12.76,12.79,91800.0,9.5644,9.5719,9.542,9.5644,91800.0
2007-12-27 09:30:00,12.81,12.81,12.61,12.61,111300.0,9.5794,9.5794,9.4298,9.4298,111300.0
2007-12-27 10:00:00,12.62,12.67,12.53,12.62,93000.0,9.4373,9.4747,9.37,9.4373,93000.0
2007-12-27 10:30:00,12.63,12.66,12.58,12.59,61200.0,9.4448,9.4672,9.4074,9.4148,61200.0
2007-12-27 11:00:00,12.59,12.62,12.55,12.58,42900.0,9.4148,9.4373,9.3849,9.4074,42900.0
2007-12-27 11:30:00,12.56,12.59,12.53,12.59,36000.0,9.3924,9.4148,9.37,9.4148,36000.0
2007-12-27 12:00:00,12.58,12.6,12.55,12.55,62100.0,9.4074,9.4223,9.3849,9.3849,62100.0
2007-12-27 12:30:00,12.54,12.58,12.53,12.56,28500.0,9.3775,9.4074,9.37,9.3924,28500.0
2007-12-27 13:00:00,12.57,12.61,12.55,12.61,33300.0,9.3999,9.4298,9.3849,9.4298,33300.0
2007-12-27 13:30:00,12.61,12.62,12.59,12.62,41700.0,9.4298,9.4373,9.4148,9.4373,41700.0
2007-12-27 14:00:00,12.62,12.66,12.62,12.65,65400.0,9.4373,9.4672,9.4373,9.4597,65400.0
2007-12-27 14:30:00,12.64,12.65,12.56,12.56,54600.0,9.4522,9.4597,9.3924,9.3924,54600.0
2007-12-27 15:00:00,12.57,12.59,12.5,12.5,89700.0,9.3999,9.4148,9.3475,9.3475,89700.0
2007-12-27 15:30:00,12.51,12.51,12.43,12.44,120900.0,9.355,9.355,9.2952,9.3027,120900.0
2007-12-28 09:30:00,12.45,12.48,12.4,12.46,73200.0,9.3102,9.3326,9.2728,9.3176,73200.0
2007-12-28 10:00:00,12.45,12.45,12.34,12.44,58500.0,9.3102,9.3102,9.2279,9.3027,58500.0
2007-12-28 10:30:00,12.45,12.46,12.44,12.46,10800.0,9.3102,9.3176,9.3027,9.3176,10800.0
2007-12-28 11:00:00,12.45,12.46,12.43,12.45,43200.0,9.3102,9.3176,9.2952,9.3102,43200.0
2007-12-28 11:30:00,12.45,12.46,12.42,12.42,39900.0,9.3102,9.3176,9.2877,9.2877,39900.0
2007-12-28 12:00:00,12.43,12.46,12.42,12.44,35700.0,9.2952,9.3176,9.2877,9.3027,35700.0
2007-12-28 12:30:00,12.45,12.47,12.44,12.47,30000.0,9.3102,9.3251,9.3027,9.3251,30000.0
2007-12-28 13:00:00,12.46,12.53,12.46,12.52,48300.0,9.3176,9.37,9.3176,9.3625,48300.0
2007-12-28 13:30:00,12.51,12.52,12.48,12.51,59400.0,9.355,9.3625,9.3326,9.355,59400.0
2007-12-28 14:00:00,12.51,12.51,12.49,12.5,30600.0,9.355,9.355,9.3401,9.3475,30600.0
2007-12-28 14:30:00,12.5,12.56,12.5,12.52,29400.0,9.3475,9.3924,9.3475,9.3625,29400.0
2007-12-28 15:00:00,12.51,12.55,12.48,12.54,43800.0,9.355,9.3849,9.3326,9.3775,43800.0
2007-12-28 15:30:00,12.55,12.55,12.48,12.51,57600.0,9.3849,9.3849,9.3326,9.355,57600.0
2007-12-31 09:30:00,12.52,12.62,12.49,12.57,116100.0,9.3625,9.4373,9.3401,9.3999,116100.0
2007-12-31 10:00:00,12.55,12.58,12.48,12.5,45300.0,9.3849,9.4074,9.3326,9.3475,45300.0
2007-12-31 10:30:00,12.5,12.51,12.45,12.49,51000.0,9.3475,9.355,9.3102,9.3401,51000.0
2007-12-31 11:00:00,12.5,12.51,12.45,12.49,37500.0,9.3475,9.355,9.3102,9.3401,37500.0
2007-12-31 11:30:00,12.49,12.53,12.47,12.51,55200.0,9.3401,9.37,9.3251,9.355,55200.0
2007-12-31 12:00:00,12.51,12.52,12.47,12.47,24900.0,9.355,9.3625,9.3251,9.3251,24900.0
2007-12-31 12:30:00,12.47,12.5,12.45,12.46,40500.0,9.3251,9.3475,9.3102,9.3176,40500.0
2007-12-31 13:00:00,12.48,12.49,12.45,12.46,44700.0,9.3326,9.3401,9.3102,9.3176,44700.0
2007-12-31 13:30:00,12.46,12.48,12.45,12.46,54900.0,9.3176,9.3326,9.3102,9.3176,54900.0
2007-12-31 14:00:00,12.45,12.5,12.45,12.49,34200.0,9.3102,9.3475,9.3102,9.3401,34200.0
2007-12-31 14:30:00,12.48,12.52,12.48,12.49,49800.0,9.3326,9.3625,9.3326,9.3401,49800.0
2007-12-31 15:00:00,12.48,12.5,12.47,12.49,64500.0,9.3326,9.3475,9.3251,9.3401,64500.0
2007-12-31 15:30:00,12.49,12.49,12.4,12.4,150600.0,9.3401,9.3401,9.2728,9.2728,150600.0
2008-01-02 09:30:00,12.36,12.53,12.34,12.52,94800.0,9.2429,9.37,9.2279,9.3625,94800.0
2008-01-02 10:00:00,12.52,12.52,12.35,12.37,109800.0,9.3625,9.3625,9.2354,9.2503,109800.0
2008-01-02 10:30:00,12.37,12.4,12.35,12.35,45600.0,9.2503,9.2728,9.2354,9.2354,45600.0
2008-01-02 11:00:00,12.35,12.37,12.26,12.28,76500.0,9.2354,9.2503,9.1681,9.183,76500.0
2008-01-02 11:30:00,12.28,12.29,12.24,12.27,59700.0,9.183,9.1905,9.1531,9.1756,59700.0
2008-01-02 12:00:00,12.27,12.27,12.22,12.23,41700.0,9.1756,9.1756,9.1382,9.1456,41700.0
2008-01-02 12:30:00,12.23,12.28,12.21,12.24,75000.0,9.1456,9.183,9.1307,9.1531,75000.0
2008-01-02 13:00:00,12.24,12.24,12.2,12.23,52200.0,9.1531,9.1531,9.1232,9.1456,52200.0
2008-01-02 13:30:00,12.22,12.35,12.22,12.33,85800.0,9.1382,9.2354,9.1382,9.2204,85800.0
2008-01-02 14:00:00,12.33,12.39,12.29,12.33,86400.0,9.2204,9.2653,9.1905,9.2204,86400.0
2008-01-02 14:30:00,12.31,12.34,12.26,12.26,53400.0,9.2055,9.2279,9.1681,9.1681,53400.0
2008-01-02 15:00:00,12.26,12.27,12.2,12.23,79500.0,9.1681,9.1756,9.1232,9.1456,79500.0
2008-01-02 15:30:00,12.23,12.3,12.23,12.27,91200.0,9.1456,9.198,9.1456,9.1756,91200.0
2008-01-03 09:30:00,12.3,12.32,12.17,12.29,113100.0,9.198,9.2129,9.1008,9.1905,113100.0
2008-01-03 10:00:00,12.3,12.34,12.14,12.19,133200.0,9.198,9.2279,9.0783,9.1157,133200.0
2008-01-03 10:30:00,12.19,12.22,12.15,12.19,57900.0,9.1157,9.1382,9.0858,9.1157,57900.0
2008-01-03 11:00:00,12.19,12.25,12.16,12.2,108600.0,9.1157,9.1606,9.0933,9.1232,108600.0
2008-01-03 11:30:00,12.19,12.23,12.19,12.21,40800.0,9.1157,9.1456,9.1157,9.1307,40800.0
2008-01-03 12:00:00,12.21,12.25,12.2,12.23,61200.0,9.1307,9.1606,9.1232,9.1456,61200.0
2008-01-03 12:30:00,12.23,12.23,12.19,12.23,66000.0,9.1456,9.1456,9.1157,9.1456,66000.0
2008-01-03 13:00:00,12.23,12.24,12.15,12.16,64200.0,9.1456,9.1531,9.0858,9.0933,64200.0
2008-01-03 13:30:00,12.17,12.19,12.15,12.16,75900.0,9.1008,9.1157,9.0858,9.0933,75900.0
2008-01-03 14:00:00,12.16,12.2,12.14,12.18,63000.0,9.0933,9.1232,9.0783,9.1082,63000.0
2008-01-03 14:30:00,12.18,12.2,12.14,12.17,72900.0,9.1082,9.1232,9.0783,9.1008,72900.0
2008-01-03 15:00:00,12.17,12.18,12.09,12.1,163800.0,9.1008,9.1082,9.0409,9.0484,163800.0
2008-01-03 15:30:00,12.11,12.17,12.1,12.13,264900.0,9.0559,9.1008,9.0484,9.0709,264900.0
2008-01-04 09:30:00,12.08,12.1,11.75,11.84,342300.0,9.0335,9.0484,8.7867,8.854,342300.0
2008-01-04 10:00:00,11.85,11.91,11.65,11.67,283800.0,8.8615,8.9063,8.7119,8.7269,283800.0
2008-01-04 10:30:00,11.66,11.7,11.63,11.65,132600.0,8.7194,8.7493,8.697,8.7119,132600.0
2008-01-04 11:00:00,11.66,11.77,11.63,11.76,149700.0,8.7194,8.8016,8.697,8.7942,149700.0
2008-01-04 11:30:00,11.76,11.78,11.69,11.77,107700.0,8.7942,8.8091,8.7418,8.8016,107700.0
2008-01-04 12:00:00,11.76,11.78,11.72,11.73,57900.0,8.7942,8.8091,8.7643,8.7717,57900.0
2008-01-04 12:30:00,11.74,11.78,11.68,11.77,100500.0,8.7792,8.8091,8.7343,8.8016,100500.0
2008-01-04 13:00:00,11.77,11.77,11.66,11.66,111300.0,8.8016,8.8016,8.7194,8.7194,111300.0
2008-01-04 13:30:00,11.67,11.67,11.63,11.64,81900.0,8.7269,8.7269,8.697,8.7044,81900.0
2008-01-04 14:00:00,11.64,11.67,11.61,11.62,76800.0,8.7044,8.7269,8.682,8.6895,76800.0
2008-01-04 14:30:00,11.61,11.63,11.59,11.63,83400.0,8.682,8.697,8.667,8.697,83400.0
2008-01-04 15:00:00,11.63,11.68,11.61,11.68,159600.0,8.697,8.7343,8.682,8.7343,159600.0
2008-01-04 15:30:00,11.68,11.71,11.52,11.56,308700.0,8.7343,8.7568,8.6147,8.6446,308700.0
2008-01-07 09:30:00,11.62,11.73,11.52,11.72,151500.0,8.6895,8.7717,8.6147,8.7643,151500.0
2008-01-07 10:00:00,11.71,11.75,11.65,11.65,201600.0,8.7568,8.7867,8.7119,8.7119,201600.0
2008-01-07 10:30:00,11.66,11.67,11.62,11.66,148200.0,8.7194,8.7269,8.6895,8.7194,148200.0
2008-01-07 11:00:00,11.66,11.7,11.63,11.67,139800.0,8.7194,8.7493,8.697,8.7269,139800.0
2008-01-07 11:30:00,11.67,11.7,11.6,11.63,121200.0,8.7269,8.7493,8.6745,8.697,121200.0
2008-01-07 12:00:00,11.63,11.64,11.56,11.61,95700.0,8.697,8.7044,8.6446,8.682,95700.0
2008-01-07 12:30:00,11.6,11.65,11.55,11.62,72000.0,8.6745,8.7119,8.6371,8.6895,72000.0
2008-01-07 13:00:00,11.61,11.68,11.58,11.65,69000.0,8.682,8.7343,8.6596,8.7119,69000.0
2008-01-07 13:30:00,11.64,11.65,11.58,11.61,85500.0,8.7044,8.7119,8.6596,8.682,85500.0
2008-01-07 14:00:00,11.62,11.63,11.48,11.49,98400.0,8.6895,8.697,8.5848,8.5923,98400.0
2008-01-07 14:30:00,11.49,11.55,11.45,11.53,87900.0,8.5923,8.6371,8.5624,8.6222,87900.0
2008-01-07 15:00:00,11.53,11.54,11.49,11.5,87900.0,8.6222,8.6297,8.5923,8.5997,87900.0
2008-01-07 15:30:00,11.51,11.58,11.48,11.53,110400.0,8.6072,8.6596,8.5848,8.6222,110400.0
2008-01-08 09:30:00,11.65,11.74,11.53,11.68,102000.0,8.7119,8.7792,8.6222,8.7343,102000.0
2008-01-08 10:00:00,11.68,11.7,11.62,11.68,86400.0,8.7343,8.7493,8.6895,8.7343,86400.0
2008-01-08 10:30:00,11.66,11.68,11.55,11.57,102900.0,8.7194,8.7343,8.6371,8.6521,102900.0
2008-01-08 11:00:00,11.57,11.59,11.52,11.54,77700.0,8.6521,8.667,8.6147,8.6297,77700.0
2008-01-08 11:30:00,11.54,11.54,11.44,11.49,71400.0,8.6297,8.6297,8.5549,8.5923,71400.0
2008-01-08 12:00:00,11.47,11.49,11.43,11.44,106200.0,8.5773,8.5923,8.5474,8.5549,106200.0
2008-01-08 12:30:00,11.44,11.45,11.39,11.4,93900.0,8.5549,8.5624,8.5175,8.525,93900.0
2008-01-08 13:00:00,11.4,11.43,11.38,11.4,131700.0,8.525,8.5474,8.51,8.525,131700.0
2008-01-08 13:30:00,11.39,11.43,11.35,11.41,117600.0,8.5175,8.5474,8.4876,8.5324,117600.0
2008-01-08 14:00:00,11.42,11.45,11.4,11.45,151500.0,8.5399,8.5624,8.525,8.5624,151500.0
2008-01-08 14:30:00,11.46,11.47,11.33,11.35,168300.0,8.5698,8.5773,8.4726,8.4876,168300.0
2008-01-08 15:00:00,11.34,11.4,11.3,11.32,141900.0,8.4801,8.525,8.4502,8.4651,141900.0
2008-01-08 15:30:00,11.33,11.4,11.29,11.3,332700.0,8.4726,8.525,8.4427,8.4502,332700.0
2008-01-09 09:30:00,11.3,11.42,11.17,11.27,132300.0,8.4502,8.5399,8.353,8.4277,132300.0
2008-01-09 10:00:00,11.27,11.3,11.22,11.25,60600.0,8.4277,8.4502,8.3904,8.4128,60600.0
2008-01-09 10:30:00,11.24,11.33,11.21,11.31,80700.0,8.4053,8.4726,8.3829,8.4577,80700.0
2008-01-09 11:00:00,11.31,11.31,11.26,11.27,66900.0,8.4577,8.4577,8.4203,8.4277,66900.0
2008-01-09 11:30:00,11.27,11.28,11.2,11.21,114600.0,8.4277,8.4352,8.3754,8.3829,114600.0
2008-01-09 12:00:00,11.21,11.27,11.18,11.26,76500.0,8.3829,8.4277,8.3604,8.4203,76500.0
2008-01-09 12:30:00,11.26,11.29,11.22,11.29,66600.0,8.4203,8.4427,8.3904,8.4427,66600.0
2008-01-09 13:00:00,11.29,11.29,11.22,11.26,76800.0,8.4427,8.4427,8.3904,8.4203,76800.0
2008-01-09 13:30:00,11.26,11.27,11.22,11.25,111000.0,8.4203,8.4277,8.3904,8.4128,111000.0
2008-01-09 14:00:00,11.25,11.27,11.23,11.27,132900.0,8.4128,8.4277,8.3978,8.4277,132900.0
2008-01-09 14:30:00,11.28,11.39,11.25,11.35,113700.0,8.4352,8.5175,8.4128,8.4876,113700.0
2008-01-09 15:00:00,11.35,11.43,11.33,11.37,154200.0,8.4876,8.5474,8.4726,8.5025,154200.0
2008-01-09 15:30:00,11.37,11.45,11.34,11.44,150300.0,8.5025,8.5624,8.4801,8.5549,150300.0
2008-01-10 09:30:00,11.37,11.41,11.24,11.41,135300.0,8.5025,8.5324,8.4053,8.5324,135300.0
2008-01-10 10:00:00,11.4,11.49,11.37,11.42,94800.0,8.525,8.5923,8.5025,8.5399,94800.0
2008-01-10 10:30:00,11.42,11.44,11.37,11.4,94500.0,8.5399,8.5549,8.5025,8.525,94500.0
2008-01-10 11:00:00,11.4,11.42,11.34,11.38,103200.0,8.525,8.5399,8.4801,8.51,103200.0
2008-01-10 11:30:00,11.39,11.44,11.35,11.43,81900.0,8.5175,8.5549,8.4876,8.5474,81900.0
2008-01-10 12:00:00,11.43,11.59,11.42,11.51,97200.0,8.5474,8.667,8.5399,8.6072,97200.0
2008-01-10 12:30:00,11.51,11.6,11.47,11.56,88500.0,8.6072,8.6745,8.5773,8.6446,88500.0
2008-01-10 13:00:00,11.55,11.59,11.52,11.57,110400.0,8.6371,8.667,8.6147,8.6521,110400.0
2008-01-10 13:30:00,11.57,11.57,11.47,11.54,96000.0,8.6521,8.6521,8.5773,8.6297,96000.0
2008-01-10 14:00:00,11.56,11.59,11.5,11.55,120000.0,8.6446,8.667,8.5997,8.6371,120000.0
2008-01-10 14:30:00,11.54,11.69,11.54,11.67,114600.0,8.6297,8.7418,8.6297,8.7269,114600.0
2008-01-10 15:00:00,11.68,11.73,11.65,11.72,164700.0,8.7343,8.7717,8.7119,8.7643,164700.0
2008-01-10 15:30:00,11.7,11.74,11.59,11.61,228300.0,8.7493,8.7792,8.667,8.682,228300.0
2008-01-11 09:30:00,11.5,11.55,11.4,11.44,97200.0,8.5997,8.6371,8.525,8.5549,97200.0
2008-01-11 10:00:00,11.44,11.44,11.33,11.34,70200.0,8.5549,8.5549,8.4726,8.4801,70200.0
2008-01-11 10:30:00,11.35,11.41,11.33,11.36,88800.0,8.4876,8.5324,8.4726,8.495,88800.0
2008-01-11 11:00:00,11.36,11.37,11.33,11.35,76200.0,8.495,8.5025,8.4726,8.4876,76200.0
2008-01-11 11:30:00,11.35,11.41,11.35,11.37,114900.0,8.4876,8.5324,8.4876,8.5025,114900.0
2008-01-11 12:00:00,11.37,11.39,11.33,11.34,163800.0,8.5025,8.5175,8.4726,8.4801,163800.0
2008-01-11 12:30:00,11.33,11.36,11.32,11.35,340500.0,8.4726,8.495,8.4651,8.4876,340500.0
2008-01-11 13:00:00,11.35,11.36,11.33,11.33,174300.0,8.4876,8.495,8.4726,8.4726,174300.0
2008-01-11 13:30:00,11.33,11.36,11.31,11.33,123900.0,8.4726,8.495,8.4577,8.4726,123900.0
2008-01-11 14:00:00,11.33,11.36,11.32,11.34,141000.0,8.4726,8.495,8.4651,8.4801,141000.0
2008-01-11 14:30:00,11.33,11.38,11.32,11.35,219900.0,8.4726,8.51,8.4651,8.4876,219900.0
2008-01-11 15:00:00,11.35,11.35,11.29,11.33,249600.0,8.4876,8.4876,8.4427,8.4726,249600.0
2008-01-11 15:30:00,11.33,11.36,11.29,11.3,295200.0,8.4726,8.495,8.4427,8.4502,295200.0
2008-01-14 09:30:00,11.4,11.4,11.27,11.33,95100.0,8.525,8.525,8.4277,8.4726,95100.0
2008-01-14 10:00:00,11.33,11.4,11.3,11.39,153900.0,8.4726,8.525,8.4502,8.5175,153900.0
2008-01-14 10:30:00,11.38,11.42,11.35,11.41,70500.0,8.51,8.5399,8.4876,8.5324,70500.0
2008-01-14 11:00:00,11.42,11.44,11.37,11.4,49500.0,8.5399,8.5549,8.5025,8.525,49500.0
2008-01-14 11:30:00,11.4,11.42,11.37,11.41,36600.0,8.525,8.5399,8.5025,8.5324,36600.0
2008-01-14 12:00:00,11.42,11.42,11.36,11.36,29400.0,8.5399,8.5399,8.495,8.495,29400.0
2008-01-14 12:30:00,11.34,11.42,11.33,11.41,40500.0,8.4801,8.5399,8.4726,8.5324,40500.0
2008-01-14 13:00:00,11.41,11.43,11.4,11.4,31800.0,8.5324,8.5474,8.525,8.525,31800.0
2008-01-14 13:30:00,11.41,11.48,11.4,11.46,67200.0,8.5324,8.5848,8.525,8.5698,67200.0
2008-01-14 14:00:00,11.48,11.48,11.43,11.46,49500.0,8.5848,8.5848,8.5474,8.5698,49500.0
2008-01-14 14:30:00,11.47,11.48,11.41,11.45,69000.0,8.5773,8.5848,8.5324,8.5624,69000.0
2008-01-14 15:00:00,11.46,11.47,11.4,11.43,106800.0,8.5698,8.5773,8.525,8.5474,106800.0
2008-01-14 15:30:00,11.42,11.48,11.4,11.45,96600.0,8.5399,8.5848,8.525,8.5624,96600.0
2008-01-15 09:30:00,11.29,11.42,11.26,11.34,134100.0,8.4427,8.5399,8.4203,8.4801,134100.0
2008-01-15 10:00:00,11.34,11.39,11.28,11.34,161700.0,8.4801,8.5175,8.4352,8.4801,161700.0
2008-01-15 10:30:00,11.34,11.38,11.3,11.38,354300.0,8.4801,8.51,8.4502,8.51,354300.0
2008-01-15 11:00:00,11.37,11.42,11.35,11.36,98100.0,8.5025,8.5399,8.4876,8.495,98100.0
2008-01-15 11:30:00,11.36,11.38,11.32,11.35,145200.0,8.495,8.51,8.4651,8.4876,145200.0
2008-01-15 12:00:00,11.35,11.37,11.33,11.35,100200.0,8.4876,8.5025,8.4726,8.4876,100200.0
2008-01-15 12:30:00,11.35,11.36,11.32,11.34,75000.0,8.4876,8.495,8.4651,8.4801,75000.0
2008-01-15 13:00:00,11.34,11.4,11.33,11.33,143700.0,8.4801,8.525,8.4726,8.4726,143700.0
2008-01-15 13:30:00,11.33,11.36,11.32,11.35,119700.0,8.4726,8.495,8.4651,8.4876,119700.0
2008-01-15 14:00:00,11.34,11.38,11.32,11.35,90300.0,8.4801,8.51,8.4651,8.4876,90300.0
2008-01-15 14:30:00,11.36,11.36,11.3,11.31,132000.0,8.495,8.495,8.4502,8.4577,132000.0
2008-01-15 15:00:00,11.31,11.35,11.26,11.33,220500.0,8.4577,8.4876,8.4203,8.4726,220500.0
2008-01-15 15:30:00,11.32,11.34,11.27,11.31,404100.0,8.4651,8.4801,8.4277,8.4577,404100.0
2008-01-16 09:30:00,11.2,11.48,11.2,11.36,184200.0,8.3754,8.5848,8.3754,8.495,184200.0
2008-01-16 10:00:00,11.36,11.43,11.23,11.25,127800.0,8.495,8.5474,8.3978,8.4128,127800.0
2008-01-16 10:30:00,11.25,11.31,11.17,11.21,106500.0,8.4128,8.4577,8.353,8.3829,106500.0
2008-01-16 11:00:00,11.22,11.32,11.19,11.29,88800.0,8.3904,8.4651,8.3679,8.4427,88800.0
2008-01-16 11:30:00,11.29,11.4,11.23,11.36,162900.0,8.4427,8.525,8.3978,8.495,162900.0
2008-01-16 12:00:00,11.37,11.38,11.28,11.32,204600.0,8.5025,8.51,8.4352,8.4651,204600.0
2008-01-16 12:30:00,11.32,11.36,11.28,11.35,167700.0,8.4651,8.495,8.4352,8.4876,167700.0
2008-01-16 13:00:00,11.36,11.4,11.34,11.37,201000.0,8.495,8.525,8.4801,8.5025,201000.0
2008-01-16 13:30:00,11.36,11.44,11.34,11.36,343800.0,8.495,8.5549,8.4801,8.495,343800.0
2008-01-16 14:00:00,11.36,11.39,11.32,11.37,204900.0,8.495,8.5175,8.4651,8.5025,204900.0
2008-01-16 14:30:00,11.37,11.39,11.34,11.34,221700.0,8.5025,8.5175,8.4801,8.4801,221700.0
2008-01-16 15:00:00,11.34,11.36,11.3,11.34,253500.0,8.4801,8.495,8.4502,8.4801,253500.0
2008-01-16 15:30:00,11.34,11.34,11.17,11.17,287100.0,8.4801,8.4801,8.353,8.353,287100.0
2008-01-17 09:30:00,11.22,11.38,11.22,11.37,90300.0,8.4383,8.5586,8.4383,8.5511,90300.0
2008-01-17 10:00:00,11.34,11.37,11.26,11.33,211200.0,8.5286,8.5511,8.4684,8.521,211200.0
2008-01-17 10:30:00,11.32,11.33,11.2,11.24,180600.0,8.5135,8.521,8.4233,8.4534,180600.0
2008-01-17 11:00:00,11.24,11.27,11.18,11.19,132000.0,8.4534,8.4759,8.4082,8.4157,132000.0
2008-01-17 11:30:00,11.19,11.21,11.16,11.19,120300.0,8.4157,8.4308,8.3932,8.4157,120300.0
2008-01-17 12:00:00,11.18,11.18,11.07,11.08,144900.0,8.4082,8.4082,8.3255,8.333,144900.0
2008-01-17 12:30:00,11.09,11.1,11.02,11.05,117300.0,8.3405,8.3481,8.2879,8.3105,117300.0
2008-01-17 13:00:00,11.05,11.14,11.02,11.1,49200.0,8.3105,8.3781,8.2879,8.3481,49200.0
2008-01-17 13:30:00,11.11,11.15,11.03,11.03,64800.0,8.3556,8.3857,8.2954,8.2954,64800.0
2008-01-17 14:00:00,11.03,11.05,10.91,10.91,112500.0,8.2954,8.3105,8.2052,8.2052,112500.0
2008-01-17 14:30:00,10.91,10.99,10.87,10.96,175800.0,8.2052,8.2653,8.1751,8.2428,175800.0
2008-01-17 15:00:00,10.95,10.99,10.87,10.87,126300.0,8.2352,8.2653,8.1751,8.1751,126300.0
2008-01-17 15:30:00,10.86,10.87,10.77,10.79,219300.0,8.1676,8.1751,8.0999,8.1149,219300.0
2008-01-18 09:30:00,10.84,10.91,10.8,10.84,202800.0,8.1525,8.2052,8.1224,8.1525,202800.0
2008-01-18 10:00:00,10.83,11.05,10.83,11.01,98700.0,8.145,8.3105,8.145,8.2804,98700.0
2008-01-18 10:30:00,11.02,11.03,10.94,11.0,73500.0,8.2879,8.2954,8.2277,8.2729,73500.0
2008-01-18 11:00:00,11.0,11.04,10.95,11.03,159900.0,8.2729,8.3029,8.2352,8.2954,159900.0
2008-01-18 11:30:00,11.03,11.07,10.9,10.96,201300.0,8.2954,8.3255,8.1976,8.2428,201300.0
2008-01-18 12:00:00,10.97,11.12,10.97,11.12,98100.0,8.2503,8.3631,8.2503,8.3631,98100.0
2008-01-18 12:30:00,11.12,11.15,11.08,11.1,89700.0,8.3631,8.3857,8.333,8.3481,89700.0
2008-01-18 13:00:00,11.09,11.16,11.06,11.09,69600.0,8.3405,8.3932,8.318,8.3405,69600.0
2008-01-18 13:30:00,11.08,11.13,11.05,11.08,67500.0,8.333,8.3706,8.3105,8.333,67500.0
2008-01-18 14:00:00,11.09,11.11,10.98,10.98,117000.0,8.3405,8.3556,8.2578,8.2578,117000.0
2008-01-18 14:30:00,10.98,10.98,10.88,10.89,163200.0,8.2578,8.2578,8.1826,8.1901,163200.0
2008-01-18 15:00:00,10.89,10.9,10.84,10.87,231000.0,8.1901,8.1976,8.1525,8.1751,231000.0
2008-01-18 15:30:00,10.89,10.92,10.87,10.9,302700.0,8.1901,8.2127,8.1751,8.1976,302700.0
2008-01-22 09:30:00,10.27,10.79,10.27,10.77,237000.0,7.7238,8.1149,7.7238,8.0999,237000.0
2008-01-22 10:00:00,10.75,10.9,10.62,10.82,264900.0,8.0848,8.1976,7.9871,8.1375,264900.0
2008-01-22 10:30:00,10.8,10.93,10.69,10.84,139500.0,8.1224,8.2202,8.0397,8.1525,139500.0
2008-01-22 11:00:00,10.84,10.95,10.77,10.8,146100.0,8.1525,8.2352,8.0999,8.1224,146100.0
2008-01-22 11:30:00,10.81,10.81,10.73,10.78,75300.0,8.13,8.13,8.0698,8.1074,75300.0
2008-01-22 12:00:00,10.8,10.88,10.78,10.82,100800.0,8.1224,8.1826,8.1074,8.1375,100800.0
2008-01-22 12:30:00,10.8,10.84,10.78,10.82,63300.0,8.1224,8.1525,8.1074,8.1375,63300.0
2008-01-22 13:00:00,10.82,10.87,10.79,10.81,96600.0,8.1375,8.1751,8.1149,8.13,96600.0
2008-01-22 13:30:00,10.81,10.84,10.78,10.82,102000.0,8.13,8.1525,8.1074,8.1375,102000.0
2008-01-22 14:00:00,10.82,10.85,10.76,10.8,135900.0,8.1375,8.16,8.0924,8.1224,135900.0
2008-01-22 14:30:00,10.8,10.88,10.77,10.84,126900.0,8.1224,8.1826,8.0999,8.1525,126900.0
2008-01-22 15:00:00,10.84,10.94,10.83,10.87,156300.0,8.1525,8.2277,8.145,8.1751,156300.0
2008-01-22 15:30:00,10.87,10.95,10.79,10.81,210600.0,8.1751,8.2352,8.1149,8.13,210600.0
2008-01-23 09:30:00,10.55,10.66,10.5,10.64,183000.0,7.9344,8.0171,7.8968,8.0021,183000.0
2008-01-23 10:00:00,10.63,10.78,10.57,10.73,167400.0,7.9946,8.1074,7.9495,8.0698,167400.0
2008-01-23 10:30:00,10.73,10.77,10.67,10.75,188700.0,8.0698,8.0999,8.0247,8.0848,188700.0
2008-01-23 11:00:00,10.75,10.8,10.71,10.71,120300.0,8.0848,8.1224,8.0547,8.0547,120300.0
2008-01-23 11:30:00,10.71,10.78,10.67,10.72,97500.0,8.0547,8.1074,8.0247,8.0623,97500.0
2008-01-23 12:00:00,10.73,10.76,10.67,10.72,98700.0,8.0698,8.0924,8.0247,8.0623,98700.0
2008-01-23 12:30:00,10.72,10.74,10.6,10.69,249000.0,8.0623,8.0773,7.972,8.0397,249000.0
2008-01-23 13:00:00,10.7,10.76,10.65,10.74,113700.0,8.0472,8.0924,8.0096,8.0773,113700.0
2008-01-23 13:30:00,10.74,10.85,10.68,10.81,151800.0,8.0773,8.16,8.0322,8.13,151800.0
2008-01-23 14:00:00,10.81,11.0,10.76,10.99,152700.0,8.13,8.2729,8.0924,8.2653,152700.0
2008-01-23 14:30:00,11.0,11.01,10.88,10.94,158700.0,8.2729,8.2804,8.1826,8.2277,158700.0
2008-01-23 15:00:00,10.97,11.28,10.96,11.24,230400.0,8.2503,8.4834,8.2428,8.4534,230400.0
2008-01-23 15:30:00,11.26,11.33,11.22,11.28,251400.0,8.4684,8.521,8.4383,8.4834,251400.0
2008-01-24 09:30:00,11.33,11.38,11.15,11.15,277500.0,8.521,8.5586,8.3857,8.3857,277500.0
2008-01-24 10:00:00,11.18,11.2,11.06,11.14,270600.0,8.4082,8.4233,8.318,8.3781,270600.0
2008-01-24 10:30:00,11.14,11.14,11.05,11.11,178500.0,8.3781,8.3781,8.3105,8.3556,178500.0
2008-01-24 11:00:00,11.11,11.22,11.09,11.22,157800.0,8.3556,8.4383,8.3405,8.4383,157800.0
2008-01-24 11:30:00,11.23,11.31,11.23,11.26,152100.0,8.4458,8.506,8.4458,8.4684,152100.0
2008-01-24 12:00:00,11.25,11.29,11.22,11.23,64800.0,8.4609,8.491,8.4383,8.4458,64800.0
2008-01-24 12:30:00,11.24,11.29,11.19,11.29,87300.0,8.4534,8.491,8.4157,8.491,87300.0
2008-01-24 13:00:00,11.31,11.34,11.22,11.28,220200.0,8.506,8.5286,8.4383,8.4834,220200.0
2008-01-24 13:30:00,11.28,11.42,11.26,11.37,80700.0,8.4834,8.5887,8.4684,8.5511,80700.0
2008-01-24 14:00:00,11.37,11.44,11.35,11.4,141900.0,8.5511,8.6038,8.5361,8.5737,141900.0
2008-01-24 14:30:00,11.41,11.44,11.29,11.34,85200.0,8.5812,8.6038,8.491,8.5286,85200.0
2008-01-24 15:00:00,11.33,11.35,11.26,11.3,168300.0,8.521,8.5361,8.4684,8.4985,168300.0
2008-01-24 15:30:00,11.31,11.33,11.27,11.29,177600.0,8.506,8.521,8.4759,8.491,177600.0
2008-01-25 09:30:00,11.37,11.46,11.28,11.36,140400.0,8.5511,8.6188,8.4834,8.5436,140400.0
2008-01-25 10:00:00,11.39,11.51,11.32,11.45,115800.0,8.5662,8.6564,8.5135,8.6113,115800.0
2008-01-25 10:30:00,11.45,11.48,11.39,11.42,100500.0,8.6113,8.6338,8.5662,8.5887,100500.0
2008-01-25 11:00:00,11.42,11.5,11.38,11.46,73500.0,8.5887,8.6489,8.5586,8.6188,73500.0
2008-01-25 11:30:00,11.44,11.57,11.44,11.52,159300.0,8.6038,8.7015,8.6038,8.6639,159300.0
2008-01-25 12:00:00,11.51,11.54,11.47,11.52,80100.0,8.6564,8.679,8.6263,8.6639,80100.0
2008-01-25 12:30:00,11.52,11.53,11.48,11.5,194400.0,8.6639,8.6715,8.6338,8.6489,194400.0
2008-01-25 13:00:00,11.5,11.55,11.44,11.52,182700.0,8.6489,8.6865,8.6038,8.6639,182700.0
2008-01-25 13:30:00,11.52,11.55,11.4,11.47,185100.0,8.6639,8.6865,8.5737,8.6263,185100.0
2008-01-25 14:00:00,11.46,11.54,11.44,11.51,328200.0,8.6188,8.679,8.6038,8.6564,328200.0
2008-01-25 14:30:00,11.51,11.54,11.41,11.48,94200.0,8.6564,8.679,8.5812,8.6338,94200.0
2008-01-25 15:00:00,11.48,11.55,11.44,11.51,86700.0,8.6338,8.6865,8.6038,8.6564,86700.0
2008-01-25 15:30:00,11.52,11.57,11.45,11.47,243600.0,8.6639,8.7015,8.6113,8.6263,243600.0
2008-01-28 09:30:00,11.52,11.52,11.3,11.42,472500.0,8.6639,8.6639,8.4985,8.5887,472500.0
2008-01-28 10:00:00,11.4,11.44,11.23,11.42,195900.0,8.5737,8.6038,8.4458,8.5887,195900.0
2008-01-28 10:30:00,11.4,11.49,11.36,11.39,258600.0,8.5737,8.6414,8.5436,8.5662,258600.0
2008-01-28 11:00:00,11.39,11.44,11.34,11.42,255600.0,8.5662,8.6038,8.5286,8.5887,255600.0
2008-01-28 11:30:00,11.43,11.43,11.35,11.38,198300.0,8.5962,8.5962,8.5361,8.5586,198300.0
2008-01-28 12:00:00,11.38,11.4,11.35,11.36,96900.0,8.5586,8.5737,8.5361,8.5436,96900.0
2008-01-28 12:30:00,11.37,11.44,11.34,11.41,100500.0,8.5511,8.6038,8.5286,8.5812,100500.0
2008-01-28 13:00:00,11.41,11.54,11.41,11.47,125100.0,8.5812,8.679,8.5812,8.6263,125100.0
2008-01-28 13:30:00,11.47,11.5,11.4,11.44,132600.0,8.6263,8.6489,8.5737,8.6038,132600.0
2008-01-28 14:00:00,11.45,11.5,11.4,11.45,145800.0,8.6113,8.6489,8.5737,8.6113,145800.0
2008-01-28 14:30:00,11.45,11.56,11.44,11.49,148800.0,8.6113,8.694,8.6038,8.6414,148800.0
2008-01-28 15:00:00,11.49,11.59,11.41,11.46,259800.0,8.6414,8.7166,8.5812,8.6188,259800.0
2008-01-28 15:30:00,11.46,11.66,11.43,11.58,354900.0,8.6188,8.7692,8.5962,8.7091,354900.0
2008-01-29 09:30:00,11.26,11.53,11.17,11.21,198000.0,8.4684,8.6715,8.4007,8.4308,198000.0
2008-01-29 10:00:00,11.23,11.28,10.92,11.02,344100.0,8.4458,8.4834,8.2127,8.2879,344100.0
2008-01-29 10:30:00,11.02,11.09,10.96,11.08,321900.0,8.2879,8.3405,8.2428,8.333,321900.0
2008-01-29 11:00:00,11.07,11.13,11.07,11.1,289500.0,8.3255,8.3706,8.3255,8.3481,289500.0
2008-01-29 11:30:00,11.1,11.11,11.07,11.09,248700.0,8.3481,8.3556,8.3255,8.3405,248700.0
2008-01-29 12:00:00,11.1,11.16,11.08,11.14,168000.0,8.3481,8.3932,8.333,8.3781,168000.0
2008-01-29 12:30:00,11.14,11.19,11.14,11.18,242100.0,8.3781,8.4157,8.3781,8.4082,242100.0
2008-01-29 13:00:00,11.18,11.22,11.15,11.22,157500.0,8.4082,8.4383,8.3857,8.4383,157500.0
2008-01-29 13:30:00,11.23,11.27,11.2,11.22,150000.0,8.4458,8.4759,8.4233,8.4383,150000.0
2008-01-29 14:00:00,11.22,11.26,11.21,11.24,136200.0,8.4383,8.4684,8.4308,8.4534,136200.0
2008-01-29 14:30:00,11.23,11.27,11.18,11.19,159000.0,8.4458,8.4759,8.4082,8.4157,159000.0
2008-01-29 15:00:00,11.19,11.25,11.16,11.2,199800.0,8.4157,8.4609,8.3932,8.4233,199800.0
2008-01-29 15:30:00,11.21,11.29,11.19,11.26,376800.0,8.4308,8.491,8.4157,8.4684,376800.0
2008-01-30 09:30:00,11.15,11.24,11.07,11.07,167100.0,8.3857,8.4534,8.3255,8.3255,167100.0
2008-01-30 10:00:00,11.07,11.16,11.05,11.13,202800.0,8.3255,8.3932,8.3105,8.3706,202800.0
2008-01-30 10:30:00,11.12,11.13,11.08,11.08,102600.0,8.3631,8.3706,8.333,8.333,102600.0
2008-01-30 11:00:00,11.08,11.09,11.07,11.08,121800.0,8.333,8.3405,8.3255,8.333,121800.0
2008-01-30 11:30:00,11.07,11.09,11.03,11.06,88500.0,8.3255,8.3405,8.2954,8.318,88500.0
2008-01-30 12:00:00,11.05,11.1,11.05,11.06,69600.0,8.3105,8.3481,8.3105,8.318,69600.0
2008-01-30 12:30:00,11.07,11.1,11.06,11.1,55200.0,8.3255,8.3481,8.318,8.3481,55200.0
2008-01-30 13:00:00,11.1,11.14,11.09,11.13,58200.0,8.3481,8.3781,8.3405,8.3706,58200.0
2008-01-30 13:30:00,11.12,11.17,11.11,11.14,55500.0,8.3631,8.4007,8.3556,8.3781,55500.0
2008-01-30 14:00:00,11.14,11.41,11.14,11.38,176100.0,8.3781,8.5812,8.3781,8.5586,176100.0
2008-01-30 14:30:00,11.37,11.46,11.2,11.46,231300.0,8.5511,8.6188,8.4233,8.6188,231300.0
2008-01-30 15:00:00,11.47,11.52,11.3,11.33,221100.0,8.6263,8.6639,8.4985,8.521,221100.0
2008-01-30 15:30:00,11.32,11.33,11.17,11.17,235200.0,8.5135,8.521,8.4007,8.4007,235200.0
2008-01-31 09:30:00,11.04,11.16,11.0,11.15,157800.0,8.3029,8.3932,8.2729,8.3857,157800.0
2008-01-31 10:00:00,11.13,11.16,11.08,11.13,163500.0,8.3706,8.3932,8.333,8.3706,163500.0
2008-01-31 10:30:00,11.13,11.17,11.06,11.16,128100.0,8.3706,8.4007,8.318,8.3932,128100.0
2008-01-31 11:00:00,11.16,11.19,11.11,11.15,202200.0,8.3932,8.4157,8.3556,8.3857,202200.0
2008-01-31 11:30:00,11.15,11.34,11.12,11.29,137700.0,8.3857,8.5286,8.3631,8.491,137700.0
2008-01-31 12:00:00,11.29,11.29,11.19,11.23,104700.0,8.491,8.491,8.4157,8.4458,104700.0
2008-01-31 12:30:00,11.23,11.28,11.21,11.28,108300.0,8.4458,8.4834,8.4308,8.4834,108300.0
2008-01-31 13:00:00,11.28,11.35,11.26,11.33,148500.0,8.4834,8.5361,8.4684,8.521,148500.0
2008-01-31 13:30:00,11.32,11.35,11.29,11.3,114600.0,8.5135,8.5361,8.491,8.4985,114600.0
2008-01-31 14:00:00,11.3,11.37,11.29,11.37,201000.0,8.4985,8.5511,8.491,8.5511,201000.0
2008-01-31 14:30:00,11.36,11.42,11.33,11.41,157800.0,8.5436,8.5887,8.521,8.5812,157800.0
2008-01-31 15:00:00,11.41,11.48,11.39,11.47,183600.0,8.5812,8.6338,8.5662,8.6263,183600.0
2008-01-31 15:30:00,11.47,11.48,11.37,11.4,251100.0,8.6263,8.6338,8.5511,8.5737,251100.0
2008-02-01 09:30:00,11.41,11.53,11.33,11.51,135000.0,8.5812,8.6715,8.521,8.6564,135000.0
2008-02-01 10:00:00,11.52,11.62,11.5,11.58,186600.0,8.6639,8.7391,8.6489,8.7091,186600.0
2008-02-01 10:30:00,11.58,11.59,11.51,11.57,186000.0,8.7091,8.7166,8.6564,8.7015,186000.0
2008-02-01 11:00:00,11.56,11.61,11.55,11.59,101400.0,8.694,8.7316,8.6865,8.7166,101400.0
2008-02-01 11:30:00,11.59,11.6,11.57,11.59,78600.0,8.7166,8.7241,8.7015,8.7166,78600.0
2008-02-01 12:00:00,11.59,11.6,11.57,11.59,98100.0,8.7166,8.7241,8.7015,8.7166,98100.0
2008-02-01 12:30:00,11.59,11.62,11.58,11.6,73200.0,8.7166,8.7391,8.7091,8.7241,73200.0
2008-02-01 13:00:00,11.6,11.66,11.6,11.65,89100.0,8.7241,8.7692,8.7241,8.7617,89100.0
2008-02-01 13:30:00,11.65,11.66,11.62,11.62,88500.0,8.7617,8.7692,8.7391,8.7391,88500.0
2008-02-01 14:00:00,11.62,11.7,11.62,11.7,143100.0,8.7391,8.7993,8.7391,8.7993,143100.0
2008-02-01 14:30:00,11.69,11.73,11.67,11.72,173700.0,8.7918,8.8219,8.7767,8.8143,173700.0
2008-02-01 15:00:00,11.72,11.74,11.65,11.73,219900.0,8.8143,8.8294,8.7617,8.8219,219900.0
2008-02-01 15:30:00,11.72,11.78,11.71,11.77,168600.0,8.8143,8.8595,8.8068,8.852,168600.0
2008-02-04 09:30:00,11.73,11.81,11.67,11.7,62700.0,8.8219,8.882,8.7767,8.7993,62700.0
2008-02-04 10:00:00,11.68,11.72,11.62,11.71,67500.0,8.7843,8.8143,8.7391,8.8068,67500.0
2008-02-04 10:30:00,11.71,11.73,11.66,11.71,71100.0,8.8068,8.8219,8.7692,8.8068,71100.0
2008-02-04 11:00:00,11.71,11.78,11.7,11.74,91200.0,8.8068,8.8595,8.7993,8.8294,91200.0
2008-02-04 11:30:00,11.74,11.77,11.72,11.72,69300.0,8.8294,8.852,8.8143,8.8143,69300.0
2008-02-04 12:00:00,11.73,11.75,11.69,11.74,81300.0,8.8219,8.8369,8.7918,8.8294,81300.0
2008-02-04 12:30:00,11.73,11.79,11.71,11.76,120000.0,8.8219,8.867,8.8068,8.8444,120000.0
2008-02-04 13:00:00,11.75,11.75,11.72,11.74,49200.0,8.8369,8.8369,8.8143,8.8294,49200.0
2008-02-04 13:30:00,11.73,11.77,11.73,11.74,69300.0,8.8219,8.852,8.8219,8.8294,69300.0
2008-02-04 14:00:00,11.74,11.8,11.73,11.8,87600.0,8.8294,8.8745,8.8219,8.8745,87600.0
2008-02-04 14:30:00,11.78,11.83,11.77,11.82,222600.0,8.8595,8.8971,8.852,8.8896,222600.0
2008-02-04 15:00:00,11.82,11.88,11.82,11.85,234600.0,8.8896,8.9347,8.8896,8.9121,234600.0
2008-02-04 15:30:00,11.84,11.86,11.8,11.81,141300.0,8.9046,8.9196,8.8745,8.882,141300.0
2008-02-05 09:30:00,11.62,11.64,11.5,11.62,81300.0,8.7391,8.7542,8.6489,8.7391,81300.0
2008-02-05 10:00:00,11.62,11.68,11.58,11.67,78900.0,8.7391,8.7843,8.7091,8.7767,78900.0
2008-02-05 10:30:00,11.67,11.74,11.63,11.71,136500.0,8.7767,8.8294,8.7467,8.8068,136500.0
2008-02-05 11:00:00,11.72,11.73,11.68,11.73,119400.0,8.8143,8.8219,8.7843,8.8219,119400.0
2008-02-05 11:30:00,11.72,11.75,11.7,11.73,65700.0,8.8143,8.8369,8.7993,8.8219,65700.0
2008-02-05 12:00:00,11.73,11.73,11.66,11.67,182100.0,8.8219,8.8219,8.7692,8.7767,182100.0
2008-02-05 12:30:00,11.67,11.7,11.67,11.7,61200.0,8.7767,8.7993,8.7767,8.7993,61200.0
2008-02-05 13:00:00,11.71,11.71,11.66,11.67,118800.0,8.8068,8.8068,8.7692,8.7767,118800.0
2008-02-05 13:30:00,11.67,11.68,11.65,11.66,198600.0,8.7767,8.7843,8.7617,8.7692,198600.0
2008-02-05 14:00:00,11.66,11.68,11.63,11.65,150600.0,8.7692,8.7843,8.7467,8.7617,150600.0
2008-02-05 14:30:00,11.66,11.71,11.64,11.65,258000.0,8.7692,8.8068,8.7542,8.7617,258000.0
2008-02-05 15:00:00,11.65,11.65,11.59,11.64,195900.0,8.7617,8.7617,8.7166,8.7542,195900.0
2008-02-05 15:30:00,11.64,11.68,11.63,11.67,436200.0,8.7542,8.7843,8.7467,8.7767,436200.0
2008-02-06 09:30:00,11.68,11.78,11.67,11.78,113700.0,8.7843,8.8595,8.7767,8.8595,113700.0
2008-02-06 10:00:00,11.78,11.83,11.71,11.72,154500.0,8.8595,8.8971,8.8068,8.8143,154500.0
2008-02-06 10:30:00,11.73,11.75,11.67,11.75,104700.0,8.8219,8.8369,8.7767,8.8369,104700.0
2008-02-06 11:00:00,11.75,11.81,11.72,11.78,102000.0,8.8369,8.882,8.8143,8.8595,102000.0
2008-02-06 11:30:00,11.78,11.79,11.75,11.76,70200.0,8.8595,8.867,8.8369,8.8444,70200.0
2008-02-06 12:00:00,11.77,11.79,11.71,11.71,87300.0,8.852,8.867,8.8068,8.8068,87300.0
2008-02-06 12:30:00,11.72,11.72,11.67,11.68,70200.0,8.8143,8.8143,8.7767,8.7843,70200.0
2008-02-06 13:00:00,11.68,11.74,11.68,11.73,66000.0,8.7843,8.8294,8.7843,8.8219,66000.0
2008-02-06 13:30:00,11.73,11.74,11.66,11.67,110700.0,8.8219,8.8294,8.7692,8.7767,110700.0
2008-02-06 14:00:00,11.67,11.68,11.61,11.64,149400.0,8.7767,8.7843,8.7316,8.7542,149400.0
2008-02-06 14:30:00,11.64,11.64,11.58,11.62,160500.0,8.7542,8.7542,8.7091,8.7391,160500.0
2008-02-06 15:00:00,11.62,11.66,11.6,11.65,116700.0,8.7391,8.7692,8.7241,8.7617,116700.0
2008-02-06 15:30:00,11.64,11.65,11.57,11.59,137400.0,8.7542,8.7617,8.7015,8.7166,137400.0
2008-02-07 09:30:00,11.56,11.59,11.45,11.5,79200.0,8.694,8.7166,8.6113,8.6489,79200.0
2008-02-07 10:00:00,11.52,11.65,11.52,11.57,114600.0,8.6639,8.7617,8.6639,8.7015,114600.0
2008-02-07 10:30:00,11.55,11.61,11.49,11.58,92700.0,8.6865,8.7316,8.6414,8.7091,92700.0
2008-02-07 11:00:00,11.58,11.64,11.56,11.64,126600.0,8.7091,8.7542,8.694,8.7542,126600.0
2008-02-07 11:30:00,11.64,11.67,11.6,11.67,115500.0,8.7542,8.7767,8.7241,8.7767,115500.0
2008-02-07 12:00:00,11.66,11.68,11.63,11.68,80100.0,8.7692,8.7843,8.7467,8.7843,80100.0
2008-02-07 12:30:00,11.67,11.72,11.64,11.65,86700.0,8.7767,8.8143,8.7542,8.7617,86700.0
2008-02-07 13:00:00,11.65,11.68,11.61,11.67,94200.0,8.7617,8.7843,8.7316,8.7767,94200.0
2008-02-07 13:30:00,11.68,11.75,11.66,11.74,89400.0,8.7843,8.8369,8.7692,8.8294,89400.0
2008-02-07 14:00:00,11.75,11.8,11.71,11.74,132600.0,8.8369,8.8745,8.8068,8.8294,132600.0
2008-02-07 14:30:00,11.74,11.75,11.63,11.68,165300.0,8.8294,8.8369,8.7467,8.7843,165300.0
2008-02-07 15:00:00,11.68,11.75,11.63,11.71,173400.0,8.7843,8.8369,8.7467,8.8068,173400.0
2008-02-07 15:30:00,11.71,11.75,11.68,11.74,198000.0,8.8068,8.8369,8.7843,8.8294,198000.0
2008-02-08 09:30:00,11.7,11.72,11.38,11.72,65100.0,8.7993,8.8143,8.5586,8.8143,65100.0
2008-02-08 10:00:00,11.72,11.82,11.72,11.74,97500.0,8.8143,8.8896,8.8143,8.8294,97500.0
2008-02-08 10:30:00,11.74,11.8,11.71,11.78,63300.0,8.8294,8.8745,8.8068,8.8595,63300.0
2008-02-08 11:00:00,11.78,11.82,11.76,11.8,88800.0,8.8595,8.8896,8.8444,8.8745,88800.0
2008-02-08 11:30:00,11.8,11.83,11.74,11.74,53400.0,8.8745,8.8971,8.8294,8.8294,53400.0
2008-02-08 12:00:00,11.74,11.76,11.65,11.67,101700.0,8.8294,8.8444,8.7617,8.7767,101700.0
2008-02-08 12:30:00,11.67,11.67,11.63,11.67,213600.0,8.7767,8.7767,8.7467,8.7767,213600.0
2008-02-08 13:00:00,11.67,11.67,11.64,11.67,367800.0,8.7767,8.7767,8.7542,8.7767,367800.0
2008-02-08 13:30:00,11.66,11.67,11.62,11.65,105900.0,8.7692,8.7767,8.7391,8.7617,105900.0
2008-02-08 14:00:00,11.66,11.74,11.65,11.72,96300.0,8.7692,8.8294,8.7617,8.8143,96300.0
2008-02-08 14:30:00,11.71,11.73,11.67,11.67,106800.0,8.8068,8.8219,8.7767,8.7767,106800.0
2008-02-08 15:00:00,11.67,11.72,11.67,11.72,176700.0,8.7767,8.8143,8.7767,8.8143,176700.0
2008-02-08 15:30:00,11.72,11.75,11.68,11.72,231300.0,8.8143,8.8369,8.7843,8.8143,231300.0
2008-02-11 09:30:00,11.68,11.74,11.53,11.57,120000.0,8.7843,8.8294,8.6715,8.7015,120000.0
2008-02-11 10:00:00,11.58,11.62,11.56,11.58,273900.0,8.7091,8.7391,8.694,8.7091,273900.0
2008-02-11 10:30:00,11.58,11.62,11.53,11.61,113100.0,8.7091,8.7391,8.6715,8.7316,113100.0
2008-02-11 11:00:00,11.61,11.64,11.58,11.58,85800.0,8.7316,8.7542,8.7091,8.7091,85800.0
2008-02-11 11:30:00,11.58,11.59,11.56,11.58,46800.0,8.7091,8.7166,8.694,8.7091,46800.0
2008-02-11 12:00:00,11.59,11.66,11.59,11.62,55200.0,8.7166,8.7692,8.7166,8.7391,55200.0
2008-02-11 12:30:00,11.61,11.68,11.61,11.66,63900.0,8.7316,8.7843,8.7316,8.7692,63900.0
2008-02-11 13:00:00,11.66,11.7,11.66,11.7,141000.0,8.7692,8.7993,8.7692,8.7993,141000.0
2008-02-11 13:30:00,11.7,11.73,11.69,11.71,103800.0,8.7993,8.8219,8.7918,8.8068,103800.0
2008-02-11 14:00:00,11.72,11.79,11.71,11.73,108000.0,8.8143,8.867,8.8068,8.8219,108000.0
2008-02-11 14:30:00,11.74,11.77,11.71,11.75,104100.0,8.8294,8.852,8.8068,8.8369,104100.0
2008-02-11 15:00:00,11.75,11.82,11.74,11.81,147600.0,8.8369,8.8896,8.8294,8.882,147600.0
2008-02-11 15:30:00,11.81,11.84,11.77,11.82,224400.0,8.882,8.9046,8.852,8.8896,224400.0
2008-02-12 09:30:00,11.93,11.95,11.82,11.89,115500.0,8.9723,8.9873,8.8896,8.9422,115500.0
2008-02-12 10:00:00,11.9,12.0,11.9,11.96,111900.0,8.9497,9.0249,8.9497,8.9948,111900.0
2008-02-12 10:30:00,11.96,12.02,11.96,12.0,160500.0,8.9948,9.04,8.9948,9.0249,160500.0
2008-02-12 11:00:00,12.0,12.02,11.94,11.94,86100.0,9.0249,9.04,8.9798,8.9798,86100.0
2008-02-12 11:30:00,11.94,11.99,11.94,11.99,52200.0,8.9798,9.0174,8.9798,9.0174,52200.0
2008-02-12 12:00:00,11.99,12.0,11.96,11.97,72600.0,9.0174,9.0249,8.9948,9.0024,72600.0
2008-02-12 12:30:00,11.97,11.98,11.92,11.95,64500.0,9.0024,9.0099,8.9648,8.9873,64500.0
2008-02-12 13:00:00,11.97,11.99,11.94,11.97,75300.0,9.0024,9.0174,8.9798,9.0024,75300.0
2008-02-12 13:30:00,11.97,11.99,11.95,11.98,50100.0,9.0024,9.0174,8.9873,9.0099,50100.0
2008-02-12 14:00:00,11.99,11.99,11.91,11.93,90600.0,9.0174,9.0174,8.9572,8.9723,90600.0
2008-02-12 14:30:00,11.94,12.0,11.92,11.99,67500.0,8.9798,9.0249,8.9648,9.0174,67500.0
2008-02-12 15:00:00,11.99,11.99,11.87,11.89,357600.0,9.0174,9.0174,8.9272,8.9422,357600.0
2008-02-12 15:30:00,11.91,11.94,11.85,11.93,142800.0,8.9572,8.9798,8.9121,8.9723,142800.0
2008-02-13 09:30:00,11.87,12.0,11.87,11.98,158400.0,8.9272,9.0249,8.9272,9.0099,158400.0
2008-02-13 10:00:00,11.98,12.0,11.97,11.99,270300.0,9.0099,9.0249,9.0024,9.0174,270300.0
2008-02-13 10:30:00,12.0,12.0,11.96,11.99,180900.0,9.0249,9.0249,8.9948,9.0174,180900.0
2008-02-13 11:00:00,11.99,12.02,11.99,12.02,134400.0,9.0174,9.04,9.0174,9.04,134400.0
2008-02-13 11:30:00,12.02,12.09,12.0,12.07,84300.0,9.04,9.0926,9.0249,9.0776,84300.0
2008-02-13 12:00:00,12.07,12.11,12.06,12.1,81300.0,9.0776,9.1077,9.0701,9.1001,81300.0
2008-02-13 12:30:00,12.1,12.14,12.09,12.12,83400.0,9.1001,9.1302,9.0926,9.1152,83400.0
2008-02-13 13:00:00,12.13,12.15,12.1,12.11,101700.0,9.1227,9.1377,9.1001,9.1077,101700.0
2008-02-13 13:30:00,12.12,12.17,12.11,12.15,76200.0,9.1152,9.1528,9.1077,9.1377,76200.0
2008-02-13 14:00:00,12.16,12.19,12.14,12.15,86100.0,9.1453,9.1678,9.1302,9.1377,86100.0
2008-02-13 14:30:00,12.15,12.21,12.15,12.2,65400.0,9.1377,9.1829,9.1377,9.1753,65400.0
2008-02-13 15:00:00,12.21,12.23,12.18,12.22,110100.0,9.1829,9.1979,9.1603,9.1904,110100.0
2008-02-13 15:30:00,12.22,12.26,12.19,12.21,152700.0,9.1904,9.2205,9.1678,9.1829,152700.0
2008-02-14 09:30:00,12.25,12.25,12.12,12.2,51000.0,9.2129,9.2129,9.1152,9.1753,51000.0
2008-02-14 10:00:00,12.2,12.3,12.2,12.21,88200.0,9.1753,9.2506,9.1753,9.1829,88200.0
2008-02-14 10:30:00,12.2,12.21,12.14,12.14,66600.0,9.1753,9.1829,9.1302,9.1302,66600.0
2008-02-14 11:00:00,12.15,12.16,12.07,12.07,55200.0,9.1377,9.1453,9.0776,9.0776,55200.0
2008-02-14 11:30:00,12.09,12.09,12.0,12.0,178500.0,9.0926,9.0926,9.0249,9.0249,178500.0
2008-02-14 12:00:00,12.0,12.01,11.96,12.0,142800.0,9.0249,9.0325,8.9948,9.0249,142800.0
2008-02-14 12:30:00,12.0,12.0,11.95,11.96,66300.0,9.0249,9.0249,8.9873,8.9948,66300.0
2008-02-14 13:00:00,11.96,11.98,11.91,11.96,58800.0,8.9948,9.0099,8.9572,8.9948,58800.0
2008-02-14 13:30:00,11.96,11.99,11.93,11.98,42000.0,8.9948,9.0174,8.9723,9.0099,42000.0
2008-02-14 14:00:00,11.98,12.01,11.95,11.98,62700.0,9.0099,9.0325,8.9873,9.0099,62700.0
2008-02-14 14:30:00,11.97,12.0,11.94,11.97,101100.0,9.0024,9.0249,8.9798,9.0024,101100.0
2008-02-14 15:00:00,11.98,12.05,11.96,12.0,106800.0,9.0099,9.0625,8.9948,9.0249,106800.0
2008-02-14 15:30:00,12.01,12.02,11.96,11.97,133500.0,9.0325,9.04,8.9948,9.0024,133500.0
2008-02-15 09:30:00,11.97,11.97,11.77,11.89,113400.0,9.0024,9.0024,8.852,8.9422,113400.0
2008-02-15 10:00:00,11.87,11.93,11.87,11.92,39000.0,8.9272,8.9723,8.9272,8.9648,39000.0
2008-02-15 10:30:00,11.93,11.95,11.86,11.87,73200.0,8.9723,8.9873,8.9196,8.9272,73200.0
2008-02-15 11:00:00,11.87,11.93,11.86,11.9,92100.0,8.9272,8.9723,8.9196,8.9497,92100.0
2008-02-15 11:30:00,11.91,11.92,11.88,11.92,76800.0,8.9572,8.9648,8.9347,8.9648,76800.0
2008-02-15 12:00:00,11.91,11.97,11.89,11.9,81000.0,8.9572,9.0024,8.9422,8.9497,81000.0
2008-02-15 12:30:00,11.9,11.93,11.88,11.91,122700.0,8.9497,8.9723,8.9347,8.9572,122700.0
2008-02-15 13:00:00,11.92,11.94,11.89,11.92,30600.0,8.9648,8.9798,8.9422,8.9648,30600.0
2008-02-15 13:30:00,11.92,11.96,11.92,11.95,25800.0,8.9648,8.9948,8.9648,8.9873,25800.0
2008-02-15 14:00:00,11.95,11.97,11.92,11.96,105000.0,8.9873,9.0024,8.9648,8.9948,105000.0
2008-02-15 14:30:00,11.97,11.99,11.95,11.96,70800.0,9.0024,9.0174,8.9873,8.9948,70800.0
2008-02-15 15:00:00,11.96,12.01,11.96,11.98,51600.0,8.9948,9.0325,8.9948,9.0099,51600.0
2008-02-15 15:30:00,11.98,12.05,11.97,12.04,136200.0,9.0099,9.0625,9.0024,9.055,136200.0
2008-02-19 09:30:00,12.13,12.22,12.11,12.11,87900.0,9.1227,9.1904,9.1077,9.1077,87900.0
2008-02-19 10:00:00,12.1,12.15,12.05,12.05,72000.0,9.1001,9.1377,9.0625,9.0625,72000.0
2008-02-19 10:30:00,12.05,12.09,12.01,12.03,75300.0,9.0625,9.0926,9.0325,9.0475,75300.0
2008-02-19 11:00:00,12.04,12.04,11.98,11.99,36000.0,9.055,9.055,9.0099,9.0174,36000.0
2008-02-19 11:30:00,11.99,12.03,11.99,12.03,29700.0,9.0174,9.0475,9.0174,9.0475,29700.0
2008-02-19 12:00:00,12.04,12.11,12.02,12.11,46500.0,9.055,9.1077,9.04,9.1077,46500.0
2008-02-19 12:30:00,12.09,12.16,12.06,12.11,115200.0,9.0926,9.1453,9.0701,9.1077,115200.0
2008-02-19 13:00:00,12.1,12.2,12.1,12.18,48300.0,9.1001,9.1753,9.1001,9.1603,48300.0
2008-02-19 13:30:00,12.19,12.2,12.16,12.17,69000.0,9.1678,9.1753,9.1453,9.1528,69000.0
2008-02-19 14:00:00,12.17,12.2,12.14,12.16,186600.0,9.1528,9.1753,9.1302,9.1453,186600.0
2008-02-19 14:30:00,12.16,12.17,12.06,12.06,100800.0,9.1453,9.1528,9.0701,9.0701,100800.0
2008-02-19 15:00:00,12.05,12.08,12.02,12.05,82200.0,9.0625,9.0851,9.04,9.0625,82200.0
2008-02-19 15:30:00,12.04,12.1,12.01,12.04,209100.0,9.055,9.1001,9.0325,9.055,209100.0
2008-02-20 09:30:00,12.01,12.02,11.9,11.95,68400.0,9.0325,9.04,8.9497,8.9873,68400.0
2008-02-20 10:00:00,11.96,11.98,11.91,11.95,57900.0,8.9948,9.0099,8.9572,8.9873,57900.0
2008-02-20 10:30:00,11.96,12.0,11.92,11.95,98700.0,8.9948,9.0249,8.9648,8.9873,98700.0
2008-02-20 11:00:00,11.95,12.0,11.93,11.97,93600.0,8.9873,9.0249,8.9723,9.0024,93600.0
2008-02-20 11:30:00,11.98,12.01,11.97,12.0,49200.0,9.0099,9.0325,9.0024,9.0249,49200.0
2008-02-20 12:00:00,12.0,12.12,11.99,12.08,121800.0,9.0249,9.1152,9.0174,9.0851,121800.0
2008-02-20 12:30:00,12.08,12.13,12.08,12.11,74100.0,9.0851,9.1227,9.0851,9.1077,74100.0
2008-02-20 13:00:00,12.1,12.17,12.08,12.1,86700.0,9.1001,9.1528,9.0851,9.1001,86700.0
2008-02-20 13:30:00,12.09,12.14,12.08,12.12,49200.0,9.0926,9.1302,9.0851,9.1152,49200.0
2008-02-20 14:00:00,12.11,12.16,12.07,12.1,154800.0,9.1077,9.1453,9.0776,9.1001,154800.0
2008-02-20 14:30:00,12.1,12.18,12.06,12.16,170100.0,9.1001,9.1603,9.0701,9.1453,170100.0
2008-02-20 15:00:00,12.17,12.21,12.15,12.17,103500.0,9.1528,9.1829,9.1377,9.1528,103500.0
2008-02-20 15:30:00,12.16,12.23,12.14,12.22,129000.0,9.1453,9.1979,9.1302,9.1904,129000.0
2008-02-21 09:30:00,12.28,12.36,12.24,12.35,64200.0,9.2355,9.2957,9.2054,9.2882,64200.0
2008-02-21 10:00:00,12.33,12.33,12.25,12.25,61500.0,9.2731,9.2731,9.2129,9.2129,61500.0
2008-02-21 10:30:00,12.25,12.26,12.1,12.1,170400.0,9.2129,9.2205,9.1001,9.1001,170400.0
2008-02-21 11:00:00,12.1,12.13,12.09,12.11,140100.0,9.1001,9.1227,9.0926,9.1077,140100.0
2008-02-21 11:30:00,12.11,12.13,12.09,12.12,65700.0,9.1077,9.1227,9.0926,9.1152,65700.0
2008-02-21 12:00:00,12.11,12.12,12.06,12.07,73800.0,9.1077,9.1152,9.0701,9.0776,73800.0
2008-02-21 12:30:00,12.06,12.08,12.03,12.03,64200.0,9.0701,9.0851,9.0475,9.0475,64200.0
2008-02-21 13:00:00,12.03,12.04,11.92,11.94,134100.0,9.0475,9.055,8.9648,8.9798,134100.0
2008-02-21 13:30:00,11.95,11.97,11.86,11.87,152100.0,8.9873,9.0024,8.9196,8.9272,152100.0
2008-02-21 14:00:00,11.87,12.0,11.87,12.0,139500.0,8.9272,9.0249,8.9272,9.0249,139500.0
2008-02-21 14:30:00,12.0,12.02,11.95,12.0,87900.0,9.0249,9.04,8.9873,9.0249,87900.0
2008-02-21 15:00:00,12.01,12.01,11.93,11.99,125400.0,9.0325,9.0325,8.9723,9.0174,125400.0
2008-02-21 15:30:00,11.99,12.02,11.96,11.98,141300.0,9.0174,9.04,8.9948,9.0099,141300.0
2008-02-22 09:30:00,11.99,12.0,11.88,11.89,102900.0,9.0174,9.0249,8.9347,8.9422,102900.0
2008-02-22 10:00:00,11.89,11.89,11.79,11.86,68700.0,8.9422,8.9422,8.867,8.9196,68700.0
2008-02-22 10:30:00,11.86,11.87,11.78,11.81,98700.0,8.9196,8.9272,8.8595,8.882,98700.0
2008-02-22 11:00:00,11.81,11.84,11.79,11.8,74100.0,8.882,8.9046,8.867,8.8745,74100.0
2008-02-22 11:30:00,11.79,11.82,11.76,11.79,80100.0,8.867,8.8896,8.8444,8.867,80100.0
2008-02-22 12:00:00,11.8,11.8,11.72,11.72,86100.0,8.8745,8.8745,8.8143,8.8143,86100.0
2008-02-22 12:30:00,11.72,11.77,11.7,11.77,123000.0,8.8143,8.852,8.7993,8.852,123000.0
2008-02-22 13:00:00,11.76,11.79,11.73,11.74,56700.0,8.8444,8.867,8.8219,8.8294,56700.0
2008-02-22 13:30:00,11.74,11.78,11.72,11.73,75300.0,8.8294,8.8595,8.8143,8.8219,75300.0
2008-02-22 14:00:00,11.73,11.8,11.73,11.77,98400.0,8.8219,8.8745,8.8219,8.852,98400.0
2008-02-22 14:30:00,11.77,11.82,11.76,11.81,85800.0,8.852,8.8896,8.8444,8.882,85800.0
2008-02-22 15:00:00,11.81,11.82,11.76,11.8,131700.0,8.882,8.8896,8.8444,8.8745,131700.0
2008-02-22 15:30:00,11.81,11.96,11.8,11.96,220500.0,8.882,8.9948,8.8745,8.9948,220500.0
2008-02-25 09:30:00,11.79,11.79,11.34,11.47,466200.0,8.867,8.867,8.5286,8.6263,466200.0
2008-02-25 10:00:00,11.47,11.56,11.44,11.54,385500.0,8.6263,8.694,8.6038,8.679,385500.0
2008-02-25 10:30:00,11.54,11.54,11.45,11.46,283200.0,8.679,8.679,8.6113,8.6188,283200.0
2008-02-25 11:00:00,11.45,11.46,11.42,11.44,209700.0,8.6113,8.6188,8.5887,8.6038,209700.0
2008-02-25 11:30:00,11.44,11.45,11.41,11.42,207600.0,8.6038,8.6113,8.5812,8.5887,207600.0
2008-02-25 12:00:00,11.42,11.47,11.41,11.42,232800.0,8.5887,8.6263,8.5812,8.5887,232800.0
2008-02-25 12:30:00,11.42,11.43,11.4,11.42,214200.0,8.5887,8.5962,8.5737,8.5887,214200.0
2008-02-25 13:00:00,11.42,11.43,11.4,11.4,191700.0,8.5887,8.5962,8.5737,8.5737,191700.0
2008-02-25 13:30:00,11.4,11.46,11.4,11.44,315000.0,8.5737,8.6188,8.5737,8.6038,315000.0
2008-02-25 14:00:00,11.44,11.57,11.41,11.55,234600.0,8.6038,8.7015,8.5812,8.6865,234600.0
2008-02-25 14:30:00,11.56,11.6,11.53,11.6,298800.0,8.694,8.7241,8.6715,8.7241,298800.0
2008-02-25 15:00:00,11.6,11.64,11.58,11.62,338100.0,8.7241,8.7542,8.7091,8.7391,338100.0
2008-02-25 15:30:00,11.62,11.67,11.6,11.63,392400.0,8.7391,8.7767,8.7241,8.7467,392400.0
2008-02-26 09:30:00,11.59,11.9,11.59,11.75,203700.0,8.7166,8.9497,8.7166,8.8369,203700.0
2008-02-26 10:00:00,11.75,11.75,11.65,11.66,250200.0,8.8369,8.8369,8.7617,8.7692,250200.0
2008-02-26 10:30:00,11.65,11.78,11.64,11.75,165900.0,8.7617,8.8595,8.7542,8.8369,165900.0
2008-02-26 11:00:00,11.75,11.86,11.75,11.85,199200.0,8.8369,8.9196,8.8369,8.9121,199200.0
2008-02-26 11:30:00,11.86,11.95,11.83,11.95,174900.0,8.9196,8.9873,8.8971,8.9873,174900.0
2008-02-26 12:00:00,11.95,12.07,11.94,12.03,173100.0,8.9873,9.0776,8.9798,9.0475,173100.0
2008-02-26 12:30:00,12.03,12.03,11.94,12.0,137700.0,9.0475,9.0475,8.9798,9.0249,137700.0
2008-02-26 13:00:00,12.0,12.0,11.93,11.95,162900.0,9.0249,9.0249,8.9723,8.9873,162900.0
2008-02-26 13:30:00,11.95,11.99,11.93,11.95,112800.0,8.9873,9.0174,8.9723,8.9873,112800.0
2008-02-26 14:00:00,11.95,11.98,11.93,11.96,148200.0,8.9873,9.0099,8.9723,8.9948,148200.0
2008-02-26 14:30:00,11.97,12.0,11.96,11.97,192900.0,9.0024,9.0249,8.9948,9.0024,192900.0
2008-02-26 15:00:00,11.97,11.99,11.91,11.99,286200.0,9.0024,9.0174,8.9572,9.0174,286200.0
2008-02-26 15:30:00,11.99,12.03,11.97,12.03,336000.0,9.0174,9.0475,9.0024,9.0475,336000.0
2008-02-27 09:30:00,12.02,12.02,11.89,11.98,86400.0,9.04,9.04,8.9422,9.0099,86400.0
2008-02-27 10:00:00,11.97,12.06,11.94,11.98,93300.0,9.0024,9.0701,8.9798,9.0099,93300.0
2008-02-27 10:30:00,11.97,12.1,11.97,12.01,94200.0,9.0024,9.1001,9.0024,9.0325,94200.0
2008-02-27 11:00:00,12.01,12.07,11.99,12.02,52200.0,9.0325,9.0776,9.0174,9.04,52200.0
2008-02-27 11:30:00,12.03,12.07,12.03,12.06,44700.0,9.0475,9.0776,9.0475,9.0701,44700.0
2008-02-27 12:00:00,12.06,12.09,12.04,12.05,43500.0,9.0701,9.0926,9.055,9.0625,43500.0
2008-02-27 12:30:00,12.07,12.12,12.06,12.09,49200.0,9.0776,9.1152,9.0701,9.0926,49200.0
2008-02-27 13:00:00,12.09,12.1,12.04,12.05,60900.0,9.0926,9.1001,9.055,9.0625,60900.0
2008-02-27 13:30:00,12.06,12.07,11.99,12.01,47100.0,9.0701,9.0776,9.0174,9.0325,47100.0
2008-02-27 14:00:00,12.01,12.02,11.88,11.89,93300.0,9.0325,9.04,8.9347,8.9422,93300.0
2008-02-27 14:30:00,11.89,11.97,11.89,11.96,63300.0,8.9422,9.0024,8.9422,8.9948,63300.0
2008-02-27 15:00:00,11.97,12.01,11.94,11.99,97800.0,9.0024,9.0325,8.9798,9.0174,97800.0
2008-02-27 15:30:00,11.98,11.98,11.94,11.96,122700.0,9.0099,9.0099,8.9798,8.9948,122700.0
2008-02-28 09:30:00,11.88,12.08,11.82,11.87,103500.0,8.9347,9.0851,8.8896,8.9272,103500.0
2008-02-28 10:00:00,11.88,11.91,11.84,11.9,39300.0,8.9347,8.9572,8.9046,8.9497,39300.0
2008-02-28 10:30:00,11.9,11.91,11.83,11.85,54300.0,8.9497,8.9572,8.8971,8.9121,54300.0
2008-02-28 11:00:00,11.83,11.84,11.76,11.79,65100.0,8.8971,8.9046,8.8444,8.867,65100.0
2008-02-28 11:30:00,11.79,11.8,11.73,11.8,90600.0,8.867,8.8745,8.8219,8.8745,90600.0
2008-02-28 12:00:00,11.77,11.78,11.73,11.76,42300.0,8.852,8.8595,8.8219,8.8444,42300.0
2008-02-28 12:30:00,11.75,11.77,11.72,11.73,54300.0,8.8369,8.852,8.8143,8.8219,54300.0
2008-02-28 13:00:00,11.73,11.82,11.72,11.77,48900.0,8.8219,8.8896,8.8143,8.852,48900.0
2008-02-28 13:30:00,11.78,11.79,11.75,11.78,60300.0,8.8595,8.867,8.8369,8.8595,60300.0
2008-02-28 14:00:00,11.78,11.85,11.76,11.82,95100.0,8.8595,8.9121,8.8444,8.8896,95100.0
2008-02-28 14:30:00,11.82,11.88,11.8,11.87,114600.0,8.8896,8.9347,8.8745,8.9272,114600.0
2008-02-28 15:00:00,11.86,11.87,11.81,11.81,100500.0,8.9196,8.9272,8.882,8.882,100500.0
2008-02-28 15:30:00,11.81,11.85,11.79,11.84,108600.0,8.882,8.9121,8.867,8.9046,108600.0
2008-02-29 09:30:00,11.69,11.76,11.63,11.74,48900.0,8.7918,8.8444,8.7467,8.8294,48900.0
2008-02-29 10:00:00,11.73,11.77,11.65,11.66,48300.0,8.8219,8.852,8.7617,8.7692,48300.0
2008-02-29 10:30:00,11.65,11.67,11.61,11.66,70500.0,8.7617,8.7767,8.7316,8.7692,70500.0
2008-02-29 11:00:00,11.66,11.71,11.64,11.67,126600.0,8.7692,8.8068,8.7542,8.7767,126600.0
2008-02-29 11:30:00,11.66,11.71,11.66,11.67,46800.0,8.7692,8.8068,8.7692,8.7767,46800.0
2008-02-29 12:00:00,11.68,11.75,11.66,11.74,64200.0,8.7843,8.8369,8.7692,8.8294,64200.0
2008-02-29 12:30:00,11.74,11.74,11.67,11.73,33300.0,8.8294,8.8294,8.7767,8.8219,33300.0
2008-02-29 13:00:00,11.72,11.73,11.69,11.69,65100.0,8.8143,8.8219,8.7918,8.7918,65100.0
2008-02-29 13:30:00,11.69,11.69,11.58,11.6,90600.0,8.7918,8.7918,8.7091,8.7241,90600.0
2008-02-29 14:00:00,11.6,11.6,11.55,11.57,148500.0,8.7241,8.7241,8.6865,8.7015,148500.0
2008-02-29 14:30:00,11.56,11.61,11.54,11.57,185100.0,8.694,8.7316,8.679,8.7015,185100.0
2008-02-29 15:00:00,11.57,11.6,11.53,11.59,141900.0,8.7015,8.7241,8.6715,8.7166,141900.0
2008-02-29 15:30:00,11.59,11.59,11.49,11.57,348600.0,8.7166,8.7166,8.6414,8.7015,348600.0
2008-03-03 09:30:00,11.59,11.66,11.49,11.51,96300.0,8.7166,8.7692,8.6414,8.6564,96300.0
2008-03-03 10:00:00,11.52,11.65,11.52,11.64,160200.0,8.6639,8.7617,8.6639,8.7542,160200.0
2008-03-03 10:30:00,11.63,11.64,11.5,11.51,198600.0,8.7467,8.7542,8.6489,8.6564,198600.0
2008-03-03 11:00:00,11.51,11.53,11.48,11.52,99900.0,8.6564,8.6715,8.6338,8.6639,99900.0
2008-03-03 11:30:00,11.53,11.61,11.53,11.6,104400.0,8.6715,8.7316,8.6715,8.7241,104400.0
2008-03-03 12:00:00,11.61,11.66,11.59,11.65,72600.0,8.7316,8.7692,8.7166,8.7617,72600.0
2008-03-03 12:30:00,11.65,11.66,11.6,11.63,75300.0,8.7617,8.7692,8.7241,8.7467,75300.0
2008-03-03 13:00:00,11.63,11.66,11.59,11.66,54900.0,8.7467,8.7692,8.7166,8.7692,54900.0
2008-03-03 13:30:00,11.66,11.68,11.62,11.62,79200.0,8.7692,8.7843,8.7391,8.7391,79200.0
2008-03-03 14:00:00,11.61,11.66,11.57,11.61,105300.0,8.7316,8.7692,8.7015,8.7316,105300.0
2008-03-03 14:30:00,11.61,11.62,11.54,11.56,94500.0,8.7316,8.7391,8.679,8.694,94500.0
2008-03-03 15:00:00,11.56,11.65,11.56,11.6,136800.0,8.694,8.7617,8.694,8.7241,136800.0
2008-03-03 15:30:00,11.61,11.66,11.6,11.64,207000.0,8.7316,8.7692,8.7241,8.7542,207000.0
2008-03-04 09:30:00,11.54,11.62,11.46,11.6,64800.0,8.679,8.7391,8.6188,8.7241,64800.0
2008-03-04 10:00:00,11.58,11.6,11.52,11.52,75900.0,8.7091,8.7241,8.6639,8.6639,75900.0
2008-03-04 10:30:00,11.53,11.59,11.52,11.55,72900.0,8.6715,8.7166,8.6639,8.6865,72900.0
2008-03-04 11:00:00,11.54,11.56,11.51,11.55,92400.0,8.679,8.694,8.6564,8.6865,92400.0
2008-03-04 11:30:00,11.54,11.56,11.51,11.53,93000.0,8.679,8.694,8.6564,8.6715,93000.0
2008-03-04 12:00:00,11.53,11.57,11.53,11.54,116100.0,8.6715,8.7015,8.6715,8.679,116100.0
2008-03-04 12:30:00,11.54,11.56,11.52,11.53,96600.0,8.679,8.694,8.6639,8.6715,96600.0
2008-03-04 13:00:00,11.51,11.53,11.47,11.51,141900.0,8.6564,8.6715,8.6263,8.6564,141900.0
2008-03-04 13:30:00,11.52,11.55,11.46,11.5,151200.0,8.6639,8.6865,8.6188,8.6489,151200.0
2008-03-04 14:00:00,11.49,11.52,11.43,11.49,106800.0,8.6414,8.6639,8.5962,8.6414,106800.0
2008-03-04 14:30:00,11.49,11.6,11.48,11.54,173400.0,8.6414,8.7241,8.6338,8.679,173400.0
2008-03-04 15:00:00,11.55,11.65,11.53,11.58,251700.0,8.6865,8.7617,8.6715,8.7091,251700.0
2008-03-04 15:30:00,11.58,11.71,11.58,11.62,361800.0,8.7091,8.8068,8.7091,8.7391,361800.0
2008-03-05 09:30:00,11.68,11.74,11.63,11.7,63300.0,8.7843,8.8294,8.7467,8.7993,63300.0
2008-03-05 10:00:00,11.71,11.82,11.71,11.79,140400.0,8.8068,8.8896,8.8068,8.867,140400.0
2008-03-05 10:30:00,11.79,11.86,11.76,11.85,197400.0,8.867,8.9196,8.8444,8.9121,197400.0
2008-03-05 11:00:00,11.85,11.92,11.83,11.91,195900.0,8.9121,8.9648,8.8971,8.9572,195900.0
2008-03-05 11:30:00,11.91,11.94,11.88,11.92,146100.0,8.9572,8.9798,8.9347,8.9648,146100.0
2008-03-05 12:00:00,11.92,11.94,11.8,11.81,216000.0,8.9648,8.9798,8.8745,8.882,216000.0
2008-03-05 12:30:00,11.83,11.88,11.78,11.88,113400.0,8.8971,8.9347,8.8595,8.9347,113400.0
2008-03-05 13:00:00,11.88,11.9,11.78,11.79,241800.0,8.9347,8.9497,8.8595,8.867,241800.0
2008-03-05 13:30:00,11.78,11.79,11.72,11.73,176700.0,8.8595,8.867,8.8143,8.8219,176700.0
2008-03-05 14:00:00,11.74,11.76,11.71,11.74,156600.0,8.8294,8.8444,8.8068,8.8294,156600.0
2008-03-05 14:30:00,11.74,11.8,11.72,11.79,165900.0,8.8294,8.8745,8.8143,8.867,165900.0
2008-03-05 15:00:00,11.79,11.8,11.73,11.77,120900.0,8.867,8.8745,8.8219,8.852,120900.0
2008-03-05 15:30:00,11.76,11.85,11.76,11.82,156900.0,8.8444,8.9121,8.8444,8.8896,156900.0
2008-03-06 09:30:00,11.75,11.85,11.75,11.77,72600.0,8.8369,8.9121,8.8369,8.852,72600.0
2008-03-06 10:00:00,11.77,11.84,11.71,11.82,78000.0,8.852,8.9046,8.8068,8.8896,78000.0
2008-03-06 10:30:00,11.82,11.84,11.72,11.73,147600.0,8.8896,8.9046,8.8143,8.8219,147600.0
2008-03-06 11:00:00,11.73,11.74,11.65,11.66,117300.0,8.8219,8.8294,8.7617,8.7692,117300.0
2008-03-06 11:30:00,11.67,11.68,11.63,11.66,76800.0,8.7767,8.7843,8.7467,8.7692,76800.0
2008-03-06 12:00:00,11.66,11.66,11.6,11.63,63300.0,8.7692,8.7692,8.7241,8.7467,63300.0
2008-03-06 12:30:00,11.63,11.66,11.59,11.6,64500.0,8.7467,8.7692,8.7166,8.7241,64500.0
2008-03-06 13:00:00,11.6,11.64,11.58,11.59,66600.0,8.7241,8.7542,8.7091,8.7166,66600.0
2008-03-06 13:30:00,11.59,11.6,11.57,11.59,61200.0,8.7166,8.7241,8.7015,8.7166,61200.0
2008-03-06 14:00:00,11.59,11.63,11.58,11.59,62400.0,8.7166,8.7467,8.7091,8.7166,62400.0
2008-03-06 14:30:00,11.59,11.66,11.57,11.65,97800.0,8.7166,8.7692,8.7015,8.7617,97800.0
2008-03-06 15:00:00,11.64,11.66,11.57,11.64,85800.0,8.7542,8.7692,8.7015,8.7542,85800.0
2008-03-06 15:30:00,11.64,11.64,11.55,11.56,105600.0,8.7542,8.7542,8.6865,8.694,105600.0
2008-03-07 09:30:00,11.43,11.64,11.42,11.64,71100.0,8.5962,8.7542,8.5887,8.7542,71100.0
2008-03-07 10:00:00,11.63,11.65,11.52,11.54,58800.0,8.7467,8.7617,8.6639,8.679,58800.0
2008-03-07 10:30:00,11.54,11.6,11.51,11.53,63000.0,8.679,8.7241,8.6564,8.6715,63000.0
2008-03-07 11:00:00,11.53,11.54,11.48,11.48,64800.0,8.6715,8.679,8.6338,8.6338,64800.0
2008-03-07 11:30:00,11.47,11.52,11.43,11.44,89400.0,8.6263,8.6639,8.5962,8.6038,89400.0
2008-03-07 12:00:00,11.45,11.45,11.4,11.44,79500.0,8.6113,8.6113,8.5737,8.6038,79500.0
2008-03-07 12:30:00,11.44,11.47,11.41,11.46,45900.0,8.6038,8.6263,8.5812,8.6188,45900.0
2008-03-07 13:00:00,11.47,11.47,11.41,11.44,53700.0,8.6263,8.6263,8.5812,8.6038,53700.0
2008-03-07 13:30:00,11.44,11.44,11.37,11.4,72000.0,8.6038,8.6038,8.5511,8.5737,72000.0
2008-03-07 14:00:00,11.4,11.48,11.38,11.45,184500.0,8.5737,8.6338,8.5586,8.6113,184500.0
2008-03-07 14:30:00,11.47,11.49,11.4,11.49,91500.0,8.6263,8.6414,8.5737,8.6414,91500.0
2008-03-07 15:00:00,11.48,11.5,11.42,11.42,339600.0,8.6338,8.6489,8.5887,8.5887,339600.0
2008-03-07 15:30:00,11.43,11.47,11.4,11.42,238500.0,8.5962,8.6263,8.5737,8.5887,238500.0
2008-03-10 09:30:00,11.45,11.45,11.31,11.31,84900.0,8.6113,8.6113,8.506,8.506,84900.0
2008-03-10 10:00:00,11.31,11.32,11.25,11.29,100500.0,8.506,8.5135,8.4609,8.491,100500.0
2008-03-10 10:30:00,11.29,11.36,11.28,11.33,139800.0,8.491,8.5436,8.4834,8.521,139800.0
2008-03-10 11:00:00,11.34,11.37,11.29,11.3,76800.0,8.5286,8.5511,8.491,8.4985,76800.0
2008-03-10 11:30:00,11.3,11.34,11.27,11.34,125400.0,8.4985,8.5286,8.4759,8.5286,125400.0
2008-03-10 12:00:00,11.33,11.34,11.25,11.26,101700.0,8.521,8.5286,8.4609,8.4684,101700.0
2008-03-10 12:30:00,11.25,11.31,11.25,11.3,45600.0,8.4609,8.506,8.4609,8.4985,45600.0
2008-03-10 13:00:00,11.3,11.32,11.27,11.27,42000.0,8.4985,8.5135,8.4759,8.4759,42000.0
2008-03-10 13:30:00,11.27,11.28,11.22,11.22,45000.0,8.4759,8.4834,8.4383,8.4383,45000.0
2008-03-10 14:00:00,11.22,11.24,11.17,11.21,80100.0,8.4383,8.4534,8.4007,8.4308,80100.0
2008-03-10 14:30:00,11.21,11.23,11.15,11.16,62100.0,8.4308,8.4458,8.3857,8.3932,62100.0
2008-03-10 15:00:00,11.16,11.19,11.14,11.17,174900.0,8.3932,8.4157,8.3781,8.4007,174900.0
2008-03-10 15:30:00,11.16,11.17,11.11,11.13,185400.0,8.3932,8.4007,8.3556,8.3706,185400.0
2008-03-11 09:30:00,11.36,11.57,11.36,11.44,121500.0,8.5436,8.7015,8.5436,8.6038,121500.0
2008-03-11 10:00:00,11.43,11.56,11.39,11.55,68100.0,8.5962,8.694,8.5662,8.6865,68100.0
2008-03-11 10:30:00,11.55,11.55,11.44,11.48,105900.0,8.6865,8.6865,8.6038,8.6338,105900.0
2008-03-11 11:00:00,11.48,11.49,11.41,11.41,84600.0,8.6338,8.6414,8.5812,8.5812,84600.0
2008-03-11 11:30:00,11.42,11.44,11.36,11.4,73800.0,8.5887,8.6038,8.5436,8.5737,73800.0
2008-03-11 12:00:00,11.39,11.43,11.36,11.37,78900.0,8.5662,8.5962,8.5436,8.5511,78900.0
2008-03-11 12:30:00,11.37,11.43,11.37,11.43,64800.0,8.5511,8.5962,8.5511,8.5962,64800.0
2008-03-11 13:00:00,11.43,11.5,11.41,11.5,98400.0,8.5962,8.6489,8.5812,8.6489,98400.0
2008-03-11 13:30:00,11.5,11.51,11.44,11.49,75000.0,8.6489,8.6564,8.6038,8.6414,75000.0
2008-03-11 14:00:00,11.49,11.51,11.47,11.47,85500.0,8.6414,8.6564,8.6263,8.6263,85500.0
2008-03-11 14:30:00,11.47,11.58,11.47,11.55,98100.0,8.6263,8.7091,8.6263,8.6865,98100.0
2008-03-11 15:00:00,11.55,11.61,11.54,11.61,138000.0,8.6865,8.7316,8.679,8.7316,138000.0
2008-03-11 15:30:00,11.6,11.61,11.55,11.6,240900.0,8.7241,8.7316,8.6865,8.7241,240900.0
2008-03-12 09:30:00,11.62,11.69,11.61,11.67,87600.0,8.7391,8.7918,8.7316,8.7767,87600.0
2008-03-12 10:00:00,11.67,11.69,11.6,11.62,108600.0,8.7767,8.7918,8.7241,8.7391,108600.0
2008-03-12 10:30:00,11.63,11.72,11.63,11.72,69300.0,8.7467,8.8143,8.7467,8.8143,69300.0
2008-03-12 11:00:00,11.73,11.84,11.72,11.81,69900.0,8.8219,8.9046,8.8143,8.882,69900.0
2008-03-12 11:30:00,11.8,11.8,11.76,11.78,50100.0,8.8745,8.8745,8.8444,8.8595,50100.0
2008-03-12 12:00:00,11.78,11.79,11.75,11.77,38700.0,8.8595,8.867,8.8369,8.852,38700.0
2008-03-12 12:30:00,11.78,11.79,11.74,11.76,48000.0,8.8595,8.867,8.8294,8.8444,48000.0
2008-03-12 13:00:00,11.76,11.8,11.75,11.79,42000.0,8.8444,8.8745,8.8369,8.867,42000.0
2008-03-12 13:30:00,11.79,11.79,11.71,11.75,65100.0,8.867,8.867,8.8068,8.8369,65100.0
2008-03-12 14:00:00,11.76,11.76,11.7,11.71,62400.0,8.8444,8.8444,8.7993,8.8068,62400.0
2008-03-12 14:30:00,11.71,11.76,11.71,11.74,150900.0,8.8068,8.8444,8.8068,8.8294,150900.0
2008-03-12 15:00:00,11.74,11.77,11.71,11.71,199500.0,8.8294,8.852,8.8068,8.8068,199500.0
2008-03-12 15:30:00,11.71,11.71,11.65,11.66,146100.0,8.8068,8.8068,8.7617,8.7692,146100.0
2008-03-13 09:30:00,11.54,11.57,11.42,11.44,62700.0,8.679,8.7015,8.5887,8.6038,62700.0
2008-03-13 10:00:00,11.44,11.54,11.44,11.46,63600.0,8.6038,8.679,8.6038,8.6188,63600.0
2008-03-13 10:30:00,11.47,11.47,11.4,11.43,59700.0,8.6263,8.6263,8.5737,8.5962,59700.0
2008-03-13 11:00:00,11.44,11.58,11.43,11.56,86400.0,8.6038,8.7091,8.5962,8.694,86400.0
2008-03-13 11:30:00,11.55,11.62,11.54,11.62,46500.0,8.6865,8.7391,8.679,8.7391,46500.0
2008-03-13 12:00:00,11.62,11.7,11.62,11.65,78900.0,8.7391,8.7993,8.7391,8.7617,78900.0
2008-03-13 12:30:00,11.66,11.7,11.64,11.68,60900.0,8.7692,8.7993,8.7542,8.7843,60900.0
2008-03-13 13:00:00,11.68,11.89,11.68,11.88,182400.0,8.7843,8.9422,8.7843,8.9347,182400.0
2008-03-13 13:30:00,11.87,11.9,11.79,11.88,80400.0,8.9272,8.9497,8.867,8.9347,80400.0
2008-03-13 14:00:00,11.88,11.9,11.84,11.89,93300.0,8.9347,8.9497,8.9046,8.9422,93300.0
2008-03-13 14:30:00,11.89,11.89,11.81,11.84,109500.0,8.9422,8.9422,8.882,8.9046,109500.0
2008-03-13 15:00:00,11.84,11.89,11.83,11.85,178500.0,8.9046,8.9422,8.8971,8.9121,178500.0
2008-03-13 15:30:00,11.86,11.88,11.8,11.82,164700.0,8.9196,8.9347,8.8745,8.8896,164700.0
2008-03-14 09:30:00,11.94,11.94,11.58,11.58,79200.0,8.9798,8.9798,8.7091,8.7091,79200.0
2008-03-14 10:00:00,11.53,11.78,11.46,11.63,122700.0,8.6715,8.8595,8.6188,8.7467,122700.0
2008-03-14 10:30:00,11.64,11.68,11.53,11.65,85200.0,8.7542,8.7843,8.6715,8.7617,85200.0
2008-03-14 11:00:00,11.65,11.73,11.6,11.65,58200.0,8.7617,8.8219,8.7241,8.7617,58200.0
2008-03-14 11:30:00,11.64,11.77,11.62,11.65,66900.0,8.7542,8.852,8.7391,8.7617,66900.0
2008-03-14 12:00:00,11.65,11.66,11.6,11.62,81000.0,8.7617,8.7692,8.7241,8.7391,81000.0
2008-03-14 12:30:00,11.61,11.69,11.56,11.61,88500.0,8.7316,8.7918,8.694,8.7316,88500.0
2008-03-14 13:00:00,11.61,11.61,11.52,11.54,88800.0,8.7316,8.7316,8.6639,8.679,88800.0
2008-03-14 13:30:00,11.54,11.61,11.52,11.55,95100.0,8.679,8.7316,8.6639,8.6865,95100.0
2008-03-14 14:00:00,11.54,11.56,11.45,11.46,118500.0,8.679,8.694,8.6113,8.6188,118500.0
2008-03-14 14:30:00,11.45,11.52,11.41,11.46,151200.0,8.6113,8.6639,8.5812,8.6188,151200.0
2008-03-14 15:00:00,11.46,11.68,11.44,11.64,194400.0,8.6188,8.7843,8.6038,8.7542,194400.0
2008-03-14 15:30:00,11.64,11.64,11.47,11.52,253800.0,8.7542,8.7542,8.6263,8.6639,253800.0
2008-03-17 09:30:00,11.29,11.37,11.22,11.3,49500.0,8.491,8.5511,8.4383,8.4985,49500.0
2008-03-17 10:00:00,11.32,11.53,11.32,11.51,63300.0,8.5135,8.6715,8.5135,8.6564,63300.0
2008-03-17 10:30:00,11.51,11.53,11.44,11.49,51600.0,8.6564,8.6715,8.6038,8.6414,51600.0
2008-03-17 11:00:00,11.49,11.52,11.41,11.44,76800.0,8.6414,8.6639,8.5812,8.6038,76800.0
2008-03-17 11:30:00,11.45,11.5,11.41,11.41,51000.0,8.6113,8.6489,8.5812,8.5812,51000.0
2008-03-17 12:00:00,11.41,11.47,11.4,11.42,44400.0,8.5812,8.6263,8.5737,8.5887,44400.0
2008-03-17 12:30:00,11.41,11.5,11.4,11.49,43200.0,8.5812,8.6489,8.5737,8.6414,43200.0
2008-03-17 13:00:00,11.49,11.5,11.4,11.45,86100.0,8.6414,8.6489,8.5737,8.6113,86100.0
2008-03-17 13:30:00,11.44,11.51,11.42,11.51,81000.0,8.6038,8.6564,8.5887,8.6564,81000.0
2008-03-17 14:00:00,11.51,11.58,11.48,11.54,137100.0,8.6564,8.7091,8.6338,8.679,137100.0
2008-03-17 14:30:00,11.53,11.6,11.5,11.55,70200.0,8.6715,8.7241,8.6489,8.6865,70200.0
2008-03-17 15:00:00,11.57,11.65,11.55,11.61,77400.0,8.7015,8.7617,8.6865,8.7316,77400.0
2008-03-17 15:30:00,11.61,11.67,11.52,11.52,123900.0,8.7316,8.7767,8.6639,8.6639,123900.0
2008-03-18 09:30:00,11.69,11.78,11.62,11.65,81000.0,8.7918,8.8595,8.7391,8.7617,81000.0
2008-03-18 10:00:00,11.66,11.68,11.63,11.66,79500.0,8.7692,8.7843,8.7467,8.7692,79500.0
2008-03-18 10:30:00,11.65,11.67,11.62,11.66,104400.0,8.7617,8.7767,8.7391,8.7692,104400.0
2008-03-18 11:00:00,11.66,11.68,11.65,11.65,130800.0,8.7692,8.7843,8.7617,8.7617,130800.0
2008-03-18 11:30:00,11.66,11.7,11.63,11.67,111900.0,8.7692,8.7993,8.7467,8.7767,111900.0
2008-03-18 12:00:00,11.67,11.76,11.67,11.75,124800.0,8.7767,8.8444,8.7767,8.8369,124800.0
2008-03-18 12:30:00,11.75,11.75,11.7,11.72,63600.0,8.8369,8.8369,8.7993,8.8143,63600.0
2008-03-18 13:00:00,11.74,11.8,11.73,11.76,82200.0,8.8294,8.8745,8.8219,8.8444,82200.0
2008-03-18 13:30:00,11.76,11.78,11.7,11.72,98700.0,8.8444,8.8595,8.7993,8.8143,98700.0
2008-03-18 14:00:00,11.73,11.75,11.59,11.6,158400.0,8.8219,8.8369,8.7166,8.7241,158400.0
2008-03-18 14:30:00,11.62,11.77,11.56,11.76,215100.0,8.7391,8.852,8.694,8.8444,215100.0
2008-03-18 15:00:00,11.76,11.8,11.7,11.77,205800.0,8.8444,8.8745,8.7993,8.852,205800.0
2008-03-18 15:30:00,11.77,11.86,11.76,11.79,314100.0,8.852,8.9196,8.8444,8.867,314100.0
2008-03-19 09:30:00,11.83,11.97,11.73,11.87,90900.0,8.8971,9.0024,8.8219,8.9272,90900.0
2008-03-19 10:00:00,11.86,11.93,11.83,11.84,80100.0,8.9196,8.9723,8.8971,8.9046,80100.0
2008-03-19 10:30:00,11.85,11.9,11.79,11.88,72900.0,8.9121,8.9497,8.867,8.9347,72900.0
2008-03-19 11:00:00,11.88,11.94,11.87,11.91,69600.0,8.9347,8.9798,8.9272,8.9572,69600.0
2008-03-19 11:30:00,11.92,11.95,11.9,11.94,64800.0,8.9648,8.9873,8.9497,8.9798,64800.0
2008-03-19 12:00:00,11.94,11.95,11.9,11.92,132600.0,8.9798,8.9873,8.9497,8.9648,132600.0
2008-03-19 12:30:00,11.91,11.92,11.85,11.88,60600.0,8.9572,8.9648,8.9121,8.9347,60600.0
2008-03-19 13:00:00,11.89,11.91,11.85,11.86,58200.0,8.9422,8.9572,8.9121,8.9196,58200.0
2008-03-19 13:30:00,11.85,11.86,11.78,11.81,57000.0,8.9121,8.9196,8.8595,8.882,57000.0
2008-03-19 14:00:00,11.8,11.84,11.77,11.82,71700.0,8.8745,8.9046,8.852,8.8896,71700.0
2008-03-19 14:30:00,11.82,11.84,11.77,11.8,100500.0,8.8896,8.9046,8.852,8.8745,100500.0
2008-03-19 15:00:00,11.8,11.82,11.72,11.74,146100.0,8.8745,8.8896,8.8143,8.8294,146100.0
2008-03-19 15:30:00,11.74,11.75,11.65,11.65,125100.0,8.8294,8.8369,8.7617,8.7617,125100.0
2008-03-20 09:30:00,11.63,11.68,11.5,11.68,218400.0,8.7467,8.7843,8.6489,8.7843,218400.0
2008-03-20 10:00:00,11.68,11.74,11.6,11.62,54600.0,8.7843,8.8294,8.7241,8.7391,54600.0
2008-03-20 10:30:00,11.63,11.7,11.61,11.69,53400.0,8.7467,8.7993,8.7316,8.7918,53400.0
2008-03-20 11:00:00,11.69,11.69,11.63,11.66,91200.0,8.7918,8.7918,8.7467,8.7692,91200.0
2008-03-20 11:30:00,11.66,11.66,11.53,11.57,90000.0,8.7692,8.7692,8.6715,8.7015,90000.0
2008-03-20 12:00:00,11.56,11.63,11.56,11.58,72900.0,8.694,8.7467,8.694,8.7091,72900.0
2008-03-20 12:30:00,11.57,11.62,11.55,11.6,42600.0,8.7015,8.7391,8.6865,8.7241,42600.0
2008-03-20 13:00:00,11.6,11.65,11.6,11.64,35100.0,8.7241,8.7617,8.7241,8.7542,35100.0
2008-03-20 13:30:00,11.64,11.72,11.64,11.69,61500.0,8.7542,8.8143,8.7542,8.7918,61500.0
2008-03-20 14:00:00,11.69,11.71,11.66,11.7,57900.0,8.7918,8.8068,8.7692,8.7993,57900.0
2008-03-20 14:30:00,11.7,11.77,11.7,11.76,102000.0,8.7993,8.852,8.7993,8.8444,102000.0
2008-03-20 15:00:00,11.76,11.78,11.71,11.72,66000.0,8.8444,8.8595,8.8068,8.8143,66000.0
2008-03-20 15:30:00,11.72,11.74,11.64,11.71,95100.0,8.8143,8.8294,8.7542,8.8068,95100.0
2008-03-24 09:30:00,11.74,11.88,11.74,11.81,63300.0,8.8294,8.9347,8.8294,8.882,63300.0
2008-03-24 10:00:00,11.82,12.0,11.82,12.0,92100.0,8.8896,9.0249,8.8896,9.0249,92100.0
2008-03-24 10:30:00,12.01,12.07,12.0,12.03,131100.0,9.0325,9.0776,9.0249,9.0475,131100.0
2008-03-24 11:00:00,12.03,12.07,11.9,12.06,243300.0,9.0475,9.0776,8.9497,9.0701,243300.0
2008-03-24 11:30:00,12.07,12.15,12.07,12.14,87300.0,9.0776,9.1377,9.0776,9.1302,87300.0
2008-03-24 12:00:00,12.14,12.18,12.13,12.16,57900.0,9.1302,9.1603,9.1227,9.1453,57900.0
2008-03-24 12:30:00,12.16,12.19,12.15,12.17,58800.0,9.1453,9.1678,9.1377,9.1528,58800.0
2008-03-24 13:00:00,12.16,12.16,12.13,12.14,58800.0,9.1453,9.1453,9.1227,9.1302,58800.0
2008-03-24 13:30:00,12.14,12.14,12.11,12.13,45600.0,9.1302,9.1302,9.1077,9.1227,45600.0
2008-03-24 14:00:00,12.13,12.15,12.1,12.14,58800.0,9.1227,9.1377,9.1001,9.1302,58800.0
2008-03-24 14:30:00,12.15,12.18,12.13,12.14,79200.0,9.1377,9.1603,9.1227,9.1302,79200.0
2008-03-24 15:00:00,12.14,12.16,12.1,12.1,105000.0,9.1302,9.1453,9.1001,9.1001,105000.0
2008-03-24 15:30:00,12.1,12.11,12.06,12.09,134700.0,9.1001,9.1077,9.0701,9.0926,134700.0
2008-03-25 09:30:00,12.09,12.25,12.09,12.15,61500.0,9.0926,9.2129,9.0926,9.1377,61500.0
2008-03-25 10:00:00,12.14,12.17,12.08,12.16,69300.0,9.1302,9.1528,9.0851,9.1453,69300.0
2008-03-25 10:30:00,12.15,12.19,12.12,12.18,92400.0,9.1377,9.1678,9.1152,9.1603,92400.0
2008-03-25 11:00:00,12.18,12.25,12.18,12.21,114000.0,9.1603,9.2129,9.1603,9.1829,114000.0
2008-03-25 11:30:00,12.21,12.25,12.17,12.17,68100.0,9.1829,9.2129,9.1528,9.1528,68100.0
2008-03-25 12:00:00,12.17,12.18,12.14,12.17,136200.0,9.1528,9.1603,9.1302,9.1528,136200.0
2008-03-25 12:30:00,12.16,12.19,12.15,12.16,139500.0,9.1453,9.1678,9.1377,9.1453,139500.0
2008-03-25 13:00:00,12.16,12.2,12.15,12.19,83100.0,9.1453,9.1753,9.1377,9.1678,83100.0
2008-03-25 13:30:00,12.2,12.22,12.17,12.21,70800.0,9.1753,9.1904,9.1528,9.1829,70800.0
2008-03-25 14:00:00,12.21,12.27,12.2,12.25,60900.0,9.1829,9.228,9.1753,9.2129,60900.0
2008-03-25 14:30:00,12.25,12.33,12.23,12.33,63900.0,9.2129,9.2731,9.1979,9.2731,63900.0
2008-03-25 15:00:00,12.32,12.36,12.31,12.35,96600.0,9.2656,9.2957,9.2581,9.2882,96600.0
2008-03-25 15:30:00,12.35,12.36,12.31,12.34,142200.0,9.2882,9.2957,9.2581,9.2806,142200.0
2008-03-26 09:30:00,12.3,12.3,12.08,12.11,56700.0,9.2506,9.2506,9.0851,9.1077,56700.0
2008-03-26 10:00:00,12.12,12.19,12.11,12.16,66600.0,9.1152,9.1678,9.1077,9.1453,66600.0
2008-03-26 10:30:00,12.16,12.17,12.11,12.13,68700.0,9.1453,9.1528,9.1077,9.1227,68700.0
2008-03-26 11:00:00,12.13,12.14,12.08,12.13,67500.0,9.1227,9.1302,9.0851,9.1227,67500.0
2008-03-26 11:30:00,12.13,12.16,12.09,12.15,92400.0,9.1227,9.1453,9.0926,9.1377,92400.0
2008-03-26 12:00:00,12.15,12.17,12.13,12.16,44400.0,9.1377,9.1528,9.1227,9.1453,44400.0
2008-03-26 12:30:00,12.16,12.17,12.12,12.13,41700.0,9.1453,9.1528,9.1152,9.1227,41700.0
2008-03-26 13:00:00,12.12,12.14,12.11,12.13,42600.0,9.1152,9.1302,9.1077,9.1227,42600.0
2008-03-26 13:30:00,12.13,12.13,12.08,12.12,54900.0,9.1227,9.1227,9.0851,9.1152,54900.0
2008-03-26 14:00:00,12.12,12.15,12.09,12.14,56400.0,9.1152,9.1377,9.0926,9.1302,56400.0
2008-03-26 14:30:00,12.14,12.22,12.12,12.22,142200.0,9.1302,9.1904,9.1152,9.1904,142200.0
2008-03-26 15:00:00,12.23,12.23,12.18,12.18,87600.0,9.1979,9.1979,9.1603,9.1603,87600.0
2008-03-26 15:30:00,12.18,12.21,12.17,12.2,111900.0,9.1603,9.1829,9.1528,9.1753,111900.0
2008-03-27 09:30:00,12.21,12.22,12.07,12.14,63600.0,9.1829,9.1904,9.0776,9.1302,63600.0
2008-03-27 10:00:00,12.15,12.19,12.12,12.15,100500.0,9.1377,9.1678,9.1152,9.1377,100500.0
2008-03-27 10:30:00,12.14,12.16,12.12,12.12,143100.0,9.1302,9.1453,9.1152,9.1152,143100.0
2008-03-27 11:00:00,12.14,12.16,12.12,12.14,122400.0,9.1302,9.1453,9.1152,9.1302,122400.0
2008-03-27 11:30:00,12.14,12.16,12.1,12.13,136500.0,9.1302,9.1453,9.1001,9.1227,136500.0
2008-03-27 12:00:00,12.13,12.21,12.11,12.21,86100.0,9.1227,9.1829,9.1077,9.1829,86100.0
2008-03-27 12:30:00,12.21,12.24,12.2,12.21,52500.0,9.1829,9.2054,9.1753,9.1829,52500.0
2008-03-27 13:00:00,12.2,12.21,12.15,12.16,88500.0,9.1753,9.1829,9.1377,9.1453,88500.0
2008-03-27 13:30:00,12.15,12.17,12.12,12.14,105900.0,9.1377,9.1528,9.1152,9.1302,105900.0
2008-03-27 14:00:00,12.14,12.17,12.11,12.16,81600.0,9.1302,9.1528,9.1077,9.1453,81600.0
2008-03-27 14:30:00,12.16,12.25,12.16,12.21,77400.0,9.1453,9.2129,9.1453,9.1829,77400.0
2008-03-27 15:00:00,12.2,12.22,12.16,12.18,103800.0,9.1753,9.1904,9.1453,9.1603,103800.0
2008-03-27 15:30:00,12.18,12.21,12.12,12.12,123900.0,9.1603,9.1829,9.1152,9.1152,123900.0
2008-03-28 09:30:00,12.1,12.2,12.09,12.19,35700.0,9.1001,9.1753,9.0926,9.1678,35700.0
2008-03-28 10:00:00,12.18,12.24,12.12,12.15,74700.0,9.1603,9.2054,9.1152,9.1377,74700.0
2008-03-28 10:30:00,12.15,12.17,12.11,12.13,44400.0,9.1377,9.1528,9.1077,9.1227,44400.0
2008-03-28 11:00:00,12.14,12.19,12.11,12.18,49800.0,9.1302,9.1678,9.1077,9.1603,49800.0
2008-03-28 11:30:00,12.18,12.19,12.16,12.19,78600.0,9.1603,9.1678,9.1453,9.1678,78600.0
2008-03-28 12:00:00,12.18,12.18,12.14,12.16,32700.0,9.1603,9.1603,9.1302,9.1453,32700.0
2008-03-28 12:30:00,12.16,12.19,12.15,12.15,14700.0,9.1453,9.1678,9.1377,9.1377,14700.0
2008-03-28 13:00:00,12.15,12.19,12.15,12.17,47400.0,9.1377,9.1678,9.1377,9.1528,47400.0
2008-03-28 13:30:00,12.17,12.17,12.08,12.1,31200.0,9.1528,9.1528,9.0851,9.1001,31200.0
2008-03-28 14:00:00,12.09,12.15,12.09,12.15,139200.0,9.0926,9.1377,9.0926,9.1377,139200.0
2008-03-28 14:30:00,12.15,12.18,12.12,12.18,75600.0,9.1377,9.1603,9.1152,9.1603,75600.0
2008-03-28 15:00:00,12.17,12.17,12.1,12.12,48600.0,9.1528,9.1528,9.1001,9.1152,48600.0
2008-03-28 15:30:00,12.11,12.12,12.07,12.09,72900.0,9.1077,9.1152,9.0776,9.0926,72900.0
2008-03-31 09:30:00,12.1,12.2,12.07,12.1,68100.0,9.1001,9.1753,9.0776,9.1001,68100.0
2008-03-31 10:00:00,12.09,12.13,12.06,12.06,101400.0,9.0926,9.1227,9.0701,9.0701,101400.0
2008-03-31 10:30:00,12.05,12.08,12.0,12.02,69600.0,9.0625,9.0851,9.0249,9.04,69600.0
2008-03-31 11:00:00,12.02,12.05,12.0,12.04,81600.0,9.04,9.0625,9.0249,9.055,81600.0
2008-03-31 11:30:00,12.04,12.09,12.04,12.07,66900.0,9.055,9.0926,9.055,9.0776,66900.0
2008-03-31 12:00:00,12.07,12.08,12.0,12.04,77100.0,9.0776,9.0851,9.0249,9.055,77100.0
2008-03-31 12:30:00,12.04,12.09,12.04,12.07,59400.0,9.055,9.0926,9.055,9.0776,59400.0
2008-03-31 13:00:00,12.08,12.1,12.06,12.08,108000.0,9.0851,9.1001,9.0701,9.0851,108000.0
2008-03-31 13:30:00,12.08,12.1,12.05,12.06,61800.0,9.0851,9.1001,9.0625,9.0701,61800.0
2008-03-31 14:00:00,12.06,12.09,12.04,12.09,85200.0,9.0701,9.0926,9.055,9.0926,85200.0
2008-03-31 14:30:00,12.08,12.11,12.03,12.07,85500.0,9.0851,9.1077,9.0475,9.0776,85500.0
2008-03-31 15:00:00,12.07,12.1,12.05,12.07,150600.0,9.0776,9.1001,9.0625,9.0776,150600.0
2008-03-31 15:30:00,12.06,12.1,12.04,12.08,301500.0,9.0701,9.1001,9.055,9.0851,301500.0
2008-04-01 08:00:00,12.09,12.09,12.09,12.09,14100.0,9.0926,9.0926,9.0926,9.0926,14100.0
2008-04-01 08:30:00,12.09,12.09,12.09,12.09,0.0,9.0926,9.0926,9.0926,9.0926,0.0
2008-04-01 09:00:00,12.09,12.09,12.09,12.09,0.0,9.0926,9.0926,9.0926,9.0926,0.0
2008-04-01 09:30:00,12.17,12.17,12.08,12.11,105900.0,9.1528,9.1528,9.0851,9.1077,105900.0
2008-04-01 10:00:00,12.12,12.22,12.11,12.16,173700.0,9.1152,9.1904,9.1077,9.1453,173700.0
2008-04-01 10:30:00,12.15,12.28,12.15,12.27,138300.0,9.1377,9.2355,9.1377,9.228,138300.0
2008-04-01 11:00:00,12.27,12.3,12.26,12.27,74100.0,9.228,9.2506,9.2205,9.228,74100.0
2008-04-01 11:30:00,12.27,12.3,12.25,12.28,83700.0,9.228,9.2506,9.2129,9.2355,83700.0
2008-04-01 12:00:00,12.3,12.34,12.28,12.34,92100.0,9.2506,9.2806,9.2355,9.2806,92100.0
2008-04-01 12:30:00,12.34,12.34,12.31,12.34,27000.0,9.2806,9.2806,9.2581,9.2806,27000.0
2008-04-01 13:00:00,12.34,12.35,12.33,12.35,75600.0,9.2806,9.2882,9.2731,9.2882,75600.0
2008-04-01 13:30:00,12.34,12.37,12.33,12.34,75300.0,9.2806,9.3032,9.2731,9.2806,75300.0
2008-04-01 14:00:00,12.35,12.4,12.33,12.36,100500.0,9.2882,9.3258,9.2731,9.2957,100500.0
2008-04-01 14:30:00,12.37,12.44,12.37,12.38,101400.0,9.3032,9.3558,9.3032,9.3107,101400.0
2008-04-01 15:00:00,12.38,12.44,12.37,12.43,88800.0,9.3107,9.3558,9.3032,9.3483,88800.0
2008-04-01 15:30:00,12.43,12.48,12.39,12.47,308400.0,9.3483,9.3859,9.3182,9.3784,308400.0
2008-04-02 09:30:00,12.45,12.6,12.45,12.47,122100.0,9.3634,9.4762,9.3634,9.3784,122100.0
2008-04-02 10:00:00,12.47,12.5,12.45,12.49,155700.0,9.3784,9.401,9.3634,9.3934,155700.0
2008-04-02 10:30:00,12.51,12.53,12.48,12.5,76200.0,9.4085,9.4235,9.3859,9.401,76200.0
2008-04-02 11:00:00,12.49,12.53,12.48,12.51,69300.0,9.3934,9.4235,9.3859,9.4085,69300.0
2008-04-02 11:30:00,12.5,12.57,12.48,12.55,217800.0,9.401,9.4536,9.3859,9.4386,217800.0
2008-04-02 12:00:00,12.56,12.58,12.52,12.52,50100.0,9.4461,9.4611,9.416,9.416,50100.0
2008-04-02 12:30:00,12.53,12.56,12.49,12.51,169800.0,9.4235,9.4461,9.3934,9.4085,169800.0
2008-04-02 13:00:00,12.51,12.55,12.48,12.53,94200.0,9.4085,9.4386,9.3859,9.4235,94200.0
2008-04-02 13:30:00,12.53,12.58,12.5,12.56,56100.0,9.4235,9.4611,9.401,9.4461,56100.0
2008-04-02 14:00:00,12.56,12.57,12.52,12.52,54900.0,9.4461,9.4536,9.416,9.416,54900.0
2008-04-02 14:30:00,12.52,12.52,12.44,12.47,57600.0,9.416,9.416,9.3558,9.3784,57600.0
2008-04-02 15:00:00,12.46,12.47,12.4,12.47,101400.0,9.3709,9.3784,9.3258,9.3784,101400.0
2008-04-02 15:30:00,12.46,12.49,12.43,12.47,123300.0,9.3709,9.3934,9.3483,9.3784,123300.0
2008-04-03 09:30:00,12.41,12.47,12.39,12.44,50700.0,9.3333,9.3784,9.3182,9.3558,50700.0
2008-04-03 10:00:00,12.46,12.51,12.43,12.43,36300.0,9.3709,9.4085,9.3483,9.3483,36300.0
2008-04-03 10:30:00,12.43,12.45,12.38,12.39,28200.0,9.3483,9.3634,9.3107,9.3182,28200.0
2008-04-03 11:00:00,12.39,12.45,12.39,12.45,147000.0,9.3182,9.3634,9.3182,9.3634,147000.0
2008-04-03 11:30:00,12.45,12.5,12.44,12.45,76200.0,9.3634,9.401,9.3558,9.3634,76200.0
2008-04-03 12:00:00,12.46,12.49,12.44,12.45,50100.0,9.3709,9.3934,9.3558,9.3634,50100.0
2008-04-03 12:30:00,12.46,12.55,12.43,12.53,69600.0,9.3709,9.4386,9.3483,9.4235,69600.0
2008-04-03 13:00:00,12.53,12.59,12.51,12.59,92100.0,9.4235,9.4687,9.4085,9.4687,92100.0
2008-04-03 13:30:00,12.58,12.58,12.54,12.56,59100.0,9.4611,9.4611,9.4311,9.4461,59100.0
2008-04-03 14:00:00,12.55,12.58,12.54,12.56,54000.0,9.4386,9.4611,9.4311,9.4461,54000.0
2008-04-03 14:30:00,12.55,12.6,12.52,12.6,57900.0,9.4386,9.4762,9.416,9.4762,57900.0
2008-04-03 15:00:00,12.59,12.59,12.54,12.57,91800.0,9.4687,9.4687,9.4311,9.4536,91800.0
2008-04-03 15:30:00,12.56,12.6,12.53,12.58,180000.0,9.4461,9.4762,9.4235,9.4611,180000.0
2008-04-04 09:30:00,12.62,12.7,12.49,12.63,208200.0,9.4912,9.5514,9.3934,9.4987,208200.0
2008-04-04 10:00:00,12.64,12.64,12.48,12.5,102600.0,9.5063,9.5063,9.3859,9.401,102600.0
2008-04-04 10:30:00,12.5,12.55,12.46,12.54,70500.0,9.401,9.4386,9.3709,9.4311,70500.0
2008-04-04 11:00:00,12.54,12.57,12.49,12.54,154800.0,9.4311,9.4536,9.3934,9.4311,154800.0
2008-04-04 11:30:00,12.54,12.58,12.5,12.56,56100.0,9.4311,9.4611,9.401,9.4461,56100.0
2008-04-04 12:00:00,12.56,12.63,12.55,12.63,62400.0,9.4461,9.4987,9.4386,9.4987,62400.0
2008-04-04 12:30:00,12.62,12.68,12.61,12.67,61800.0,9.4912,9.5363,9.4837,9.5288,61800.0
2008-04-04 13:00:00,12.68,12.69,12.64,12.68,66900.0,9.5363,9.5439,9.5063,9.5363,66900.0
2008-04-04 13:30:00,12.68,12.68,12.65,12.66,33300.0,9.5363,9.5363,9.5138,9.5213,33300.0
2008-04-04 14:00:00,12.67,12.68,12.61,12.61,50100.0,9.5288,9.5363,9.4837,9.4837,50100.0
2008-04-04 14:30:00,12.62,12.69,12.61,12.66,50400.0,9.4912,9.5439,9.4837,9.5213,50400.0
2008-04-04 15:00:00,12.67,12.67,12.61,12.62,56700.0,9.5288,9.5288,9.4837,9.4912,56700.0
2008-04-04 15:30:00,12.63,12.64,12.58,12.63,83100.0,9.4987,9.5063,9.4611,9.4987,83100.0
2008-04-07 09:30:00,12.7,12.7,12.63,12.69,50700.0,9.5514,9.5514,9.4987,9.5439,50700.0
2008-04-07 10:00:00,12.67,12.67,12.59,12.6,74100.0,9.5288,9.5288,9.4687,9.4762,74100.0
2008-04-07 10:30:00,12.6,12.65,12.57,12.65,57900.0,9.4762,9.5138,9.4536,9.5138,57900.0
2008-04-07 11:00:00,12.65,12.75,12.64,12.73,103200.0,9.5138,9.589,9.5063,9.5739,103200.0
2008-04-07 11:30:00,12.73,12.77,12.7,12.7,80100.0,9.5739,9.604,9.5514,9.5514,80100.0
2008-04-07 12:00:00,12.7,12.71,12.69,12.7,38100.0,9.5514,9.5589,9.5439,9.5514,38100.0
2008-04-07 12:30:00,12.7,12.72,12.68,12.68,60000.0,9.5514,9.5664,9.5363,9.5363,60000.0
2008-04-07 13:00:00,12.68,12.69,12.67,12.69,27600.0,9.5363,9.5439,9.5288,9.5439,27600.0
2008-04-07 13:30:00,12.7,12.7,12.65,12.66,111300.0,9.5514,9.5514,9.5138,9.5213,111300.0
2008-04-07 14:00:00,12.67,12.68,12.57,12.58,111600.0,9.5288,9.5363,9.4536,9.4611,111600.0
2008-04-07 14:30:00,12.59,12.59,12.56,12.57,75900.0,9.4687,9.4687,9.4461,9.4536,75900.0
2008-04-07 15:00:00,12.56,12.56,12.52,12.55,120300.0,9.4461,9.4461,9.416,9.4386,120300.0
2008-04-07 15:30:00,12.55,12.56,12.51,12.55,137400.0,9.4386,9.4461,9.4085,9.4386,137400.0
2008-04-08 09:30:00,12.47,12.53,12.39,12.48,61800.0,9.3784,9.4235,9.3182,9.3859,61800.0
2008-04-08 10:00:00,12.48,12.5,12.41,12.46,218700.0,9.3859,9.401,9.3333,9.3709,218700.0
2008-04-08 10:30:00,12.45,12.5,12.41,12.44,238200.0,9.3634,9.401,9.3333,9.3558,238200.0
2008-04-08 11:00:00,12.44,12.46,12.42,12.44,92100.0,9.3558,9.3709,9.3408,9.3558,92100.0
2008-04-08 11:30:00,12.44,12.49,12.44,12.49,88800.0,9.3558,9.3934,9.3558,9.3934,88800.0
2008-04-08 12:00:00,12.49,12.54,12.49,12.52,46500.0,9.3934,9.4311,9.3934,9.416,46500.0
2008-04-08 12:30:00,12.52,12.58,12.52,12.56,41400.0,9.416,9.4611,9.416,9.4461,41400.0
2008-04-08 13:00:00,12.57,12.59,12.55,12.56,58800.0,9.4536,9.4687,9.4386,9.4461,58800.0
2008-04-08 13:30:00,12.57,12.57,12.55,12.55,45600.0,9.4536,9.4536,9.4386,9.4386,45600.0
2008-04-08 14:00:00,12.55,12.57,12.53,12.56,102900.0,9.4386,9.4536,9.4235,9.4461,102900.0
2008-04-08 14:30:00,12.57,12.6,12.56,12.6,58500.0,9.4536,9.4762,9.4461,9.4762,58500.0
2008-04-08 15:00:00,12.59,12.6,12.54,12.59,135000.0,9.4687,9.4762,9.4311,9.4687,135000.0
2008-04-08 15:30:00,12.6,12.63,12.59,12.6,72600.0,9.4762,9.4987,9.4687,9.4762,72600.0
2008-04-09 09:30:00,12.61,12.7,12.57,12.66,78600.0,9.4837,9.5514,9.4536,9.5213,78600.0
2008-04-09 10:00:00,12.66,12.68,12.59,12.65,177300.0,9.5213,9.5363,9.4687,9.5138,177300.0
2008-04-09 10:30:00,12.65,12.67,12.63,12.67,206400.0,9.5138,9.5288,9.4987,9.5288,206400.0
2008-04-09 11:00:00,12.67,12.67,12.6,12.62,154200.0,9.5288,9.5288,9.4762,9.4912,154200.0
2008-04-09 11:30:00,12.62,12.63,12.55,12.6,153300.0,9.4912,9.4987,9.4386,9.4762,153300.0
2008-04-09 12:00:00,12.6,12.61,12.54,12.57,209400.0,9.4762,9.4837,9.4311,9.4536,209400.0
2008-04-09 12:30:00,12.57,12.59,12.54,12.55,188700.0,9.4536,9.4687,9.4311,9.4386,188700.0
2008-04-09 13:00:00,12.55,12.59,12.55,12.55,233700.0,9.4386,9.4687,9.4386,9.4386,233700.0
2008-04-09 13:30:00,12.55,12.56,12.51,12.52,209700.0,9.4386,9.4461,9.4085,9.416,209700.0
2008-04-09 14:00:00,12.52,12.53,12.5,12.51,195000.0,9.416,9.4235,9.401,9.4085,195000.0
2008-04-09 14:30:00,12.52,12.52,12.49,12.49,350100.0,9.416,9.416,9.3934,9.3934,350100.0
2008-04-09 15:00:00,12.5,12.54,12.49,12.5,175200.0,9.401,9.4311,9.3934,9.401,175200.0
2008-04-09 15:30:00,12.5,12.54,12.5,12.51,147300.0,9.401,9.4311,9.401,9.4085,147300.0
2008-04-10 09:30:00,12.53,12.54,12.39,12.41,185400.0,9.4235,9.4311,9.3182,9.3333,185400.0
2008-04-10 10:00:00,12.41,12.52,12.39,12.52,102900.0,9.3333,9.416,9.3182,9.416,102900.0
2008-04-10 10:30:00,12.52,12.54,12.48,12.54,75600.0,9.416,9.4311,9.3859,9.4311,75600.0
2008-04-10 11:00:00,12.53,12.56,12.51,12.53,46800.0,9.4235,9.4461,9.4085,9.4235,46800.0
2008-04-10 11:30:00,12.52,12.55,12.5,12.54,41100.0,9.416,9.4386,9.401,9.4311,41100.0
2008-04-10 12:00:00,12.55,12.57,12.53,12.54,33000.0,9.4386,9.4536,9.4235,9.4311,33000.0
2008-04-10 12:30:00,12.55,12.59,12.55,12.56,40500.0,9.4386,9.4687,9.4386,9.4461,40500.0
2008-04-10 13:00:00,12.56,12.59,12.56,12.59,43800.0,9.4461,9.4687,9.4461,9.4687,43800.0
2008-04-10 13:30:00,12.59,12.67,12.59,12.63,56100.0,9.4687,9.5288,9.4687,9.4987,56100.0
2008-04-10 14:00:00,12.63,12.65,12.58,12.59,66000.0,9.4987,9.5138,9.4611,9.4687,66000.0
2008-04-10 14:30:00,12.59,12.59,12.55,12.57,127500.0,9.4687,9.4687,9.4386,9.4536,127500.0
2008-04-10 15:00:00,12.57,12.58,12.53,12.54,130500.0,9.4536,9.4611,9.4235,9.4311,130500.0
2008-04-10 15:30:00,12.53,12.59,12.51,12.58,230700.0,9.4235,9.4687,9.4085,9.4611,230700.0
2008-04-11 09:30:00,12.49,12.49,12.36,12.44,69000.0,9.3934,9.3934,9.2957,9.3558,69000.0
2008-04-11 10:00:00,12.44,12.52,12.38,12.48,192900.0,9.3558,9.416,9.3107,9.3859,192900.0
2008-04-11 10:30:00,12.49,12.56,12.48,12.55,94200.0,9.3934,9.4461,9.3859,9.4386,94200.0
2008-04-11 11:00:00,12.55,12.55,12.5,12.52,30900.0,9.4386,9.4386,9.401,9.416,30900.0
2008-04-11 11:30:00,12.53,12.54,12.49,12.5,47100.0,9.4235,9.4311,9.3934,9.401,47100.0
2008-04-11 12:00:00,12.5,12.5,12.45,12.45,78000.0,9.401,9.401,9.3634,9.3634,78000.0
2008-04-11 12:30:00,12.46,12.48,12.44,12.47,128100.0,9.3709,9.3859,9.3558,9.3784,128100.0
2008-04-11 13:00:00,12.47,12.48,12.45,12.46,27900.0,9.3784,9.3859,9.3634,9.3709,27900.0
2008-04-11 13:30:00,12.43,12.43,12.38,12.41,66000.0,9.3483,9.3483,9.3107,9.3333,66000.0
2008-04-11 14:00:00,12.41,12.42,12.37,12.4,55200.0,9.3333,9.3408,9.3032,9.3258,55200.0
2008-04-11 14:30:00,12.4,12.43,12.38,12.4,87300.0,9.3258,9.3483,9.3107,9.3258,87300.0
2008-04-11 15:00:00,12.4,12.4,12.36,12.37,145200.0,9.3258,9.3258,9.2957,9.3032,145200.0
2008-04-11 15:30:00,12.37,12.42,12.35,12.4,262200.0,9.3032,9.3408,9.2882,9.3258,262200.0
2008-04-14 09:30:00,12.43,12.43,12.3,12.38,159900.0,9.3483,9.3483,9.2506,9.3107,159900.0
2008-04-14 10:00:00,12.4,12.41,12.32,12.34,117600.0,9.3258,9.3333,9.2656,9.2806,117600.0
2008-04-14 10:30:00,12.34,12.37,12.32,12.33,120300.0,9.2806,9.3032,9.2656,9.2731,120300.0
2008-04-14 11:00:00,12.33,12.34,12.32,12.33,92100.0,9.2731,9.2806,9.2656,9.2731,92100.0
2008-04-14 11:30:00,12.33,12.34,12.32,12.33,122700.0,9.2731,9.2806,9.2656,9.2731,122700.0
2008-04-14 12:00:00,12.33,12.35,12.33,12.34,126600.0,9.2731,9.2882,9.2731,9.2806,126600.0
2008-04-14 12:30:00,12.34,12.36,12.33,12.36,189900.0,9.2806,9.2957,9.2731,9.2957,189900.0
2008-04-14 13:00:00,12.36,12.36,12.33,12.35,150300.0,9.2957,9.2957,9.2731,9.2882,150300.0
2008-04-14 13:30:00,12.35,12.35,12.32,12.34,117600.0,9.2882,9.2882,9.2656,9.2806,117600.0
2008-04-14 14:00:00,12.34,12.34,12.32,12.32,66000.0,9.2806,9.2806,9.2656,9.2656,66000.0
2008-04-14 14:30:00,12.32,12.32,12.27,12.27,64800.0,9.2656,9.2656,9.228,9.228,64800.0
2008-04-14 15:00:00,12.28,12.31,12.27,12.3,104700.0,9.2355,9.2581,9.228,9.2506,104700.0
2008-04-14 15:30:00,12.29,12.32,12.28,12.31,169800.0,9.243,9.2656,9.2355,9.2581,169800.0
2008-04-15 09:30:00,12.36,12.4,12.31,12.37,384000.0,9.2957,9.3258,9.2581,9.3032,384000.0
2008-04-15 10:00:00,12.37,12.39,12.3,12.31,94200.0,9.3032,9.3182,9.2506,9.2581,94200.0
2008-04-15 10:30:00,12.3,12.36,12.29,12.31,53400.0,9.2506,9.2957,9.243,9.2581,53400.0
2008-04-15 11:00:00,12.32,12.33,12.29,12.29,65100.0,9.2656,9.2731,9.243,9.243,65100.0
2008-04-15 11:30:00,12.29,12.34,12.26,12.33,81900.0,9.243,9.2806,9.2205,9.2731,81900.0
2008-04-15 12:00:00,12.33,12.37,12.32,12.37,48300.0,9.2731,9.3032,9.2656,9.3032,48300.0
2008-04-15 12:30:00,12.37,12.4,12.37,12.4,42000.0,9.3032,9.3258,9.3032,9.3258,42000.0
2008-04-15 13:00:00,12.39,12.45,12.39,12.45,47100.0,9.3182,9.3634,9.3182,9.3634,47100.0
2008-04-15 13:30:00,12.45,12.47,12.43,12.45,48900.0,9.3634,9.3784,9.3483,9.3634,48900.0
2008-04-15 14:00:00,12.45,12.46,12.41,12.42,51900.0,9.3634,9.3709,9.3333,9.3408,51900.0
2008-04-15 14:30:00,12.43,12.46,12.42,12.43,54900.0,9.3483,9.3709,9.3408,9.3483,54900.0
2008-04-15 15:00:00,12.43,12.45,12.41,12.45,57300.0,9.3483,9.3634,9.3333,9.3634,57300.0
2008-04-15 15:30:00,12.45,12.47,12.43,12.45,69600.0,9.3634,9.3784,9.3483,9.3634,69600.0
2008-04-16 09:30:00,12.56,12.73,12.56,12.72,55800.0,9.4461,9.5739,9.4461,9.5664,55800.0
2008-04-16 10:00:00,12.72,12.75,12.7,12.73,94800.0,9.5664,9.589,9.5514,9.5739,94800.0
2008-04-16 10:30:00,12.74,12.78,12.72,12.73,72000.0,9.5815,9.6116,9.5664,9.5739,72000.0
2008-04-16 11:00:00,12.74,12.74,12.67,12.67,56100.0,9.5815,9.5815,9.5288,9.5288,56100.0
2008-04-16 11:30:00,12.67,12.68,12.66,12.68,59400.0,9.5288,9.5363,9.5213,9.5363,59400.0
2008-04-16 12:00:00,12.67,12.74,12.67,12.72,37800.0,9.5288,9.5815,9.5288,9.5664,37800.0
2008-04-16 12:30:00,12.72,12.75,12.72,12.75,37500.0,9.5664,9.589,9.5664,9.589,37500.0
2008-04-16 13:00:00,12.74,12.76,12.74,12.75,53400.0,9.5815,9.5965,9.5815,9.589,53400.0
2008-04-16 13:30:00,12.75,12.76,12.74,12.75,67200.0,9.589,9.5965,9.5815,9.589,67200.0
2008-04-16 14:00:00,12.74,12.76,12.72,12.74,85500.0,9.5815,9.5965,9.5664,9.5815,85500.0
2008-04-16 14:30:00,12.74,12.78,12.73,12.77,92700.0,9.5815,9.6116,9.5739,9.604,92700.0
2008-04-16 15:00:00,12.77,12.83,12.76,12.82,54300.0,9.604,9.6492,9.5965,9.6416,54300.0
2008-04-16 15:30:00,12.82,12.89,12.81,12.87,205200.0,9.6416,9.6943,9.6341,9.6792,205200.0
2008-04-17 09:30:00,12.82,12.82,12.55,12.58,243000.0,9.6884,9.6884,9.4843,9.507,243000.0
2008-04-17 10:00:00,12.57,12.67,12.53,12.66,50700.0,9.4994,9.575,9.4692,9.5674,50700.0
2008-04-17 10:30:00,12.67,12.7,12.65,12.66,92700.0,9.575,9.5977,9.5599,9.5674,92700.0
2008-04-17 11:00:00,12.66,12.71,12.65,12.65,69900.0,9.5674,9.6052,9.5599,9.5599,69900.0
2008-04-17 11:30:00,12.65,12.66,12.61,12.63,40500.0,9.5599,9.5674,9.5296,9.5448,40500.0
2008-04-17 12:00:00,12.63,12.67,12.63,12.64,26700.0,9.5448,9.575,9.5448,9.5523,26700.0
2008-04-17 12:30:00,12.64,12.67,12.64,12.66,33600.0,9.5523,9.575,9.5523,9.5674,33600.0
2008-04-17 13:00:00,12.66,12.7,12.65,12.7,30600.0,9.5674,9.5977,9.5599,9.5977,30600.0
2008-04-17 13:30:00,12.7,12.75,12.69,12.73,81900.0,9.5977,9.6355,9.5901,9.6203,81900.0
2008-04-17 14:00:00,12.73,12.74,12.66,12.67,66300.0,9.6203,9.6279,9.5674,9.575,66300.0
2008-04-17 14:30:00,12.67,12.7,12.67,12.67,36600.0,9.575,9.5977,9.575,9.575,36600.0
2008-04-17 15:00:00,12.68,12.71,12.67,12.7,48000.0,9.5826,9.6052,9.575,9.5977,48000.0
2008-04-17 15:30:00,12.7,12.76,12.7,12.72,70500.0,9.5977,9.643,9.5977,9.6128,70500.0
2008-04-18 09:30:00,12.86,12.99,12.82,12.97,121500.0,9.7186,9.8168,9.6884,9.8017,121500.0
2008-04-18 10:00:00,12.96,12.96,12.89,12.89,68100.0,9.7942,9.7942,9.7413,9.7413,68100.0
2008-04-18 10:30:00,12.9,12.94,12.88,12.93,131400.0,9.7488,9.779,9.7337,9.7715,131400.0
2008-04-18 11:00:00,12.92,12.95,12.91,12.93,11100.0,9.7639,9.7866,9.7564,9.7715,11100.0
2008-04-18 11:30:00,12.94,13.0,12.94,12.99,36600.0,9.779,9.8244,9.779,9.8168,36600.0
2008-04-18 12:00:00,12.99,13.0,12.97,12.97,27300.0,9.8168,9.8244,9.8017,9.8017,27300.0
2008-04-18 12:30:00,12.97,12.99,12.97,12.97,21000.0,9.8017,9.8168,9.8017,9.8017,21000.0
2008-04-18 13:00:00,12.97,12.98,12.96,12.98,17700.0,9.8017,9.8093,9.7942,9.8093,17700.0
2008-04-18 13:30:00,12.97,12.99,12.95,12.99,63300.0,9.8017,9.8168,9.7866,9.8168,63300.0
2008-04-18 14:00:00,12.98,13.0,12.97,12.97,59400.0,9.8093,9.8244,9.8017,9.8017,59400.0
2008-04-18 14:30:00,12.97,12.98,12.97,12.97,78300.0,9.8017,9.8093,9.8017,9.8017,78300.0
2008-04-18 15:00:00,12.97,13.01,12.97,13.01,165000.0,9.8017,9.8319,9.8017,9.8319,165000.0
2008-04-18 15:30:00,13.0,13.03,13.0,13.02,100500.0,9.8244,9.8471,9.8244,9.8395,100500.0
2008-04-21 09:30:00,12.94,13.01,12.85,13.0,73500.0,9.779,9.8319,9.711,9.8244,73500.0
2008-04-21 10:00:00,13.0,13.01,12.95,12.95,38700.0,9.8244,9.8319,9.7866,9.7866,38700.0
2008-04-21 10:30:00,12.96,13.0,12.9,12.97,201300.0,9.7942,9.8244,9.7488,9.8017,201300.0
2008-04-21 11:00:00,12.97,13.01,12.95,13.01,59700.0,9.8017,9.8319,9.7866,9.8319,59700.0
2008-04-21 11:30:00,13.01,13.02,12.95,12.97,69600.0,9.8319,9.8395,9.7866,9.8017,69600.0
2008-04-21 12:00:00,12.97,13.02,12.97,13.02,65400.0,9.8017,9.8395,9.8017,9.8395,65400.0
2008-04-21 12:30:00,13.02,13.04,13.01,13.03,34500.0,9.8395,9.8546,9.8319,9.8471,34500.0
2008-04-21 13:00:00,13.04,13.09,13.03,13.08,37200.0,9.8546,9.8924,9.8471,9.8848,37200.0
2008-04-21 13:30:00,13.08,13.08,13.06,13.07,46200.0,9.8848,9.8848,9.8697,9.8773,46200.0
2008-04-21 14:00:00,13.07,13.08,13.04,13.05,68700.0,9.8773,9.8848,9.8546,9.8622,68700.0
2008-04-21 14:30:00,13.05,13.08,13.04,13.04,136500.0,9.8622,9.8848,9.8546,9.8546,136500.0
2008-04-21 15:00:00,13.04,13.07,13.04,13.05,111300.0,9.8546,9.8773,9.8546,9.8622,111300.0
2008-04-21 15:30:00,13.06,13.09,13.06,13.08,89400.0,9.8697,9.8924,9.8697,9.8848,89400.0
2008-04-22 09:30:00,13.04,13.13,13.01,13.09,131100.0,9.8546,9.9226,9.8319,9.8924,131100.0
2008-04-22 10:00:00,13.08,13.13,13.05,13.08,123600.0,9.8848,9.9226,9.8622,9.8848,123600.0
2008-04-22 10:30:00,13.08,13.17,13.06,13.17,92100.0,9.8848,9.9529,9.8697,9.9529,92100.0
2008-04-22 11:00:00,13.17,13.29,13.16,13.23,168600.0,9.9529,10.0435,9.9453,9.9982,168600.0
2008-04-22 11:30:00,13.24,13.24,13.18,13.18,115500.0,10.0058,10.0058,9.9604,9.9604,115500.0
2008-04-22 12:00:00,13.17,13.18,13.15,13.17,127200.0,9.9529,9.9604,9.9377,9.9529,127200.0
2008-04-22 12:30:00,13.18,13.18,13.12,13.12,112500.0,9.9604,9.9604,9.9151,9.9151,112500.0
2008-04-22 13:00:00,13.11,13.16,13.11,13.16,101400.0,9.9075,9.9453,9.9075,9.9453,101400.0
2008-04-22 13:30:00,13.16,13.18,13.12,13.15,170700.0,9.9453,9.9604,9.9151,9.9377,170700.0
2008-04-22 14:00:00,13.15,13.18,13.12,13.17,149400.0,9.9377,9.9604,9.9151,9.9529,149400.0
2008-04-22 14:30:00,13.17,13.17,13.12,13.17,139200.0,9.9529,9.9529,9.9151,9.9529,139200.0
2008-04-22 15:00:00,13.18,13.22,13.15,13.22,266700.0,9.9604,9.9906,9.9377,9.9906,266700.0
2008-04-22 15:30:00,13.21,13.24,13.16,13.16,487500.0,9.9831,10.0058,9.9453,9.9453,487500.0
2008-04-23 09:30:00,13.07,13.17,12.97,12.98,317100.0,9.8773,9.9529,9.8017,9.8093,317100.0
2008-04-23 10:00:00,12.98,12.98,12.81,12.89,166800.0,9.8093,9.8093,9.6808,9.7413,166800.0
2008-04-23 10:30:00,12.89,13.0,12.89,12.94,366600.0,9.7413,9.8244,9.7413,9.779,366600.0
2008-04-23 11:00:00,12.94,12.97,12.92,12.95,72600.0,9.779,9.8017,9.7639,9.7866,72600.0
2008-04-23 11:30:00,12.96,12.98,12.95,12.96,117000.0,9.7942,9.8093,9.7866,9.7942,117000.0
2008-04-23 12:00:00,12.97,13.02,12.94,12.97,237300.0,9.8017,9.8395,9.779,9.8017,237300.0
2008-04-23 12:30:00,12.99,12.99,12.93,12.93,84000.0,9.8168,9.8168,9.7715,9.7715,84000.0
2008-04-23 13:00:00,12.93,13.02,12.92,12.99,229500.0,9.7715,9.8395,9.7639,9.8168,229500.0
2008-04-23 13:30:00,12.99,13.01,12.98,13.01,95100.0,9.8168,9.8319,9.8093,9.8319,95100.0
2008-04-23 14:00:00,13.01,13.07,12.98,13.0,196500.0,9.8319,9.8773,9.8093,9.8244,196500.0
2008-04-23 14:30:00,13.0,13.0,12.97,12.97,191700.0,9.8244,9.8244,9.8017,9.8017,191700.0
2008-04-23 15:00:00,12.98,13.0,12.96,12.97,224100.0,9.8093,9.8244,9.7942,9.8017,224100.0
2008-04-23 15:30:00,12.97,13.03,12.96,13.02,149400.0,9.8017,9.8471,9.7942,9.8395,149400.0
2008-04-24 09:30:00,12.75,13.1,12.38,12.7,299700.0,9.6355,9.9,9.3558,9.5977,299700.0
2008-04-24 10:00:00,12.69,12.7,12.59,12.64,229500.0,9.5901,9.5977,9.5145,9.5523,229500.0
2008-04-24 10:30:00,12.63,12.64,12.59,12.62,228900.0,9.5448,9.5523,9.5145,9.5372,228900.0
2008-04-24 11:00:00,12.62,12.67,12.62,12.67,123000.0,9.5372,9.575,9.5372,9.575,123000.0
2008-04-24 11:30:00,12.67,12.77,12.66,12.75,160500.0,9.575,9.6506,9.5674,9.6355,160500.0
2008-04-24 12:00:00,12.76,12.85,12.74,12.83,136800.0,9.643,9.711,9.6279,9.6959,136800.0
2008-04-24 12:30:00,12.82,12.86,12.81,12.82,35100.0,9.6884,9.7186,9.6808,9.6884,35100.0
2008-04-24 13:00:00,12.82,12.86,12.75,12.78,48300.0,9.6884,9.7186,9.6355,9.6581,48300.0
2008-04-24 13:30:00,12.79,12.8,12.76,12.79,37800.0,9.6657,9.6732,9.643,9.6657,37800.0
2008-04-24 14:00:00,12.79,12.86,12.78,12.82,57900.0,9.6657,9.7186,9.6581,9.6884,57900.0
2008-04-24 14:30:00,12.82,12.84,12.79,12.81,103800.0,9.6884,9.7035,9.6657,9.6808,103800.0
2008-04-24 15:00:00,12.81,12.92,12.81,12.84,280500.0,9.6808,9.7639,9.6808,9.7035,280500.0
2008-04-24 15:30:00,12.84,12.84,12.79,12.81,235800.0,9.7035,9.7035,9.6657,9.6808,235800.0
2008-04-25 09:30:00,12.91,13.1,12.9,12.99,161100.0,9.7564,9.9,9.7488,9.8168,161100.0
2008-04-25 10:00:00,12.99,13.05,12.91,13.02,123000.0,9.8168,9.8622,9.7564,9.8395,123000.0
2008-04-25 10:30:00,13.02,13.03,12.98,13.0,289500.0,9.8395,9.8471,9.8093,9.8244,289500.0
2008-04-25 11:00:00,13.01,13.02,12.98,13.02,266700.0,9.8319,9.8395,9.8093,9.8395,266700.0
2008-04-25 11:30:00,13.03,13.1,13.01,13.1,60600.0,9.8471,9.9,9.8319,9.9,60600.0
2008-04-25 12:00:00,13.09,13.12,13.08,13.08,62700.0,9.8924,9.9151,9.8848,9.8848,62700.0
2008-04-25 12:30:00,13.08,13.09,13.05,13.06,64200.0,9.8848,9.8924,9.8622,9.8697,64200.0
2008-04-25 13:00:00,13.06,13.07,13.04,13.04,68400.0,9.8697,9.8773,9.8546,9.8546,68400.0
2008-04-25 13:30:00,13.04,13.12,13.03,13.12,32700.0,9.8546,9.9151,9.8471,9.9151,32700.0
2008-04-25 14:00:00,13.13,13.16,13.12,13.16,56400.0,9.9226,9.9453,9.9151,9.9453,56400.0
2008-04-25 14:30:00,13.16,13.23,13.15,13.21,110700.0,9.9453,9.9982,9.9377,9.9831,110700.0
2008-04-25 15:00:00,13.21,13.32,13.2,13.29,119700.0,9.9831,10.0662,9.9755,10.0435,119700.0
2008-04-25 15:30:00,13.29,13.29,13.25,13.27,153300.0,10.0435,10.0435,10.0133,10.0284,153300.0
2008-04-28 09:30:00,13.32,13.36,13.29,13.34,291000.0,10.0662,10.0964,10.0435,10.0813,291000.0
2008-04-28 10:00:00,13.32,13.32,13.22,13.26,155100.0,10.0662,10.0662,9.9906,10.0209,155100.0
2008-04-28 10:30:00,13.27,13.4,13.27,13.4,78300.0,10.0284,10.1267,10.0284,10.1267,78300.0
2008-04-28 11:00:00,13.4,13.42,13.38,13.38,74400.0,10.1267,10.1418,10.1116,10.1116,74400.0
2008-04-28 11:30:00,13.38,13.43,13.38,13.42,36000.0,10.1116,10.1493,10.1116,10.1418,36000.0
2008-04-28 12:00:00,13.42,13.51,13.42,13.51,83100.0,10.1418,10.2098,10.1418,10.2098,83100.0
2008-04-28 12:30:00,13.51,13.53,13.48,13.48,56700.0,10.2098,10.2249,10.1871,10.1871,56700.0
2008-04-28 13:00:00,13.48,13.5,13.47,13.48,53100.0,10.1871,10.2022,10.1796,10.1871,53100.0
2008-04-28 13:30:00,13.48,13.51,13.47,13.48,32700.0,10.1871,10.2098,10.1796,10.1871,32700.0
2008-04-28 14:00:00,13.49,13.49,13.44,13.45,45900.0,10.1947,10.1947,10.1569,10.1645,45900.0
2008-04-28 14:30:00,13.46,13.5,13.43,13.49,75300.0,10.172,10.2022,10.1493,10.1947,75300.0
2008-04-28 15:00:00,13.49,13.52,13.47,13.47,138300.0,10.1947,10.2174,10.1796,10.1796,138300.0
2008-04-28 15:30:00,13.47,13.51,13.47,13.49,182400.0,10.1796,10.2098,10.1796,10.1947,182400.0
2008-04-29 09:30:00,13.45,13.66,13.2,13.62,159300.0,10.1645,10.3232,9.9755,10.2929,159300.0
2008-04-29 10:00:00,13.64,13.65,13.53,13.54,93300.0,10.308,10.3156,10.2249,10.2325,93300.0
2008-04-29 10:30:00,13.53,13.54,13.45,13.46,117900.0,10.2249,10.2325,10.1645,10.172,117900.0
2008-04-29 11:00:00,13.46,13.46,13.42,13.45,97200.0,10.172,10.172,10.1418,10.1645,97200.0
2008-04-29 11:30:00,13.45,13.45,13.39,13.41,89100.0,10.1645,10.1645,10.1191,10.1342,89100.0
2008-04-29 12:00:00,13.41,13.43,13.39,13.43,51300.0,10.1342,10.1493,10.1191,10.1493,51300.0
2008-04-29 12:30:00,13.43,13.44,13.41,13.41,78600.0,10.1493,10.1569,10.1342,10.1342,78600.0
2008-04-29 13:00:00,13.41,13.44,13.4,13.4,53400.0,10.1342,10.1569,10.1267,10.1267,53400.0
2008-04-29 13:30:00,13.39,13.44,13.39,13.42,38400.0,10.1191,10.1569,10.1191,10.1418,38400.0
2008-04-29 14:00:00,13.42,13.42,13.39,13.42,77400.0,10.1418,10.1418,10.1191,10.1418,77400.0
2008-04-29 14:30:00,13.42,13.5,13.42,13.49,84600.0,10.1418,10.2022,10.1418,10.1947,84600.0
2008-04-29 15:00:00,13.49,13.5,13.42,13.42,92400.0,10.1947,10.2022,10.1418,10.1418,92400.0
2008-04-29 15:30:00,13.43,13.43,13.38,13.42,156600.0,10.1493,10.1493,10.1116,10.1418,156600.0
2008-04-30 09:30:00,13.41,13.54,13.38,13.45,149700.0,10.1342,10.2325,10.1116,10.1645,149700.0
2008-04-30 10:00:00,13.44,13.6,13.43,13.58,112800.0,10.1569,10.2778,10.1493,10.2627,112800.0
2008-04-30 10:30:00,13.57,13.64,13.57,13.64,162000.0,10.2551,10.308,10.2551,10.308,162000.0
2008-04-30 11:00:00,13.64,13.7,13.63,13.7,111600.0,10.308,10.3534,10.3005,10.3534,111600.0
2008-04-30 11:30:00,13.7,13.72,13.69,13.72,228300.0,10.3534,10.3685,10.3458,10.3685,228300.0
2008-04-30 12:00:00,13.73,13.77,13.72,13.76,75000.0,10.3761,10.4063,10.3685,10.3987,75000.0
2008-04-30 12:30:00,13.76,13.77,13.74,13.75,32400.0,10.3987,10.4063,10.3836,10.3912,32400.0
2008-04-30 13:00:00,13.76,13.8,13.74,13.79,47100.0,10.3987,10.429,10.3836,10.4214,47100.0
2008-04-30 13:30:00,13.79,13.82,13.78,13.8,98100.0,10.4214,10.4441,10.4138,10.429,98100.0
2008-04-30 14:00:00,13.8,13.83,13.72,13.8,442800.0,10.429,10.4516,10.3685,10.429,442800.0
2008-04-30 14:30:00,13.8,13.87,13.77,13.8,192000.0,10.429,10.4819,10.4063,10.429,192000.0
2008-04-30 15:00:00,13.8,13.81,13.75,13.77,241200.0,10.429,10.4365,10.3912,10.4063,241200.0
2008-04-30 15:30:00,13.77,13.85,13.75,13.81,539400.0,10.4063,10.4667,10.3912,10.4365,539400.0
2008-05-01 09:30:00,13.85,13.9,13.77,13.81,173400.0,10.4667,10.5045,10.4063,10.4365,173400.0
2008-05-01 10:00:00,13.81,14.07,13.79,14.03,386700.0,10.4365,10.633,10.4214,10.6028,386700.0
2008-05-01 10:30:00,14.04,14.04,13.95,13.96,154800.0,10.6103,10.6103,10.5423,10.5499,154800.0
2008-05-01 11:00:00,13.96,13.96,13.92,13.93,74400.0,10.5499,10.5499,10.5196,10.5272,74400.0
2008-05-01 11:30:00,13.93,13.93,13.85,13.88,102900.0,10.5272,10.5272,10.4667,10.4894,102900.0
2008-05-01 12:00:00,13.88,13.95,13.88,13.94,49800.0,10.4894,10.5423,10.4894,10.5348,49800.0
2008-05-01 12:30:00,13.94,14.06,13.94,14.05,75900.0,10.5348,10.6254,10.5348,10.6179,75900.0
2008-05-01 13:00:00,14.04,14.05,13.94,13.95,78000.0,10.6103,10.6179,10.5348,10.5423,78000.0
2008-05-01 13:30:00,13.94,13.96,13.86,13.89,116400.0,10.5348,10.5499,10.4743,10.497,116400.0
2008-05-01 14:00:00,13.89,13.91,13.88,13.89,80100.0,10.497,10.5121,10.4894,10.497,80100.0
2008-05-01 14:30:00,13.88,13.94,13.87,13.91,130500.0,10.4894,10.5348,10.4819,10.5121,130500.0
2008-05-01 15:00:00,13.91,13.98,13.91,13.97,124500.0,10.5121,10.565,10.5121,10.5574,124500.0
2008-05-01 15:30:00,13.97,13.98,13.93,13.95,176100.0,10.5574,10.565,10.5272,10.5423,176100.0
2008-05-02 09:30:00,14.0,14.01,13.88,13.92,78000.0,10.5801,10.5877,10.4894,10.5196,78000.0
2008-05-02 10:00:00,13.92,13.98,13.89,13.94,153600.0,10.5196,10.565,10.497,10.5348,153600.0
2008-05-02 10:30:00,13.95,14.0,13.88,13.88,84300.0,10.5423,10.5801,10.4894,10.4894,84300.0
2008-05-02 11:00:00,13.89,13.92,13.88,13.88,56400.0,10.497,10.5196,10.4894,10.4894,56400.0
2008-05-02 11:30:00,13.89,13.9,13.8,13.8,43800.0,10.497,10.5045,10.429,10.429,43800.0
2008-05-02 12:00:00,13.81,13.81,13.76,13.77,61800.0,10.4365,10.4365,10.3987,10.4063,61800.0
2008-05-02 12:30:00,13.77,13.8,13.76,13.79,44100.0,10.4063,10.429,10.3987,10.4214,44100.0
2008-05-02 13:00:00,13.79,13.82,13.75,13.79,90900.0,10.4214,10.4441,10.3912,10.4214,90900.0
2008-05-02 13:30:00,13.79,13.83,13.76,13.77,39000.0,10.4214,10.4516,10.3987,10.4063,39000.0
2008-05-02 14:00:00,13.77,13.78,13.68,13.73,147600.0,10.4063,10.4138,10.3383,10.3761,147600.0
2008-05-02 14:30:00,13.73,13.74,13.7,13.73,120900.0,10.3761,10.3836,10.3534,10.3761,120900.0
2008-05-02 15:00:00,13.73,13.78,13.72,13.77,97800.0,10.3761,10.4138,10.3685,10.4063,97800.0
2008-05-02 15:30:00,13.78,13.82,13.76,13.8,118800.0,10.4138,10.4441,10.3987,10.429,118800.0
2008-05-05 09:30:00,13.67,13.67,13.32,13.36,285900.0,10.3307,10.3307,10.0662,10.0964,285900.0
2008-05-05 10:00:00,13.36,13.38,13.19,13.2,201900.0,10.0964,10.1116,9.968,9.9755,201900.0
2008-05-05 10:30:00,13.2,13.3,13.17,13.27,139800.0,9.9755,10.0511,9.9529,10.0284,139800.0
2008-05-05 11:00:00,13.27,13.29,13.19,13.2,186900.0,10.0284,10.0435,9.968,9.9755,186900.0
2008-05-05 11:30:00,13.21,13.23,13.17,13.21,80100.0,9.9831,9.9982,9.9529,9.9831,80100.0
2008-05-05 12:00:00,13.19,13.26,13.19,13.25,76500.0,9.968,10.0209,9.968,10.0133,76500.0
2008-05-05 12:30:00,13.25,13.33,13.25,13.32,72900.0,10.0133,10.0738,10.0133,10.0662,72900.0
2008-05-05 13:00:00,13.33,13.33,13.32,13.33,44400.0,10.0738,10.0738,10.0662,10.0738,44400.0
2008-05-05 13:30:00,13.33,13.34,13.31,13.32,85200.0,10.0738,10.0813,10.0587,10.0662,85200.0
2008-05-05 14:00:00,13.32,13.37,13.32,13.35,99900.0,10.0662,10.104,10.0662,10.0889,99900.0
2008-05-05 14:30:00,13.35,13.36,13.33,13.33,115500.0,10.0889,10.0964,10.0738,10.0738,115500.0
2008-05-05 15:00:00,13.33,13.42,13.33,13.42,104400.0,10.0738,10.1418,10.0738,10.1418,104400.0
2008-05-05 15:30:00,13.41,13.43,13.38,13.38,235500.0,10.1342,10.1493,10.1116,10.1116,235500.0
2008-05-06 09:30:00,13.29,13.33,13.25,13.31,67800.0,10.0435,10.0738,10.0133,10.0587,67800.0
2008-05-06 10:00:00,13.32,13.33,13.25,13.26,91800.0,10.0662,10.0738,10.0133,10.0209,91800.0
2008-05-06 10:30:00,13.27,13.33,13.26,13.33,29400.0,10.0284,10.0738,10.0209,10.0738,29400.0
2008-05-06 11:00:00,13.33,13.36,13.26,13.26,79500.0,10.0738,10.0964,10.0209,10.0209,79500.0
2008-05-06 11:30:00,13.26,13.27,13.18,13.21,105000.0,10.0209,10.0284,9.9604,9.9831,105000.0
2008-05-06 12:00:00,13.21,13.27,13.21,13.21,81000.0,9.9831,10.0284,9.9831,9.9831,81000.0
2008-05-06 12:30:00,13.23,13.26,13.21,13.23,97200.0,9.9982,10.0209,9.9831,9.9982,97200.0
2008-05-06 13:00:00,13.24,13.25,13.21,13.21,86100.0,10.0058,10.0133,9.9831,9.9831,86100.0
2008-05-06 13:30:00,13.21,13.24,13.21,13.24,91800.0,9.9831,10.0058,9.9831,10.0058,91800.0
2008-05-06 14:00:00,13.24,13.27,13.21,13.24,95700.0,10.0058,10.0284,9.9831,10.0058,95700.0
2008-05-06 14:30:00,13.25,13.33,13.24,13.32,125400.0,10.0133,10.0738,10.0058,10.0662,125400.0
2008-05-06 15:00:00,13.32,13.33,13.32,13.32,115500.0,10.0662,10.0738,10.0662,10.0662,115500.0
2008-05-06 15:30:00,13.32,13.4,13.32,13.37,281400.0,10.0662,10.1267,10.0662,10.104,281400.0
2008-05-07 09:30:00,13.43,13.52,13.39,13.44,76800.0,10.1493,10.2174,10.1191,10.1569,76800.0
2008-05-07 10:00:00,13.44,13.52,13.43,13.49,129600.0,10.1569,10.2174,10.1493,10.1947,129600.0
2008-05-07 10:30:00,13.5,13.51,13.42,13.43,52800.0,10.2022,10.2098,10.1418,10.1493,52800.0
2008-05-07 11:00:00,13.44,13.45,13.4,13.41,34800.0,10.1569,10.1645,10.1267,10.1342,34800.0
2008-05-07 11:30:00,13.41,13.42,13.37,13.4,67500.0,10.1342,10.1418,10.104,10.1267,67500.0
2008-05-07 12:00:00,13.4,13.48,13.39,13.43,55800.0,10.1267,10.1871,10.1191,10.1493,55800.0
2008-05-07 12:30:00,13.44,13.47,13.43,13.46,43800.0,10.1569,10.1796,10.1493,10.172,43800.0
2008-05-07 13:00:00,13.47,13.47,13.37,13.4,39900.0,10.1796,10.1796,10.104,10.1267,39900.0
2008-05-07 13:30:00,13.39,13.41,13.39,13.39,34500.0,10.1191,10.1342,10.1191,10.1191,34500.0
2008-05-07 14:00:00,13.4,13.41,13.38,13.4,48900.0,10.1267,10.1342,10.1116,10.1267,48900.0
2008-05-07 14:30:00,13.4,13.41,13.31,13.33,99300.0,10.1267,10.1342,10.0587,10.0738,99300.0
2008-05-07 15:00:00,13.33,13.34,13.3,13.31,65400.0,10.0738,10.0813,10.0511,10.0587,65400.0
2008-05-07 15:30:00,13.31,13.33,13.28,13.29,108000.0,10.0587,10.0738,10.036,10.0435,108000.0
2008-05-08 09:30:00,13.32,13.34,13.23,13.24,39300.0,10.0662,10.0813,9.9982,10.0058,39300.0
2008-05-08 10:00:00,13.24,13.34,13.23,13.34,35700.0,10.0058,10.0813,9.9982,10.0813,35700.0
2008-05-08 10:30:00,13.32,13.39,13.31,13.39,61200.0,10.0662,10.1191,10.0587,10.1191,61200.0
2008-05-08 11:00:00,13.39,13.42,13.36,13.4,44100.0,10.1191,10.1418,10.0964,10.1267,44100.0
2008-05-08 11:30:00,13.4,13.43,13.39,13.43,45600.0,10.1267,10.1493,10.1191,10.1493,45600.0
2008-05-08 12:00:00,13.42,13.45,13.41,13.42,40800.0,10.1418,10.1645,10.1342,10.1418,40800.0
2008-05-08 12:30:00,13.42,13.42,13.38,13.41,25800.0,10.1418,10.1418,10.1116,10.1342,25800.0
2008-05-08 13:00:00,13.4,13.44,13.38,13.43,35400.0,10.1267,10.1569,10.1116,10.1493,35400.0
2008-05-08 13:30:00,13.45,13.47,13.43,13.47,24900.0,10.1645,10.1796,10.1493,10.1796,24900.0
2008-05-08 14:00:00,13.48,13.48,13.36,13.38,40500.0,10.1871,10.1871,10.0964,10.1116,40500.0
2008-05-08 14:30:00,13.38,13.42,13.36,13.41,66900.0,10.1116,10.1418,10.0964,10.1342,66900.0
2008-05-08 15:00:00,13.41,13.41,13.37,13.41,48900.0,10.1342,10.1342,10.104,10.1342,48900.0
2008-05-08 15:30:00,13.41,13.45,13.4,13.43,78000.0,10.1342,10.1645,10.1267,10.1493,78000.0
2008-05-09 09:30:00,13.31,13.38,13.19,13.19,50400.0,10.0587,10.1116,9.968,9.968,50400.0
2008-05-09 10:00:00,13.21,13.24,13.17,13.19,75000.0,9.9831,10.0058,9.9529,9.968,75000.0
2008-05-09 10:30:00,13.22,13.33,13.2,13.3,30600.0,9.9906,10.0738,9.9755,10.0511,30600.0
2008-05-09 11:00:00,13.3,13.32,13.28,13.3,23700.0,10.0511,10.0662,10.036,10.0511,23700.0
2008-05-09 11:30:00,13.3,13.3,13.24,13.24,60000.0,10.0511,10.0511,10.0058,10.0058,60000.0
2008-05-09 12:00:00,13.26,13.26,13.24,13.25,25800.0,10.0209,10.0209,10.0058,10.0133,25800.0
2008-05-09 12:30:00,13.25,13.27,13.24,13.27,39000.0,10.0133,10.0284,10.0058,10.0284,39000.0
2008-05-09 13:00:00,13.29,13.29,13.27,13.27,65400.0,10.0435,10.0435,10.0284,10.0284,65400.0
2008-05-09 13:30:00,13.27,13.29,13.24,13.29,58200.0,10.0284,10.0435,10.0058,10.0435,58200.0
2008-05-09 14:00:00,13.28,13.32,13.28,13.31,33900.0,10.036,10.0662,10.036,10.0587,33900.0
2008-05-09 14:30:00,13.3,13.35,13.3,13.35,45300.0,10.0511,10.0889,10.0511,10.0889,45300.0
2008-05-09 15:00:00,13.35,13.41,13.33,13.39,109200.0,10.0889,10.1342,10.0738,10.1191,109200.0
2008-05-09 15:30:00,13.4,13.42,13.37,13.38,65100.0,10.1267,10.1418,10.104,10.1116,65100.0
2008-05-12 09:30:00,13.42,13.47,13.33,13.46,52800.0,10.1418,10.1796,10.0738,10.172,52800.0
2008-05-12 10:00:00,13.45,13.47,13.41,13.46,28500.0,10.1645,10.1796,10.1342,10.172,28500.0
2008-05-12 10:30:00,13.46,13.56,13.44,13.55,43500.0,10.172,10.2476,10.1569,10.24,43500.0
2008-05-12 11:00:00,13.55,13.55,13.53,13.55,30900.0,10.24,10.24,10.2249,10.24,30900.0
2008-05-12 11:30:00,13.55,13.55,13.52,13.52,115500.0,10.24,10.24,10.2174,10.2174,115500.0
2008-05-12 12:00:00,13.52,13.53,13.47,13.51,80700.0,10.2174,10.2249,10.1796,10.2098,80700.0
2008-05-12 12:30:00,13.5,13.54,13.49,13.53,124500.0,10.2022,10.2325,10.1947,10.2249,124500.0
2008-05-12 13:00:00,13.53,13.54,13.5,13.53,33600.0,10.2249,10.2325,10.2022,10.2249,33600.0
2008-05-12 13:30:00,13.53,13.53,13.5,13.51,37800.0,10.2249,10.2249,10.2022,10.2098,37800.0
2008-05-12 14:00:00,13.52,13.53,13.5,13.53,75600.0,10.2174,10.2249,10.2022,10.2249,75600.0
2008-05-12 14:30:00,13.54,13.65,13.54,13.65,59100.0,10.2325,10.3156,10.2325,10.3156,59100.0
2008-05-12 15:00:00,13.65,13.67,13.63,13.63,111000.0,10.3156,10.3307,10.3005,10.3005,111000.0
2008-05-12 15:30:00,13.63,13.67,13.63,13.66,166500.0,10.3005,10.3307,10.3005,10.3232,166500.0
2008-05-13 09:30:00,13.7,13.7,13.39,13.42,101400.0,10.3534,10.3534,10.1191,10.1418,101400.0
2008-05-13 10:00:00,13.43,13.44,13.37,13.44,74700.0,10.1493,10.1569,10.104,10.1569,74700.0
2008-05-13 10:30:00,13.45,13.56,13.45,13.5,52200.0,10.1645,10.2476,10.1645,10.2022,52200.0
2008-05-13 11:00:00,13.5,13.5,13.47,13.48,48600.0,10.2022,10.2022,10.1796,10.1871,48600.0
2008-05-13 11:30:00,13.48,13.49,13.43,13.46,65100.0,10.1871,10.1947,10.1493,10.172,65100.0
2008-05-13 12:00:00,13.46,13.48,13.46,13.48,47100.0,10.172,10.1871,10.172,10.1871,47100.0
2008-05-13 12:30:00,13.48,13.5,13.46,13.49,57000.0,10.1871,10.2022,10.172,10.1947,57000.0
2008-05-13 13:00:00,13.48,13.52,13.47,13.51,37500.0,10.1871,10.2174,10.1796,10.2098,37500.0
2008-05-13 13:30:00,13.51,13.54,13.5,13.52,30000.0,10.2098,10.2325,10.2022,10.2174,30000.0
2008-05-13 14:00:00,13.53,13.56,13.53,13.55,25500.0,10.2249,10.2476,10.2249,10.24,25500.0
2008-05-13 14:30:00,13.55,13.57,13.53,13.55,61800.0,10.24,10.2551,10.2249,10.24,61800.0
2008-05-13 15:00:00,13.54,13.57,13.51,13.51,114300.0,10.2325,10.2551,10.2098,10.2098,114300.0
2008-05-13 15:30:00,13.51,13.57,13.5,13.55,115200.0,10.2098,10.2551,10.2022,10.24,115200.0
2008-05-14 09:30:00,13.55,13.66,13.38,13.64,51000.0,10.24,10.3232,10.1116,10.308,51000.0
2008-05-14 10:00:00,13.64,13.72,13.63,13.71,31500.0,10.308,10.3685,10.3005,10.3609,31500.0
2008-05-14 10:30:00,13.69,13.73,13.67,13.72,39300.0,10.3458,10.3761,10.3307,10.3685,39300.0
2008-05-14 11:00:00,13.72,13.75,13.68,13.73,150300.0,10.3685,10.3912,10.3383,10.3761,150300.0
2008-05-14 11:30:00,13.73,13.76,13.72,13.74,47700.0,10.3761,10.3987,10.3685,10.3836,47700.0
2008-05-14 12:00:00,13.74,13.76,13.73,13.75,27900.0,10.3836,10.3987,10.3761,10.3912,27900.0
2008-05-14 12:30:00,13.75,13.75,13.73,13.75,16500.0,10.3912,10.3912,10.3761,10.3912,16500.0
2008-05-14 13:00:00,13.75,13.76,13.73,13.76,28200.0,10.3912,10.3987,10.3761,10.3987,28200.0
2008-05-14 13:30:00,13.77,13.78,13.75,13.76,20400.0,10.4063,10.4138,10.3912,10.3987,20400.0
2008-05-14 14:00:00,13.77,13.77,13.75,13.77,118500.0,10.4063,10.4063,10.3912,10.4063,118500.0
2008-05-14 14:30:00,13.77,13.77,13.74,13.75,102000.0,10.4063,10.4063,10.3836,10.3912,102000.0
2008-05-14 15:00:00,13.75,13.76,13.67,13.68,110100.0,10.3912,10.3987,10.3307,10.3383,110100.0
2008-05-14 15:30:00,13.68,13.69,13.61,13.65,134400.0,10.3383,10.3458,10.2854,10.3156,134400.0
2008-05-15 09:30:00,13.66,13.66,13.38,13.54,66300.0,10.3232,10.3232,10.1116,10.2325,66300.0
2008-05-15 10:00:00,13.54,13.64,13.51,13.62,70500.0,10.2325,10.308,10.2098,10.2929,70500.0
2008-05-15 10:30:00,13.63,13.63,13.56,13.57,50400.0,10.3005,10.3005,10.2476,10.2551,50400.0
2008-05-15 11:00:00,13.56,13.64,13.56,13.59,114300.0,10.2476,10.308,10.2476,10.2703,114300.0
2008-05-15 11:30:00,13.59,13.6,13.55,13.56,190200.0,10.2703,10.2778,10.24,10.2476,190200.0
2008-05-15 12:00:00,13.57,13.59,13.56,13.56,139200.0,10.2551,10.2703,10.2476,10.2476,139200.0
2008-05-15 12:30:00,13.56,13.57,13.52,13.52,140100.0,10.2476,10.2551,10.2174,10.2174,140100.0
2008-05-15 13:00:00,13.52,13.58,13.52,13.53,262800.0,10.2174,10.2627,10.2174,10.2249,262800.0
2008-05-15 13:30:00,13.54,13.56,13.52,13.56,56400.0,10.2325,10.2476,10.2174,10.2476,56400.0
2008-05-15 14:00:00,13.55,13.6,13.55,13.55,56700.0,10.24,10.2778,10.24,10.24,56700.0
2008-05-15 14:30:00,13.55,13.58,13.55,13.56,44400.0,10.24,10.2627,10.24,10.2476,44400.0
2008-05-15 15:00:00,13.55,13.58,13.53,13.56,62100.0,10.24,10.2627,10.2249,10.2476,62100.0
2008-05-15 15:30:00,13.56,13.58,13.56,13.57,145500.0,10.2476,10.2627,10.2476,10.2551,145500.0
2008-05-16 09:30:00,13.64,13.71,13.52,13.52,62100.0,10.308,10.3609,10.2174,10.2174,62100.0
2008-05-16 10:00:00,13.52,13.55,13.48,13.53,118800.0,10.2174,10.24,10.1871,10.2249,118800.0
2008-05-16 10:30:00,13.53,13.53,13.44,13.45,95100.0,10.2249,10.2249,10.1569,10.1645,95100.0
2008-05-16 11:00:00,13.44,13.44,13.38,13.39,60300.0,10.1569,10.1569,10.1116,10.1191,60300.0
2008-05-16 11:30:00,13.39,13.42,13.38,13.42,60300.0,10.1191,10.1418,10.1116,10.1418,60300.0
2008-05-16 12:00:00,13.41,13.43,13.4,13.43,36600.0,10.1342,10.1493,10.1267,10.1493,36600.0
2008-05-16 12:30:00,13.43,13.43,13.41,13.42,70200.0,10.1493,10.1493,10.1342,10.1418,70200.0
2008-05-16 13:00:00,13.42,13.43,13.4,13.41,58200.0,10.1418,10.1493,10.1267,10.1342,58200.0
2008-05-16 13:30:00,13.42,13.42,13.38,13.4,92100.0,10.1418,10.1418,10.1116,10.1267,92100.0
2008-05-16 14:00:00,13.4,13.41,13.37,13.39,85800.0,10.1267,10.1342,10.104,10.1191,85800.0
2008-05-16 14:30:00,13.39,13.42,13.39,13.42,115800.0,10.1191,10.1418,10.1191,10.1418,115800.0
2008-05-16 15:00:00,13.42,13.42,13.4,13.4,191100.0,10.1418,10.1418,10.1267,10.1267,191100.0
2008-05-16 15:30:00,13.4,13.44,13.4,13.41,300300.0,10.1267,10.1569,10.1267,10.1342,300300.0
2008-05-19 09:30:00,13.39,13.61,13.39,13.56,105600.0,10.1191,10.2854,10.1191,10.2476,105600.0
2008-05-19 10:00:00,13.56,13.67,13.55,13.66,107400.0,10.2476,10.3307,10.24,10.3232,107400.0
2008-05-19 10:30:00,13.66,13.68,13.65,13.67,74400.0,10.3232,10.3383,10.3156,10.3307,74400.0
2008-05-19 11:00:00,13.68,13.8,13.67,13.74,240600.0,10.3383,10.429,10.3307,10.3836,240600.0
2008-05-19 11:30:00,13.74,13.8,13.74,13.79,78900.0,10.3836,10.429,10.3836,10.4214,78900.0
2008-05-19 12:00:00,13.79,13.85,13.79,13.84,91200.0,10.4214,10.4667,10.4214,10.4592,91200.0
2008-05-19 12:30:00,13.84,13.89,13.82,13.83,207600.0,10.4592,10.497,10.4441,10.4516,207600.0
2008-05-19 13:00:00,13.83,13.85,13.8,13.84,55200.0,10.4516,10.4667,10.429,10.4592,55200.0
2008-05-19 13:30:00,13.83,13.83,13.74,13.74,58800.0,10.4516,10.4516,10.3836,10.3836,58800.0
2008-05-19 14:00:00,13.75,13.77,13.67,13.7,429000.0,10.3912,10.4063,10.3307,10.3534,429000.0
2008-05-19 14:30:00,13.71,13.78,13.71,13.78,202200.0,10.3609,10.4138,10.3609,10.4138,202200.0
2008-05-19 15:00:00,13.78,13.78,13.75,13.76,223200.0,10.4138,10.4138,10.3912,10.3987,223200.0
2008-05-19 15:30:00,13.77,13.77,13.68,13.73,228300.0,10.4063,10.4063,10.3383,10.3761,228300.0
2008-05-20 09:30:00,13.72,13.73,13.56,13.56,154500.0,10.3685,10.3761,10.2476,10.2476,154500.0
2008-05-20 10:00:00,13.56,13.61,13.54,13.61,75600.0,10.2476,10.2854,10.2325,10.2854,75600.0
2008-05-20 10:30:00,13.61,13.63,13.58,13.59,82200.0,10.2854,10.3005,10.2627,10.2703,82200.0
2008-05-20 11:00:00,13.58,13.59,13.56,13.58,28500.0,10.2627,10.2703,10.2476,10.2627,28500.0
2008-05-20 11:30:00,13.57,13.58,13.53,13.53,54600.0,10.2551,10.2627,10.2249,10.2249,54600.0
2008-05-20 12:00:00,13.54,13.58,13.54,13.58,39900.0,10.2325,10.2627,10.2325,10.2627,39900.0
2008-05-20 12:30:00,13.58,13.58,13.56,13.56,33000.0,10.2627,10.2627,10.2476,10.2476,33000.0
2008-05-20 13:00:00,13.56,13.59,13.56,13.57,26700.0,10.2476,10.2703,10.2476,10.2551,26700.0
2008-05-20 13:30:00,13.56,13.59,13.51,13.51,51000.0,10.2476,10.2703,10.2098,10.2098,51000.0
2008-05-20 14:00:00,13.52,13.55,13.49,13.5,49200.0,10.2174,10.24,10.1947,10.2022,49200.0
2008-05-20 14:30:00,13.5,13.55,13.5,13.53,56100.0,10.2022,10.24,10.2022,10.2249,56100.0
2008-05-20 15:00:00,13.53,13.56,13.52,13.56,34800.0,10.2249,10.2476,10.2174,10.2476,34800.0
2008-05-20 15:30:00,13.56,13.59,13.53,13.58,125100.0,10.2476,10.2703,10.2249,10.2627,125100.0
2008-05-21 09:30:00,13.58,13.65,13.55,13.57,105600.0,10.2627,10.3156,10.24,10.2551,105600.0
2008-05-21 10:00:00,13.56,13.61,13.56,13.59,136800.0,10.2476,10.2854,10.2476,10.2703,136800.0
2008-05-21 10:30:00,13.58,13.59,13.51,13.52,74400.0,10.2627,10.2703,10.2098,10.2174,74400.0
2008-05-21 11:00:00,13.53,13.54,13.47,13.5,90900.0,10.2249,10.2325,10.1796,10.2022,90900.0
2008-05-21 11:30:00,13.5,13.52,13.49,13.51,43800.0,10.2022,10.2174,10.1947,10.2098,43800.0
2008-05-21 12:00:00,13.52,13.53,13.51,13.53,56700.0,10.2174,10.2249,10.2098,10.2249,56700.0
2008-05-21 12:30:00,13.54,13.58,13.53,13.56,66000.0,10.2325,10.2627,10.2249,10.2476,66000.0
2008-05-21 13:00:00,13.56,13.56,13.54,13.55,101100.0,10.2476,10.2476,10.2325,10.24,101100.0
2008-05-21 13:30:00,13.54,13.56,13.51,13.51,86100.0,10.2325,10.2476,10.2098,10.2098,86100.0
2008-05-21 14:00:00,13.49,13.5,13.37,13.4,62100.0,10.1947,10.2022,10.104,10.1267,62100.0
2008-05-21 14:30:00,13.41,13.41,13.33,13.36,48300.0,10.1342,10.1342,10.0738,10.0964,48300.0
2008-05-21 15:00:00,13.37,13.43,13.36,13.41,64200.0,10.104,10.1493,10.0964,10.1342,64200.0
2008-05-21 15:30:00,13.41,13.44,13.35,13.38,80700.0,10.1342,10.1569,10.0889,10.1116,80700.0
2008-05-22 09:30:00,13.36,13.55,13.33,13.42,88500.0,10.0964,10.24,10.0738,10.1418,88500.0
2008-05-22 10:00:00,13.42,13.48,13.42,13.47,62100.0,10.1418,10.1871,10.1418,10.1796,62100.0
2008-05-22 10:30:00,13.47,13.48,13.45,13.47,57300.0,10.1796,10.1871,10.1645,10.1796,57300.0
2008-05-22 11:00:00,13.47,13.47,13.41,13.42,130200.0,10.1796,10.1796,10.1342,10.1418,130200.0
2008-05-22 11:30:00,13.42,13.43,13.37,13.38,27900.0,10.1418,10.1493,10.104,10.1116,27900.0
2008-05-22 12:00:00,13.4,13.4,13.35,13.38,79200.0,10.1267,10.1267,10.0889,10.1116,79200.0
2008-05-22 12:30:00,13.38,13.4,13.37,13.4,46800.0,10.1116,10.1267,10.104,10.1267,46800.0
2008-05-22 13:00:00,13.39,13.4,13.36,13.38,69300.0,10.1191,10.1267,10.0964,10.1116,69300.0
2008-05-22 13:30:00,13.38,13.39,13.35,13.37,123000.0,10.1116,10.1191,10.0889,10.104,123000.0
2008-05-22 14:00:00,13.37,13.39,13.35,13.36,66600.0,10.104,10.1191,10.0889,10.0964,66600.0
2008-05-22 14:30:00,13.37,13.37,13.35,13.36,61800.0,10.104,10.104,10.0889,10.0964,61800.0
2008-05-22 15:00:00,13.36,13.38,13.34,13.34,65100.0,10.0964,10.1116,10.0813,10.0813,65100.0
2008-05-22 15:30:00,13.34,13.37,13.33,13.37,149100.0,10.0813,10.104,10.0738,10.104,149100.0
2008-05-23 09:30:00,13.36,13.36,13.22,13.24,39300.0,10.0964,10.0964,9.9906,10.0058,39300.0
2008-05-23 10:00:00,13.23,13.33,13.18,13.28,45600.0,9.9982,10.0738,9.9604,10.036,45600.0
2008-05-23 10:30:00,13.26,13.28,13.22,13.27,48900.0,10.0209,10.036,9.9906,10.0284,48900.0
2008-05-23 11:00:00,13.27,13.28,13.22,13.25,46200.0,10.0284,10.036,9.9906,10.0133,46200.0
2008-05-23 11:30:00,13.25,13.3,13.22,13.29,91800.0,10.0133,10.0511,9.9906,10.0435,91800.0
2008-05-23 12:00:00,13.29,13.31,13.29,13.3,46800.0,10.0435,10.0587,10.0435,10.0511,46800.0
2008-05-23 12:30:00,13.3,13.31,13.27,13.27,26700.0,10.0511,10.0587,10.0284,10.0284,26700.0
2008-05-23 13:00:00,13.27,13.31,13.27,13.29,36600.0,10.0284,10.0587,10.0284,10.0435,36600.0
2008-05-23 13:30:00,13.29,13.33,13.25,13.26,68100.0,10.0435,10.0738,10.0133,10.0209,68100.0
2008-05-23 14:00:00,13.26,13.3,13.25,13.3,39600.0,10.0209,10.0511,10.0133,10.0511,39600.0
2008-05-23 14:30:00,13.3,13.34,13.3,13.33,84000.0,10.0511,10.0813,10.0511,10.0738,84000.0
2008-05-23 15:00:00,13.32,13.35,13.31,13.34,82800.0,10.0662,10.0889,10.0587,10.0813,82800.0
2008-05-23 15:30:00,13.34,13.36,13.31,13.32,129000.0,10.0813,10.0964,10.0587,10.0662,129000.0
2008-05-27 09:30:00,13.29,13.44,13.29,13.38,85500.0,10.0435,10.1569,10.0435,10.1116,85500.0
2008-05-27 10:00:00,13.37,13.44,13.37,13.4,69900.0,10.104,10.1569,10.104,10.1267,69900.0
2008-05-27 10:30:00,13.4,13.42,13.39,13.4,26100.0,10.1267,10.1418,10.1191,10.1267,26100.0
2008-05-27 11:00:00,13.4,13.41,13.33,13.34,49200.0,10.1267,10.1342,10.0738,10.0813,49200.0
2008-05-27 11:30:00,13.34,13.36,13.32,13.34,74400.0,10.0813,10.0964,10.0662,10.0813,74400.0
2008-05-27 12:00:00,13.32,13.35,13.31,13.35,34800.0,10.0662,10.0889,10.0587,10.0889,34800.0
2008-05-27 12:30:00,13.35,13.37,13.33,13.34,76200.0,10.0889,10.104,10.0738,10.0813,76200.0
2008-05-27 13:00:00,13.34,13.34,13.31,13.33,149400.0,10.0813,10.0813,10.0587,10.0738,149400.0
2008-05-27 13:30:00,13.33,13.41,13.32,13.41,28500.0,10.0738,10.1342,10.0662,10.1342,28500.0
2008-05-27 14:00:00,13.41,13.43,13.4,13.43,46200.0,10.1342,10.1493,10.1267,10.1493,46200.0
2008-05-27 14:30:00,13.42,13.47,13.42,13.43,102300.0,10.1418,10.1796,10.1418,10.1493,102300.0
2008-05-27 15:00:00,13.43,13.43,13.4,13.41,100500.0,10.1493,10.1493,10.1267,10.1342,100500.0
2008-05-27 15:30:00,13.41,13.42,13.39,13.41,144000.0,10.1342,10.1418,10.1191,10.1342,144000.0
2008-05-28 09:30:00,13.54,13.54,13.29,13.41,82500.0,10.2325,10.2325,10.0435,10.1342,82500.0
2008-05-28 10:00:00,13.41,13.42,13.34,13.34,63000.0,10.1342,10.1418,10.0813,10.0813,63000.0
2008-05-28 10:30:00,13.33,13.36,13.33,13.34,70500.0,10.0738,10.0964,10.0738,10.0813,70500.0
2008-05-28 11:00:00,13.33,13.35,13.33,13.33,72300.0,10.0738,10.0889,10.0738,10.0738,72300.0
2008-05-28 11:30:00,13.33,13.34,13.32,13.34,108900.0,10.0738,10.0813,10.0662,10.0813,108900.0
2008-05-28 12:00:00,13.34,13.37,13.32,13.37,71700.0,10.0813,10.104,10.0662,10.104,71700.0
2008-05-28 12:30:00,13.38,13.38,13.36,13.37,28800.0,10.1116,10.1116,10.0964,10.104,28800.0
2008-05-28 13:00:00,13.37,13.43,13.37,13.42,27600.0,10.104,10.1493,10.104,10.1418,27600.0
2008-05-28 13:30:00,13.43,13.43,13.4,13.4,27000.0,10.1493,10.1493,10.1267,10.1267,27000.0
2008-05-28 14:00:00,13.41,13.41,13.38,13.39,47700.0,10.1342,10.1342,10.1116,10.1191,47700.0
2008-05-28 14:30:00,13.38,13.4,13.38,13.39,60900.0,10.1116,10.1267,10.1116,10.1191,60900.0
2008-05-28 15:00:00,13.4,13.41,13.36,13.4,133200.0,10.1267,10.1342,10.0964,10.1267,133200.0
2008-05-28 15:30:00,13.4,13.47,13.38,13.45,192900.0,10.1267,10.1796,10.1116,10.1645,192900.0
2008-05-29 09:30:00,13.48,13.52,13.42,13.5,88500.0,10.1871,10.2174,10.1418,10.2022,88500.0
2008-05-29 10:00:00,13.5,13.57,13.5,13.54,65100.0,10.2022,10.2551,10.2022,10.2325,65100.0
2008-05-29 10:30:00,13.54,13.57,13.49,13.56,195600.0,10.2325,10.2551,10.1947,10.2476,195600.0
2008-05-29 11:00:00,13.55,13.57,13.46,13.55,213300.0,10.24,10.2551,10.172,10.24,213300.0
2008-05-29 11:30:00,13.55,13.57,13.55,13.56,66000.0,10.24,10.2551,10.24,10.2476,66000.0
2008-05-29 12:00:00,13.56,13.56,13.52,13.54,37200.0,10.2476,10.2476,10.2174,10.2325,37200.0
2008-05-29 12:30:00,13.55,13.58,13.55,13.58,59700.0,10.24,10.2627,10.24,10.2627,59700.0
2008-05-29 13:00:00,13.59,13.61,13.59,13.61,74400.0,10.2703,10.2854,10.2703,10.2854,74400.0
2008-05-29 13:30:00,13.61,13.61,13.58,13.58,53700.0,10.2854,10.2854,10.2627,10.2627,53700.0
2008-05-29 14:00:00,13.58,13.64,13.57,13.62,84300.0,10.2627,10.308,10.2551,10.2929,84300.0
2008-05-29 14:30:00,13.62,13.62,13.55,13.57,56100.0,10.2929,10.2929,10.24,10.2551,56100.0
2008-05-29 15:00:00,13.55,13.59,13.54,13.57,85800.0,10.24,10.2703,10.2325,10.2551,85800.0
2008-05-29 15:30:00,13.56,13.59,13.56,13.57,89700.0,10.2476,10.2703,10.2476,10.2551,89700.0
2008-05-30 09:30:00,13.57,13.57,13.4,13.41,98700.0,10.2551,10.2551,10.1267,10.1342,98700.0
2008-05-30 10:00:00,13.41,13.41,13.34,13.36,101100.0,10.1342,10.1342,10.0813,10.0964,101100.0
2008-05-30 10:30:00,13.36,13.4,13.28,13.3,125400.0,10.0964,10.1267,10.036,10.0511,125400.0
2008-05-30 11:00:00,13.31,13.33,13.29,13.31,100200.0,10.0587,10.0738,10.0435,10.0587,100200.0
2008-05-30 11:30:00,13.31,13.33,13.29,13.31,121200.0,10.0587,10.0738,10.0435,10.0587,121200.0
2008-05-30 12:00:00,13.31,13.37,13.31,13.35,150600.0,10.0587,10.104,10.0587,10.0889,150600.0
2008-05-30 12:30:00,13.35,13.37,13.29,13.31,129900.0,10.0889,10.104,10.0435,10.0587,129900.0
2008-05-30 13:00:00,13.31,13.31,13.3,13.3,59400.0,10.0587,10.0587,10.0511,10.0511,59400.0
2008-05-30 13:30:00,13.31,13.31,13.24,13.26,227400.0,10.0587,10.0587,10.0058,10.0209,227400.0
2008-05-30 14:00:00,13.27,13.31,13.25,13.29,270600.0,10.0284,10.0587,10.0133,10.0435,270600.0
2008-05-30 14:30:00,13.3,13.43,13.27,13.41,192000.0,10.0511,10.1493,10.0284,10.1342,192000.0
2008-05-30 15:00:00,13.41,13.42,13.39,13.42,69600.0,10.1342,10.1418,10.1191,10.1418,69600.0
2008-05-30 15:30:00,13.42,13.48,13.41,13.47,175500.0,10.1418,10.1871,10.1342,10.1796,175500.0
2008-06-02 09:30:00,13.41,13.44,13.35,13.37,100500.0,10.1342,10.1569,10.0889,10.104,100500.0
2008-06-02 10:00:00,13.37,13.39,13.31,13.33,78600.0,10.104,10.1191,10.0587,10.0738,78600.0
2008-06-02 10:30:00,13.33,13.34,13.3,13.32,106500.0,10.0738,10.0813,10.0511,10.0662,106500.0
2008-06-02 11:00:00,13.31,13.34,13.3,13.33,93300.0,10.0587,10.0813,10.0511,10.0738,93300.0
2008-06-02 11:30:00,13.32,13.33,13.29,13.31,97200.0,10.0662,10.0738,10.0435,10.0587,97200.0
2008-06-02 12:00:00,13.31,13.33,13.31,13.32,70200.0,10.0587,10.0738,10.0587,10.0662,70200.0
2008-06-02 12:30:00,13.31,13.32,13.25,13.25,155100.0,10.0587,10.0662,10.0133,10.0133,155100.0
2008-06-02 13:00:00,13.24,13.29,13.24,13.28,105300.0,10.0058,10.0435,10.0058,10.036,105300.0
2008-06-02 13:30:00,13.28,13.3,13.27,13.28,42000.0,10.036,10.0511,10.0284,10.036,42000.0
2008-06-02 14:00:00,13.28,13.31,13.27,13.29,53700.0,10.036,10.0587,10.0284,10.0435,53700.0
2008-06-02 14:30:00,13.29,13.3,13.27,13.28,51900.0,10.0435,10.0511,10.0284,10.036,51900.0
2008-06-02 15:00:00,13.27,13.29,13.26,13.29,84900.0,10.0284,10.0435,10.0209,10.0435,84900.0
2008-06-02 15:30:00,13.28,13.33,13.28,13.31,104700.0,10.036,10.0738,10.036,10.0587,104700.0
2008-06-03 09:30:00,13.33,13.33,13.26,13.32,40800.0,10.0738,10.0738,10.0209,10.0662,40800.0
2008-06-03 10:00:00,13.32,13.33,13.31,13.33,85500.0,10.0662,10.0738,10.0587,10.0738,85500.0
2008-06-03 10:30:00,13.33,13.33,13.32,13.33,76500.0,10.0738,10.0738,10.0662,10.0738,76500.0
2008-06-03 11:00:00,13.33,13.33,13.31,13.32,72900.0,10.0738,10.0738,10.0587,10.0662,72900.0
2008-06-03 11:30:00,13.33,13.33,13.31,13.33,65700.0,10.0738,10.0738,10.0587,10.0738,65700.0
2008-06-03 12:00:00,13.33,13.33,13.31,13.32,49200.0,10.0738,10.0738,10.0587,10.0662,49200.0
2008-06-03 12:30:00,13.32,13.32,13.27,13.27,47400.0,10.0662,10.0662,10.0284,10.0284,47400.0
2008-06-03 13:00:00,13.27,13.28,13.21,13.21,68700.0,10.0284,10.036,9.9831,9.9831,68700.0
2008-06-03 13:30:00,13.21,13.21,13.1,13.12,90600.0,9.9831,9.9831,9.9,9.9151,90600.0
2008-06-03 14:00:00,13.11,13.12,13.05,13.05,141300.0,9.9075,9.9151,9.8622,9.8622,141300.0
2008-06-03 14:30:00,13.05,13.09,13.04,13.08,234000.0,9.8622,9.8924,9.8546,9.8848,234000.0
2008-06-03 15:00:00,13.08,13.14,13.07,13.13,264900.0,9.8848,9.9302,9.8773,9.9226,264900.0
2008-06-03 15:30:00,13.13,13.18,13.13,13.15,164100.0,9.9226,9.9604,9.9226,9.9377,164100.0
2008-06-04 09:30:00,13.15,13.17,13.08,13.14,94800.0,9.9377,9.9529,9.8848,9.9302,94800.0
2008-06-04 10:00:00,13.15,13.18,13.08,13.11,260100.0,9.9377,9.9604,9.8848,9.9075,260100.0
2008-06-04 10:30:00,13.11,13.12,13.07,13.11,94800.0,9.9075,9.9151,9.8773,9.9075,94800.0
2008-06-04 11:00:00,13.11,13.13,13.08,13.12,152400.0,9.9075,9.9226,9.8848,9.9151,152400.0
2008-06-04 11:30:00,13.11,13.13,13.08,13.1,127200.0,9.9075,9.9226,9.8848,9.9,127200.0
2008-06-04 12:00:00,13.1,13.11,13.08,13.11,105300.0,9.9,9.9075,9.8848,9.9075,105300.0
2008-06-04 12:30:00,13.11,13.13,13.08,13.08,151800.0,9.9075,9.9226,9.8848,9.8848,151800.0
2008-06-04 13:00:00,13.08,13.09,13.05,13.08,74400.0,9.8848,9.8924,9.8622,9.8848,74400.0
2008-06-04 13:30:00,13.08,13.12,13.07,13.1,244800.0,9.8848,9.9151,9.8773,9.9,244800.0
2008-06-04 14:00:00,13.1,13.1,13.03,13.06,103500.0,9.9,9.9,9.8471,9.8697,103500.0
2008-06-04 14:30:00,13.06,13.11,13.06,13.07,217500.0,9.8697,9.9075,9.8697,9.8773,217500.0
2008-06-04 15:00:00,13.07,13.09,13.05,13.05,152700.0,9.8773,9.8924,9.8622,9.8622,152700.0
2008-06-04 15:30:00,13.06,13.1,13.05,13.09,182700.0,9.8697,9.9,9.8622,9.8924,182700.0
2008-06-05 09:30:00,13.08,13.11,13.06,13.08,189900.0,9.8848,9.9075,9.8697,9.8848,189900.0
2008-06-05 10:00:00,13.04,13.12,13.04,13.11,225000.0,9.8546,9.9151,9.8546,9.9075,225000.0
2008-06-05 10:30:00,13.1,13.12,13.08,13.1,152400.0,9.9,9.9151,9.8848,9.9,152400.0
2008-06-05 11:00:00,13.12,13.13,13.1,13.13,105000.0,9.9151,9.9226,9.9,9.9226,105000.0
2008-06-05 11:30:00,13.12,13.12,13.09,13.12,86700.0,9.9151,9.9151,9.8924,9.9151,86700.0
2008-06-05 12:00:00,13.11,13.15,13.11,13.14,85200.0,9.9075,9.9377,9.9075,9.9302,85200.0
2008-06-05 12:30:00,13.14,13.17,13.13,13.16,82500.0,9.9302,9.9529,9.9226,9.9453,82500.0
2008-06-05 13:00:00,13.16,13.25,13.16,13.25,183900.0,9.9453,10.0133,9.9453,10.0133,183900.0
2008-06-05 13:30:00,13.24,13.25,13.21,13.21,119400.0,10.0058,10.0133,9.9831,9.9831,119400.0
2008-06-05 14:00:00,13.21,13.24,13.2,13.21,64500.0,9.9831,10.0058,9.9755,9.9831,64500.0
2008-06-05 14:30:00,13.21,13.29,13.19,13.27,146400.0,9.9831,10.0435,9.968,10.0284,146400.0
2008-06-05 15:00:00,13.27,13.28,13.18,13.19,174300.0,10.0284,10.036,9.9604,9.968,174300.0
2008-06-05 15:30:00,13.19,13.22,13.16,13.22,425400.0,9.968,9.9906,9.9453,9.9906,425400.0
2008-06-06 09:30:00,13.15,13.22,13.09,13.09,77700.0,9.9377,9.9906,9.8924,9.8924,77700.0
2008-06-06 10:00:00,13.07,13.15,13.03,13.13,96300.0,9.8773,9.9377,9.8471,9.9226,96300.0
2008-06-06 10:30:00,13.12,13.17,13.12,13.17,79800.0,9.9151,9.9529,9.9151,9.9529,79800.0
2008-06-06 11:00:00,13.16,13.17,13.11,13.12,82200.0,9.9453,9.9529,9.9075,9.9151,82200.0
2008-06-06 11:30:00,13.12,13.21,13.12,13.2,68100.0,9.9151,9.9831,9.9151,9.9755,68100.0
2008-06-06 12:00:00,13.19,13.22,13.18,13.21,71100.0,9.968,9.9906,9.9604,9.9831,71100.0
2008-06-06 12:30:00,13.21,13.27,13.2,13.21,82500.0,9.9831,10.0284,9.9755,9.9831,82500.0
2008-06-06 13:00:00,13.21,13.23,13.18,13.22,112200.0,9.9831,9.9982,9.9604,9.9906,112200.0
2008-06-06 13:30:00,13.22,13.25,13.19,13.19,70500.0,9.9906,10.0133,9.968,9.968,70500.0
2008-06-06 14:00:00,13.19,13.2,13.13,13.18,152400.0,9.968,9.9755,9.9226,9.9604,152400.0
2008-06-06 14:30:00,13.18,13.2,13.14,13.14,71400.0,9.9604,9.9755,9.9302,9.9302,71400.0
2008-06-06 15:00:00,13.14,13.2,13.1,13.13,151800.0,9.9302,9.9755,9.9,9.9226,151800.0
2008-06-06 15:30:00,13.12,13.14,13.09,13.12,498300.0,9.9151,9.9302,9.8924,9.9151,498300.0
2008-06-09 09:30:00,13.17,13.17,13.03,13.12,63300.0,9.9529,9.9529,9.8471,9.9151,63300.0
2008-06-09 10:00:00,13.13,13.21,13.12,13.21,53100.0,9.9226,9.9831,9.9151,9.9831,53100.0
2008-06-09 10:30:00,13.2,13.23,13.15,13.15,46500.0,9.9755,9.9982,9.9377,9.9377,46500.0
2008-06-09 11:00:00,13.15,13.18,13.14,13.17,27600.0,9.9377,9.9604,9.9302,9.9529,27600.0
2008-06-09 11:30:00,13.18,13.2,13.15,13.18,53100.0,9.9604,9.9755,9.9377,9.9604,53100.0
2008-06-09 12:00:00,13.17,13.17,13.15,13.17,26100.0,9.9529,9.9529,9.9377,9.9529,26100.0
2008-06-09 12:30:00,13.17,13.23,13.16,13.22,27300.0,9.9529,9.9982,9.9453,9.9906,27300.0
2008-06-09 13:00:00,13.2,13.21,13.12,13.17,27300.0,9.9755,9.9831,9.9151,9.9529,27300.0
2008-06-09 13:30:00,13.17,13.18,13.12,13.16,75600.0,9.9529,9.9604,9.9151,9.9453,75600.0
2008-06-09 14:00:00,13.14,13.16,13.09,13.12,70200.0,9.9302,9.9453,9.8924,9.9151,70200.0
2008-06-09 14:30:00,13.12,13.19,13.11,13.14,128400.0,9.9151,9.968,9.9075,9.9302,128400.0
2008-06-09 15:00:00,13.15,13.15,13.1,13.13,128700.0,9.9377,9.9377,9.9,9.9226,128700.0
2008-06-09 15:30:00,13.14,13.22,13.14,13.21,214500.0,9.9302,9.9906,9.9302,9.9831,214500.0
2008-06-10 09:30:00,13.07,13.2,13.02,13.15,67800.0,9.8773,9.9755,9.8395,9.9377,67800.0
2008-06-10 10:00:00,13.14,13.23,13.13,13.22,45000.0,9.9302,9.9982,9.9226,9.9906,45000.0
2008-06-10 10:30:00,13.22,13.24,13.19,13.23,54900.0,9.9906,10.0058,9.968,9.9982,54900.0
2008-06-10 11:00:00,13.23,13.27,13.21,13.24,64800.0,9.9982,10.0284,9.9831,10.0058,64800.0
2008-06-10 11:30:00,13.25,13.29,13.22,13.29,138600.0,10.0133,10.0435,9.9906,10.0435,138600.0
2008-06-10 12:00:00,13.29,13.33,13.28,13.3,80100.0,10.0435,10.0738,10.036,10.0511,80100.0
2008-06-10 12:30:00,13.31,13.32,13.29,13.3,58200.0,10.0587,10.0662,10.0435,10.0511,58200.0
2008-06-10 13:00:00,13.3,13.33,13.29,13.33,129600.0,10.0511,10.0738,10.0435,10.0738,129600.0
2008-06-10 13:30:00,13.33,13.33,13.28,13.32,99300.0,10.0738,10.0738,10.036,10.0662,99300.0
2008-06-10 14:00:00,13.32,13.32,13.2,13.24,97500.0,10.0662,10.0662,9.9755,10.0058,97500.0
2008-06-10 14:30:00,13.23,13.26,13.22,13.25,43500.0,9.9982,10.0209,9.9906,10.0133,43500.0
2008-06-10 15:00:00,13.24,13.29,13.24,13.28,80100.0,10.0058,10.0435,10.0058,10.036,80100.0
2008-06-10 15:30:00,13.28,13.3,13.25,13.25,148200.0,10.036,10.0511,10.0133,10.0133,148200.0
2008-06-11 09:30:00,13.29,13.29,13.12,13.15,62700.0,10.0435,10.0435,9.9151,9.9377,62700.0
2008-06-11 10:00:00,13.15,13.18,13.13,13.14,72900.0,9.9377,9.9604,9.9226,9.9302,72900.0
2008-06-11 10:30:00,13.14,13.2,13.13,13.19,55800.0,9.9302,9.9755,9.9226,9.968,55800.0
2008-06-11 11:00:00,13.19,13.21,13.15,13.15,93900.0,9.968,9.9831,9.9377,9.9377,93900.0
2008-06-11 11:30:00,13.15,13.24,13.14,13.24,127800.0,9.9377,10.0058,9.9302,10.0058,127800.0
2008-06-11 12:00:00,13.24,13.24,13.19,13.19,64500.0,10.0058,10.0058,9.968,9.968,64500.0
2008-06-11 12:30:00,13.19,13.19,13.16,13.17,69000.0,9.968,9.968,9.9453,9.9529,69000.0
2008-06-11 13:00:00,13.17,13.18,13.14,13.15,50100.0,9.9529,9.9604,9.9302,9.9377,50100.0
2008-06-11 13:30:00,13.15,13.18,13.13,13.16,66000.0,9.9377,9.9604,9.9226,9.9453,66000.0
2008-06-11 14:00:00,13.18,13.23,13.16,13.22,84000.0,9.9604,9.9982,9.9453,9.9906,84000.0
2008-06-11 14:30:00,13.22,13.22,13.17,13.17,76500.0,9.9906,9.9906,9.9529,9.9529,76500.0
2008-06-11 15:00:00,13.17,13.2,13.15,13.18,126600.0,9.9529,9.9755,9.9377,9.9604,126600.0
2008-06-11 15:30:00,13.17,13.18,13.1,13.14,220800.0,9.9529,9.9604,9.9,9.9302,220800.0
2008-06-12 09:30:00,13.19,13.46,13.19,13.39,282600.0,9.968,10.172,9.968,10.1191,282600.0
2008-06-12 10:00:00,13.38,13.42,13.35,13.36,76500.0,10.1116,10.1418,10.0889,10.0964,76500.0
2008-06-12 10:30:00,13.36,13.37,13.35,13.36,84000.0,10.0964,10.104,10.0889,10.0964,84000.0
2008-06-12 11:00:00,13.37,13.38,13.35,13.36,69300.0,10.104,10.1116,10.0889,10.0964,69300.0
2008-06-12 11:30:00,13.36,13.37,13.32,13.36,135600.0,10.0964,10.104,10.0662,10.0964,135600.0
2008-06-12 12:00:00,13.37,13.39,13.31,13.34,62100.0,10.104,10.1191,10.0587,10.0813,62100.0
2008-06-12 12:30:00,13.34,13.35,13.32,13.33,28200.0,10.0813,10.0889,10.0662,10.0738,28200.0
2008-06-12 13:00:00,13.33,13.34,13.29,13.32,30000.0,10.0738,10.0813,10.0435,10.0662,30000.0
2008-06-12 13:30:00,13.31,13.32,13.28,13.28,54300.0,10.0587,10.0662,10.036,10.036,54300.0
2008-06-12 14:00:00,13.28,13.29,13.25,13.25,84600.0,10.036,10.0435,10.0133,10.0133,84600.0
2008-06-12 14:30:00,13.25,13.3,13.23,13.3,132000.0,10.0133,10.0511,9.9982,10.0511,132000.0
2008-06-12 15:00:00,13.3,13.3,13.21,13.21,164100.0,10.0511,10.0511,9.9831,9.9831,164100.0
2008-06-12 15:30:00,13.21,13.23,13.17,13.22,120000.0,9.9831,9.9982,9.9529,9.9906,120000.0
2008-06-13 09:30:00,13.33,13.42,13.22,13.42,45900.0,10.0738,10.1418,9.9906,10.1418,45900.0
2008-06-13 10:00:00,13.4,13.48,13.38,13.45,62100.0,10.1267,10.1871,10.1116,10.1645,62100.0
2008-06-13 10:30:00,13.45,13.45,13.39,13.41,48300.0,10.1645,10.1645,10.1191,10.1342,48300.0
2008-06-13 11:00:00,13.41,13.45,13.39,13.45,42300.0,10.1342,10.1645,10.1191,10.1645,42300.0
2008-06-13 11:30:00,13.43,13.45,13.41,13.44,150000.0,10.1493,10.1645,10.1342,10.1569,150000.0
2008-06-13 12:00:00,13.43,13.45,13.43,13.45,119400.0,10.1493,10.1645,10.1493,10.1645,119400.0
2008-06-13 12:30:00,13.46,13.47,13.44,13.46,52800.0,10.172,10.1796,10.1569,10.172,52800.0
2008-06-13 13:00:00,13.45,13.47,13.41,13.41,110100.0,10.1645,10.1796,10.1342,10.1342,110100.0
2008-06-13 13:30:00,13.4,13.4,13.33,13.37,60000.0,10.1267,10.1267,10.0738,10.104,60000.0
2008-06-13 14:00:00,13.36,13.52,13.35,13.43,432300.0,10.0964,10.2174,10.0889,10.1493,432300.0
2008-06-13 14:30:00,13.43,13.43,13.36,13.39,77400.0,10.1493,10.1493,10.0964,10.1191,77400.0
2008-06-13 15:00:00,13.39,13.42,13.38,13.38,45900.0,10.1191,10.1418,10.1116,10.1116,45900.0
2008-06-13 15:30:00,13.39,13.47,13.38,13.47,92400.0,10.1191,10.1796,10.1116,10.1796,92400.0
2008-06-16 09:30:00,13.43,13.56,13.41,13.41,110700.0,10.1493,10.2476,10.1342,10.1342,110700.0
2008-06-16 10:00:00,13.41,13.42,13.35,13.37,123000.0,10.1342,10.1418,10.0889,10.104,123000.0
2008-06-16 10:30:00,13.37,13.38,13.35,13.37,75600.0,10.104,10.1116,10.0889,10.104,75600.0
2008-06-16 11:00:00,13.37,13.37,13.32,13.33,106200.0,10.104,10.104,10.0662,10.0738,106200.0
2008-06-16 11:30:00,13.33,13.35,13.32,13.33,128100.0,10.0738,10.0889,10.0662,10.0738,128100.0
2008-06-16 12:00:00,13.33,13.43,13.33,13.38,438300.0,10.0738,10.1493,10.0738,10.1116,438300.0
2008-06-16 12:30:00,13.38,13.45,13.38,13.44,76800.0,10.1116,10.1645,10.1116,10.1569,76800.0
2008-06-16 13:00:00,13.44,13.49,13.42,13.48,48000.0,10.1569,10.1947,10.1418,10.1871,48000.0
2008-06-16 13:30:00,13.49,13.5,13.43,13.43,157200.0,10.1947,10.2022,10.1493,10.1493,157200.0
2008-06-16 14:00:00,13.43,13.45,13.38,13.38,157200.0,10.1493,10.1645,10.1116,10.1116,157200.0
2008-06-16 14:30:00,13.38,13.42,13.37,13.39,171000.0,10.1116,10.1418,10.104,10.1191,171000.0
2008-06-16 15:00:00,13.39,13.39,13.35,13.37,141600.0,10.1191,10.1191,10.0889,10.104,141600.0
2008-06-16 15:30:00,13.37,13.43,13.35,13.38,267900.0,10.104,10.1493,10.0889,10.1116,267900.0
2008-06-17 09:30:00,13.43,13.5,13.4,13.41,116400.0,10.1493,10.2022,10.1267,10.1342,116400.0
2008-06-17 10:00:00,13.42,13.45,13.38,13.41,110700.0,10.1418,10.1645,10.1116,10.1342,110700.0
2008-06-17 10:30:00,13.4,13.43,13.38,13.4,118800.0,10.1267,10.1493,10.1116,10.1267,118800.0
2008-06-17 11:00:00,13.4,13.42,13.38,13.4,105900.0,10.1267,10.1418,10.1116,10.1267,105900.0
2008-06-17 11:30:00,13.4,13.52,13.38,13.47,299700.0,10.1267,10.2174,10.1116,10.1796,299700.0
2008-06-17 12:00:00,13.47,13.51,13.4,13.41,188100.0,10.1796,10.2098,10.1267,10.1342,188100.0
2008-06-17 12:30:00,13.41,13.42,13.35,13.35,295800.0,10.1342,10.1418,10.0889,10.0889,295800.0
2008-06-17 13:00:00,13.35,13.47,13.33,13.47,128700.0,10.0889,10.1796,10.0738,10.1796,128700.0
2008-06-17 13:30:00,13.47,13.5,13.47,13.49,70800.0,10.1796,10.2022,10.1796,10.1947,70800.0
2008-06-17 14:00:00,13.49,13.49,13.42,13.42,74100.0,10.1947,10.1947,10.1418,10.1418,74100.0
2008-06-17 14:30:00,13.42,13.44,13.4,13.43,74700.0,10.1418,10.1569,10.1267,10.1493,74700.0
2008-06-17 15:00:00,13.43,13.43,13.38,13.4,85800.0,10.1493,10.1493,10.1116,10.1267,85800.0
2008-06-17 15:30:00,13.4,13.42,13.37,13.42,155700.0,10.1267,10.1418,10.104,10.1418,155700.0
2008-06-18 09:30:00,13.38,13.41,13.27,13.41,105300.0,10.1116,10.1342,10.0284,10.1342,105300.0
2008-06-18 10:00:00,13.4,13.45,13.38,13.44,63600.0,10.1267,10.1645,10.1116,10.1569,63600.0
2008-06-18 10:30:00,13.43,13.48,13.38,13.4,81300.0,10.1493,10.1871,10.1116,10.1267,81300.0
2008-06-18 11:00:00,13.39,13.47,13.37,13.46,105000.0,10.1191,10.1796,10.104,10.172,105000.0
2008-06-18 11:30:00,13.46,13.52,13.45,13.49,96300.0,10.172,10.2174,10.1645,10.1947,96300.0
2008-06-18 12:00:00,13.49,13.49,13.44,13.47,151800.0,10.1947,10.1947,10.1569,10.1796,151800.0
2008-06-18 12:30:00,13.47,13.49,13.44,13.47,137400.0,10.1796,10.1947,10.1569,10.1796,137400.0
2008-06-18 13:00:00,13.47,13.49,13.45,13.48,110400.0,10.1796,10.1947,10.1645,10.1871,110400.0
2008-06-18 13:30:00,13.48,13.48,13.44,13.45,72300.0,10.1871,10.1871,10.1569,10.1645,72300.0
2008-06-18 14:00:00,13.45,13.51,13.45,13.51,217800.0,10.1645,10.2098,10.1645,10.2098,217800.0
2008-06-18 14:30:00,13.5,13.51,13.47,13.47,122700.0,10.2022,10.2098,10.1796,10.1796,122700.0
2008-06-18 15:00:00,13.47,13.53,13.46,13.5,101400.0,10.1796,10.2249,10.172,10.2022,101400.0
2008-06-18 15:30:00,13.5,13.51,13.45,13.5,166500.0,10.2022,10.2098,10.1645,10.2022,166500.0
2008-06-19 09:30:00,13.51,13.54,13.41,13.52,33300.0,10.2098,10.2325,10.1342,10.2174,33300.0
2008-06-19 10:00:00,13.52,13.6,13.48,13.59,39900.0,10.2174,10.2778,10.1871,10.2703,39900.0
2008-06-19 10:30:00,13.59,13.66,13.59,13.65,57900.0,10.2703,10.3232,10.2703,10.3156,57900.0
2008-06-19 11:00:00,13.65,13.69,13.61,13.68,156900.0,10.3156,10.3458,10.2854,10.3383,156900.0
2008-06-19 11:30:00,13.68,13.7,13.66,13.67,153000.0,10.3383,10.3534,10.3232,10.3307,153000.0
2008-06-19 12:00:00,13.67,13.7,13.64,13.68,111600.0,10.3307,10.3534,10.308,10.3383,111600.0
2008-06-19 12:30:00,13.68,13.71,13.68,13.68,76500.0,10.3383,10.3609,10.3383,10.3383,76500.0
2008-06-19 13:00:00,13.68,13.7,13.68,13.7,44100.0,10.3383,10.3534,10.3383,10.3534,44100.0
2008-06-19 13:30:00,13.7,13.8,13.7,13.78,299700.0,10.3534,10.429,10.3534,10.4138,299700.0
2008-06-19 14:00:00,13.77,13.82,13.75,13.81,76200.0,10.4063,10.4441,10.3912,10.4365,76200.0
2008-06-19 14:30:00,13.81,13.85,13.8,13.85,126900.0,10.4365,10.4667,10.429,10.4667,126900.0
2008-06-19 15:00:00,13.85,13.89,13.85,13.88,180300.0,10.4667,10.497,10.4667,10.4894,180300.0
2008-06-19 15:30:00,13.89,13.92,13.85,13.9,224700.0,10.497,10.5196,10.4667,10.5045,224700.0
2008-06-20 09:30:00,13.82,13.82,13.68,13.76,312300.0,10.4441,10.4441,10.3383,10.3987,312300.0
2008-06-20 10:00:00,13.76,13.76,13.62,13.68,99600.0,10.3987,10.3987,10.2929,10.3383,99600.0
2008-06-20 10:30:00,13.69,13.71,13.63,13.68,115800.0,10.3458,10.3609,10.3005,10.3383,115800.0
2008-06-20 11:00:00,13.69,13.74,13.67,13.72,64800.0,10.3458,10.3836,10.3307,10.3685,64800.0
2008-06-20 11:30:00,13.71,13.76,13.71,13.74,136800.0,10.3609,10.3987,10.3609,10.3836,136800.0
2008-06-20 12:00:00,13.74,13.74,13.66,13.67,67800.0,10.3836,10.3836,10.3232,10.3307,67800.0
2008-06-20 12:30:00,13.67,13.69,13.66,13.69,29100.0,10.3307,10.3458,10.3232,10.3458,29100.0
2008-06-20 13:00:00,13.69,13.75,13.68,13.71,128400.0,10.3458,10.3912,10.3383,10.3609,128400.0
2008-06-20 13:30:00,13.71,13.73,13.7,13.72,57300.0,10.3609,10.3761,10.3534,10.3685,57300.0
2008-06-20 14:00:00,13.71,13.73,13.7,13.7,109200.0,10.3609,10.3761,10.3534,10.3534,109200.0
2008-06-20 14:30:00,13.7,13.71,13.64,13.64,61200.0,10.3534,10.3609,10.308,10.308,61200.0
2008-06-20 15:00:00,13.63,13.65,13.58,13.58,149100.0,10.3005,10.3156,10.2627,10.2627,149100.0
2008-06-20 15:30:00,13.59,13.64,13.58,13.64,229800.0,10.2703,10.308,10.2627,10.308,229800.0
2008-06-23 09:30:00,13.66,13.72,13.59,13.72,75900.0,10.3232,10.3685,10.2703,10.3685,75900.0
2008-06-23 10:00:00,13.71,13.8,13.71,13.74,110700.0,10.3609,10.429,10.3609,10.3836,110700.0
2008-06-23 10:30:00,13.74,13.75,13.67,13.67,69000.0,10.3836,10.3912,10.3307,10.3307,69000.0
2008-06-23 11:00:00,13.68,13.68,13.59,13.6,53700.0,10.3383,10.3383,10.2703,10.2778,53700.0
2008-06-23 11:30:00,13.6,13.62,13.57,13.59,73800.0,10.2778,10.2929,10.2551,10.2703,73800.0
2008-06-23 12:00:00,13.59,13.59,13.54,13.56,50700.0,10.2703,10.2703,10.2325,10.2476,50700.0
2008-06-23 12:30:00,13.56,13.56,13.51,13.53,62400.0,10.2476,10.2476,10.2098,10.2249,62400.0
2008-06-23 13:00:00,13.54,13.63,13.53,13.62,112200.0,10.2325,10.3005,10.2249,10.2929,112200.0
2008-06-23 13:30:00,13.62,13.66,13.62,13.63,27900.0,10.2929,10.3232,10.2929,10.3005,27900.0
2008-06-23 14:00:00,13.63,13.63,13.61,13.62,28800.0,10.3005,10.3005,10.2854,10.2929,28800.0
2008-06-23 14:30:00,13.62,13.63,13.6,13.61,32400.0,10.2929,10.3005,10.2778,10.2854,32400.0
2008-06-23 15:00:00,13.62,13.62,13.6,13.61,60900.0,10.2929,10.2929,10.2778,10.2854,60900.0
2008-06-23 15:30:00,13.62,13.67,13.59,13.61,219600.0,10.2929,10.3307,10.2703,10.2854,219600.0
2008-06-24 09:30:00,13.57,13.57,13.42,13.42,66900.0,10.2551,10.2551,10.1418,10.1418,66900.0
2008-06-24 10:00:00,13.42,13.43,13.33,13.33,106200.0,10.1418,10.1493,10.0738,10.0738,106200.0
2008-06-24 10:30:00,13.33,13.34,13.28,13.34,72600.0,10.0738,10.0813,10.036,10.0813,72600.0
2008-06-24 11:00:00,13.34,13.36,13.32,13.32,154800.0,10.0813,10.0964,10.0662,10.0662,154800.0
2008-06-24 11:30:00,13.32,13.36,13.3,13.34,126000.0,10.0662,10.0964,10.0511,10.0813,126000.0
2008-06-24 12:00:00,13.34,13.37,13.32,13.35,137400.0,10.0813,10.104,10.0662,10.0889,137400.0
2008-06-24 12:30:00,13.35,13.36,13.32,13.32,44700.0,10.0889,10.0964,10.0662,10.0662,44700.0
2008-06-24 13:00:00,13.32,13.34,13.3,13.3,41700.0,10.0662,10.0813,10.0511,10.0511,41700.0
2008-06-24 13:30:00,13.29,13.3,13.25,13.3,84000.0,10.0435,10.0511,10.0133,10.0511,84000.0
2008-06-24 14:00:00,13.29,13.32,13.28,13.29,92400.0,10.0435,10.0662,10.036,10.0435,92400.0
2008-06-24 14:30:00,13.29,13.33,13.28,13.32,198300.0,10.0435,10.0738,10.036,10.0662,198300.0
2008-06-24 15:00:00,13.32,13.34,13.26,13.27,93000.0,10.0662,10.0813,10.0209,10.0284,93000.0
2008-06-24 15:30:00,13.27,13.27,13.2,13.21,149400.0,10.0284,10.0284,9.9755,9.9831,149400.0
2008-06-25 09:30:00,13.22,13.23,13.09,13.09,75600.0,9.9906,9.9982,9.8924,9.8924,75600.0
2008-06-25 10:00:00,13.09,13.15,13.09,13.13,36000.0,9.8924,9.9377,9.8924,9.9226,36000.0
2008-06-25 10:30:00,13.14,13.19,13.14,13.16,41400.0,9.9302,9.968,9.9302,9.9453,41400.0
2008-06-25 11:00:00,13.16,13.18,13.12,13.14,66000.0,9.9453,9.9604,9.9151,9.9302,66000.0
2008-06-25 11:30:00,13.14,13.15,13.06,13.08,69900.0,9.9302,9.9377,9.8697,9.8848,69900.0
2008-06-25 12:00:00,13.08,13.08,13.06,13.08,31800.0,9.8848,9.8848,9.8697,9.8848,31800.0
2008-06-25 12:30:00,13.08,13.09,13.06,13.07,57000.0,9.8848,9.8924,9.8697,9.8773,57000.0
2008-06-25 13:00:00,13.07,13.07,13.04,13.06,43200.0,9.8773,9.8773,9.8546,9.8697,43200.0
2008-06-25 13:30:00,13.06,13.08,13.05,13.05,42000.0,9.8697,9.8848,9.8622,9.8622,42000.0
2008-06-25 14:00:00,13.05,13.09,13.03,13.03,123300.0,9.8622,9.8924,9.8471,9.8471,123300.0
2008-06-25 14:30:00,13.02,13.13,13.0,13.12,287700.0,9.8395,9.9226,9.8244,9.9151,287700.0
2008-06-25 15:00:00,13.12,13.18,13.08,13.12,89400.0,9.9151,9.9604,9.8848,9.9151,89400.0
2008-06-25 15:30:00,13.13,13.16,13.1,13.14,306300.0,9.9226,9.9453,9.9,9.9302,306300.0
2008-06-26 09:30:00,13.0,13.0,12.81,12.84,100200.0,9.8244,9.8244,9.6808,9.7035,100200.0
2008-06-26 10:00:00,12.85,12.94,12.83,12.94,64800.0,9.711,9.779,9.6959,9.779,64800.0
2008-06-26 10:30:00,12.94,12.94,12.79,12.81,77700.0,9.779,9.779,9.6657,9.6808,77700.0
2008-06-26 11:00:00,12.81,12.83,12.78,12.81,111600.0,9.6808,9.6959,9.6581,9.6808,111600.0
2008-06-26 11:30:00,12.81,12.82,12.77,12.81,57000.0,9.6808,9.6884,9.6506,9.6808,57000.0
2008-06-26 12:00:00,12.81,12.84,12.78,12.83,71100.0,9.6808,9.7035,9.6581,9.6959,71100.0
2008-06-26 12:30:00,12.82,12.83,12.8,12.82,55800.0,9.6884,9.6959,9.6732,9.6884,55800.0
2008-06-26 13:00:00,12.82,12.85,12.81,12.81,60600.0,9.6884,9.711,9.6808,9.6808,60600.0
2008-06-26 13:30:00,12.8,12.83,12.8,12.82,41700.0,9.6732,9.6959,9.6732,9.6884,41700.0
2008-06-26 14:00:00,12.81,12.84,12.74,12.77,52500.0,9.6808,9.7035,9.6279,9.6506,52500.0
2008-06-26 14:30:00,12.77,12.78,12.74,12.75,60900.0,9.6506,9.6581,9.6279,9.6355,60900.0
2008-06-26 15:00:00,12.76,12.83,12.75,12.81,104100.0,9.643,9.6959,9.6355,9.6808,104100.0
2008-06-26 15:30:00,12.81,12.81,12.74,12.77,135000.0,9.6808,9.6808,9.6279,9.6506,135000.0
2008-06-27 09:30:00,12.7,12.79,12.59,12.79,136200.0,9.5977,9.6657,9.5145,9.6657,136200.0
2008-06-27 10:00:00,12.79,12.84,12.71,12.71,98700.0,9.6657,9.7035,9.6052,9.6052,98700.0
2008-06-27 10:30:00,12.72,12.78,12.71,12.75,65400.0,9.6128,9.6581,9.6052,9.6355,65400.0
2008-06-27 11:00:00,12.75,12.75,12.7,12.72,111000.0,9.6355,9.6355,9.5977,9.6128,111000.0
2008-06-27 11:30:00,12.72,12.73,12.64,12.64,83400.0,9.6128,9.6203,9.5523,9.5523,83400.0
2008-06-27 12:00:00,12.64,12.7,12.62,12.7,149700.0,9.5523,9.5977,9.5372,9.5977,149700.0
2008-06-27 12:30:00,12.7,12.74,12.69,12.73,150300.0,9.5977,9.6279,9.5901,9.6203,150300.0
2008-06-27 13:00:00,12.74,12.75,12.71,12.74,97800.0,9.6279,9.6355,9.6052,9.6279,97800.0
2008-06-27 13:30:00,12.75,12.77,12.71,12.75,138300.0,9.6355,9.6506,9.6052,9.6355,138300.0
2008-06-27 14:00:00,12.76,12.88,12.76,12.85,102600.0,9.643,9.7337,9.643,9.711,102600.0
2008-06-27 14:30:00,12.85,12.93,12.79,12.84,275100.0,9.711,9.7715,9.6657,9.7035,275100.0
2008-06-27 15:00:00,12.83,12.85,12.8,12.81,103800.0,9.6959,9.711,9.6732,9.6808,103800.0
2008-06-27 15:30:00,12.81,12.91,12.8,12.83,267300.0,9.6808,9.7564,9.6732,9.6959,267300.0
2008-06-30 09:30:00,12.71,12.8,12.58,12.67,174300.0,9.6052,9.6732,9.507,9.575,174300.0
2008-06-30 10:00:00,12.66,12.7,12.61,12.69,107100.0,9.5674,9.5977,9.5296,9.5901,107100.0
2008-06-30 10:30:00,12.68,12.73,12.66,12.67,187800.0,9.5826,9.6203,9.5674,9.575,187800.0
2008-06-30 11:00:00,12.68,12.73,12.66,12.73,117000.0,9.5826,9.6203,9.5674,9.6203,117000.0
2008-06-30 11:30:00,12.73,12.75,12.71,12.71,138000.0,9.6203,9.6355,9.6052,9.6052,138000.0
2008-06-30 12:00:00,12.71,12.72,12.66,12.68,69600.0,9.6052,9.6128,9.5674,9.5826,69600.0
2008-06-30 12:30:00,12.68,12.75,12.68,12.73,157500.0,9.5826,9.6355,9.5826,9.6203,157500.0
2008-06-30 13:00:00,12.73,12.77,12.7,12.74,104700.0,9.6203,9.6506,9.5977,9.6279,104700.0
2008-06-30 13:30:00,12.75,12.77,12.73,12.77,95700.0,9.6355,9.6506,9.6203,9.6506,95700.0
2008-06-30 14:00:00,12.77,12.78,12.75,12.77,54300.0,9.6506,9.6581,9.6355,9.6506,54300.0
2008-06-30 14:30:00,12.78,12.78,12.71,12.75,86700.0,9.6581,9.6581,9.6052,9.6355,86700.0
2008-06-30 15:00:00,12.75,12.76,12.72,12.73,222000.0,9.6355,9.643,9.6128,9.6203,222000.0
2008-06-30 15:30:00,12.73,12.74,12.68,12.71,333900.0,9.6203,9.6279,9.5826,9.6052,333900.0
2008-07-01 09:30:00,12.54,12.58,12.34,12.46,207300.0,9.4767,9.507,9.3256,9.4163,207300.0
2008-07-01 10:00:00,12.46,12.64,12.46,12.52,273300.0,9.4163,9.5523,9.4163,9.4616,273300.0
2008-07-01 10:30:00,12.52,12.52,12.41,12.42,326700.0,9.4616,9.4616,9.3785,9.3861,326700.0
2008-07-01 11:00:00,12.42,12.5,12.41,12.49,282000.0,9.3861,9.4465,9.3785,9.439,282000.0
2008-07-01 11:30:00,12.48,12.5,12.4,12.41,132000.0,9.4314,9.4465,9.3709,9.3785,132000.0
2008-07-01 12:00:00,12.41,12.47,12.39,12.42,352200.0,9.3785,9.4238,9.3634,9.3861,352200.0
2008-07-01 12:30:00,12.42,12.44,12.32,12.33,213600.0,9.3861,9.4012,9.3105,9.318,213600.0
2008-07-01 13:00:00,12.33,12.37,12.26,12.36,183300.0,9.318,9.3483,9.2651,9.3407,183300.0
2008-07-01 13:30:00,12.36,12.48,12.35,12.47,128100.0,9.3407,9.4314,9.3332,9.4238,128100.0
2008-07-01 14:00:00,12.47,12.57,12.46,12.54,140400.0,9.4238,9.4994,9.4163,9.4767,140400.0
2008-07-01 14:30:00,12.54,12.64,12.52,12.61,138300.0,9.4767,9.5523,9.4616,9.5296,138300.0
2008-07-01 15:00:00,12.6,12.62,12.49,12.52,193800.0,9.5221,9.5372,9.439,9.4616,193800.0
2008-07-01 15:30:00,12.52,12.6,12.46,12.56,228600.0,9.4616,9.5221,9.4163,9.4919,228600.0
2008-07-02 09:30:00,12.59,12.71,12.26,12.6,181800.0,9.5145,9.6052,9.2651,9.5221,181800.0
2008-07-02 10:00:00,12.6,12.61,12.5,12.56,179100.0,9.5221,9.5296,9.4465,9.4919,179100.0
2008-07-02 10:30:00,12.55,12.67,12.54,12.66,279000.0,9.4843,9.575,9.4767,9.5674,279000.0
2008-07-02 11:00:00,12.66,12.67,12.56,12.57,82500.0,9.5674,9.575,9.4919,9.4994,82500.0
2008-07-02 11:30:00,12.57,12.58,12.46,12.47,127800.0,9.4994,9.507,9.4163,9.4238,127800.0
2008-07-02 12:00:00,12.47,12.54,12.46,12.5,144900.0,9.4238,9.4767,9.4163,9.4465,144900.0
2008-07-02 12:30:00,12.5,12.56,12.5,12.55,49500.0,9.4465,9.4919,9.4465,9.4843,49500.0
2008-07-02 13:00:00,12.55,12.55,12.5,12.52,66900.0,9.4843,9.4843,9.4465,9.4616,66900.0
2008-07-02 13:30:00,12.52,12.6,12.52,12.58,51000.0,9.4616,9.5221,9.4616,9.507,51000.0
2008-07-02 14:00:00,12.59,12.6,12.47,12.48,69000.0,9.5145,9.5221,9.4238,9.4314,69000.0
2008-07-02 14:30:00,12.47,12.51,12.45,12.48,114600.0,9.4238,9.4541,9.4087,9.4314,114600.0
2008-07-02 15:00:00,12.48,12.53,12.47,12.49,233700.0,9.4314,9.4692,9.4238,9.439,233700.0
2008-07-02 15:30:00,12.49,12.53,12.47,12.5,497100.0,9.439,9.4692,9.4238,9.4465,497100.0
2008-07-03 09:30:00,12.5,12.7,12.5,12.66,400200.0,9.4465,9.5977,9.4465,9.5674,400200.0
2008-07-03 10:00:00,12.66,12.81,12.63,12.71,405300.0,9.5674,9.6808,9.5448,9.6052,405300.0
2008-07-03 10:30:00,12.7,12.73,12.63,12.67,200700.0,9.5977,9.6203,9.5448,9.575,200700.0
2008-07-03 11:00:00,12.67,12.7,12.64,12.68,208800.0,9.575,9.5977,9.5523,9.5826,208800.0
2008-07-03 11:30:00,12.69,12.69,12.53,12.54,186600.0,9.5901,9.5901,9.4692,9.4767,186600.0
2008-07-03 12:00:00,12.54,12.55,12.45,12.51,147600.0,9.4767,9.4843,9.4087,9.4541,147600.0
2008-07-03 12:30:00,12.5,12.58,12.46,12.47,276000.0,9.4465,9.507,9.4163,9.4238,276000.0
2008-07-07 09:30:00,12.5,12.7,12.5,12.65,404700.0,9.4465,9.5977,9.4465,9.5599,404700.0
2008-07-07 10:00:00,12.64,12.64,12.54,12.55,75300.0,9.5523,9.5523,9.4767,9.4843,75300.0
2008-07-07 10:30:00,12.55,12.59,12.54,12.56,44700.0,9.4843,9.5145,9.4767,9.4919,44700.0
2008-07-07 11:00:00,12.56,12.57,12.51,12.55,116100.0,9.4919,9.4994,9.4541,9.4843,116100.0
2008-07-07 11:30:00,12.54,12.55,12.47,12.5,70500.0,9.4767,9.4843,9.4238,9.4465,70500.0
2008-07-07 12:00:00,12.49,12.49,12.38,12.4,47100.0,9.439,9.439,9.3558,9.3709,47100.0
2008-07-07 12:30:00,12.38,12.4,12.29,12.31,108600.0,9.3558,9.3709,9.2878,9.3029,108600.0
2008-07-07 13:00:00,12.29,12.35,12.25,12.33,49200.0,9.2878,9.3332,9.2576,9.318,49200.0
2008-07-07 13:30:00,12.32,12.39,12.31,12.36,148200.0,9.3105,9.3634,9.3029,9.3407,148200.0
2008-07-07 14:00:00,12.37,12.45,12.35,12.43,66000.0,9.3483,9.4087,9.3332,9.3936,66000.0
2008-07-07 14:30:00,12.43,12.44,12.36,12.39,77700.0,9.3936,9.4012,9.3407,9.3634,77700.0
2008-07-07 15:00:00,12.39,12.51,12.39,12.51,153000.0,9.3634,9.4541,9.3634,9.4541,153000.0
2008-07-07 15:30:00,12.54,12.59,12.45,12.45,161400.0,9.4767,9.5145,9.4087,9.4087,161400.0
2008-07-08 09:30:00,12.41,12.57,12.3,12.49,234300.0,9.3785,9.4994,9.2954,9.439,234300.0
2008-07-08 10:00:00,12.49,12.59,12.47,12.52,214500.0,9.439,9.5145,9.4238,9.4616,214500.0
2008-07-08 10:30:00,12.54,12.56,12.45,12.5,129000.0,9.4767,9.4919,9.4087,9.4465,129000.0
2008-07-08 11:00:00,12.51,12.55,12.47,12.53,142200.0,9.4541,9.4843,9.4238,9.4692,142200.0
2008-07-08 11:30:00,12.53,12.53,12.44,12.46,67200.0,9.4692,9.4692,9.4012,9.4163,67200.0
2008-07-08 12:00:00,12.46,12.53,12.44,12.51,62100.0,9.4163,9.4692,9.4012,9.4541,62100.0
2008-07-08 12:30:00,12.52,12.54,12.49,12.49,100200.0,9.4616,9.4767,9.439,9.439,100200.0
2008-07-08 13:00:00,12.5,12.51,12.43,12.45,80400.0,9.4465,9.4541,9.3936,9.4087,80400.0
2008-07-08 13:30:00,12.45,12.52,12.43,12.5,85200.0,9.4087,9.4616,9.3936,9.4465,85200.0
2008-07-08 14:00:00,12.5,12.55,12.49,12.54,73500.0,9.4465,9.4843,9.439,9.4767,73500.0
2008-07-08 14:30:00,12.54,12.68,12.54,12.68,213300.0,9.4767,9.5826,9.4767,9.5826,213300.0
2008-07-08 15:00:00,12.68,12.69,12.62,12.67,219600.0,9.5826,9.5901,9.5372,9.575,219600.0
2008-07-08 15:30:00,12.68,12.69,12.66,12.68,164100.0,9.5826,9.5901,9.5674,9.5826,164100.0
2008-07-09 09:30:00,12.72,12.77,12.71,12.71,249900.0,9.6128,9.6506,9.6052,9.6052,249900.0
2008-07-09 10:00:00,12.71,12.81,12.68,12.8,221700.0,9.6052,9.6808,9.5826,9.6732,221700.0
2008-07-09 10:30:00,12.8,12.83,12.72,12.82,104700.0,9.6732,9.6959,9.6128,9.6884,104700.0
2008-07-09 11:00:00,12.81,12.83,12.74,12.76,108000.0,9.6808,9.6959,9.6279,9.643,108000.0
2008-07-09 11:30:00,12.75,12.75,12.64,12.67,179400.0,9.6355,9.6355,9.5523,9.575,179400.0
2008-07-09 12:00:00,12.65,12.66,12.55,12.57,145200.0,9.5599,9.5674,9.4843,9.4994,145200.0
2008-07-09 12:30:00,12.57,12.59,12.54,12.58,57300.0,9.4994,9.5145,9.4767,9.507,57300.0
2008-07-09 13:00:00,12.59,12.6,12.55,12.6,63300.0,9.5145,9.5221,9.4843,9.5221,63300.0
2008-07-09 13:30:00,12.6,12.64,12.6,12.62,45600.0,9.5221,9.5523,9.5221,9.5372,45600.0
2008-07-09 14:00:00,12.63,12.66,12.59,12.61,72900.0,9.5448,9.5674,9.5145,9.5296,72900.0
2008-07-09 14:30:00,12.62,12.62,12.51,12.52,83100.0,9.5372,9.5372,9.4541,9.4616,83100.0
2008-07-09 15:00:00,12.52,12.52,12.46,12.47,136500.0,9.4616,9.4616,9.4163,9.4238,136500.0
2008-07-09 15:30:00,12.48,12.49,12.36,12.4,232800.0,9.4314,9.439,9.3407,9.3709,232800.0
2008-07-10 09:30:00,12.42,12.56,12.39,12.48,335400.0,9.3861,9.4919,9.3634,9.4314,335400.0
2008-07-10 10:00:00,12.48,12.49,12.25,12.31,175500.0,9.4314,9.439,9.2576,9.3029,175500.0
2008-07-10 10:30:00,12.3,12.42,12.28,12.31,103800.0,9.2954,9.3861,9.2803,9.3029,103800.0
2008-07-10 11:00:00,12.29,12.3,12.21,12.26,435600.0,9.2878,9.2954,9.2274,9.2651,435600.0
2008-07-10 11:30:00,12.27,12.34,12.21,12.33,661500.0,9.2727,9.3256,9.2274,9.318,661500.0
2008-07-10 12:00:00,12.34,12.39,12.33,12.33,126300.0,9.3256,9.3634,9.318,9.318,126300.0
2008-07-10 12:30:00,12.33,12.34,12.29,12.3,54900.0,9.318,9.3256,9.2878,9.2954,54900.0
2008-07-10 13:00:00,12.31,12.43,12.31,12.41,162900.0,9.3029,9.3936,9.3029,9.3785,162900.0
2008-07-10 13:30:00,12.4,12.46,12.4,12.41,94800.0,9.3709,9.4163,9.3709,9.3785,94800.0
2008-07-10 14:00:00,12.41,12.43,12.29,12.32,80700.0,9.3785,9.3936,9.2878,9.3105,80700.0
2008-07-10 14:30:00,12.33,12.34,12.28,12.31,83700.0,9.318,9.3256,9.2803,9.3029,83700.0
2008-07-10 15:00:00,12.32,12.44,12.32,12.41,108900.0,9.3105,9.4012,9.3105,9.3785,108900.0
2008-07-10 15:30:00,12.41,12.42,12.36,12.42,133500.0,9.3785,9.3861,9.3407,9.3861,133500.0
2008-07-11 09:30:00,12.33,12.47,12.22,12.44,153300.0,9.318,9.4238,9.2349,9.4012,153300.0
2008-07-11 10:00:00,12.46,12.55,12.38,12.43,104100.0,9.4163,9.4843,9.3558,9.3936,104100.0
2008-07-11 10:30:00,12.42,12.51,12.41,12.43,90600.0,9.3861,9.4541,9.3785,9.3936,90600.0
2008-07-11 11:00:00,12.45,12.48,12.35,12.35,159600.0,9.4087,9.4314,9.3332,9.3332,159600.0
2008-07-11 11:30:00,12.35,12.47,12.33,12.46,240900.0,9.3332,9.4238,9.318,9.4163,240900.0
2008-07-11 12:00:00,12.47,12.47,12.36,12.38,104400.0,9.4238,9.4238,9.3407,9.3558,104400.0
2008-07-11 12:30:00,12.36,12.46,12.34,12.39,132600.0,9.3407,9.4163,9.3256,9.3634,132600.0
2008-07-11 13:00:00,12.38,12.42,12.34,12.39,108300.0,9.3558,9.3861,9.3256,9.3634,108300.0
2008-07-11 13:30:00,12.4,12.46,12.37,12.4,104400.0,9.3709,9.4163,9.3483,9.3709,104400.0
2008-07-11 14:00:00,12.39,12.47,12.37,12.41,134100.0,9.3634,9.4238,9.3483,9.3785,134100.0
2008-07-11 14:30:00,12.41,12.57,12.36,12.54,148800.0,9.3785,9.4994,9.3407,9.4767,148800.0
2008-07-11 15:00:00,12.56,12.64,12.46,12.54,174000.0,9.4919,9.5523,9.4163,9.4767,174000.0
2008-07-11 15:30:00,12.54,12.69,12.5,12.56,581400.0,9.4767,9.5901,9.4465,9.4919,581400.0
2008-07-14 09:30:00,12.67,12.74,12.53,12.54,121200.0,9.575,9.6279,9.4692,9.4767,121200.0
2008-07-14 10:00:00,12.55,12.56,12.47,12.55,225600.0,9.4843,9.4919,9.4238,9.4843,225600.0
2008-07-14 10:30:00,12.57,12.81,12.57,12.8,191700.0,9.4994,9.6808,9.4994,9.6732,191700.0
2008-07-14 11:00:00,12.8,12.82,12.7,12.72,163200.0,9.6732,9.6884,9.5977,9.6128,163200.0
2008-07-14 11:30:00,12.73,12.76,12.54,12.62,156300.0,9.6203,9.643,9.4767,9.5372,156300.0
2008-07-14 12:00:00,12.62,12.65,12.59,12.6,88500.0,9.5372,9.5599,9.5145,9.5221,88500.0
2008-07-14 12:30:00,12.59,12.62,12.55,12.57,54000.0,9.5145,9.5372,9.4843,9.4994,54000.0
2008-07-14 13:00:00,12.57,12.58,12.53,12.55,46500.0,9.4994,9.507,9.4692,9.4843,46500.0
2008-07-14 13:30:00,12.56,12.65,12.54,12.61,73800.0,9.4919,9.5599,9.4767,9.5296,73800.0
2008-07-14 14:00:00,12.61,12.66,12.59,12.62,54600.0,9.5296,9.5674,9.5145,9.5372,54600.0
2008-07-14 14:30:00,12.62,12.65,12.54,12.59,79200.0,9.5372,9.5599,9.4767,9.5145,79200.0
2008-07-14 15:00:00,12.59,12.71,12.56,12.69,104100.0,9.5145,9.6052,9.4919,9.5901,104100.0
2008-07-14 15:30:00,12.69,12.77,12.67,12.67,152700.0,9.5901,9.6506,9.575,9.575,152700.0
2008-07-15 09:30:00,12.56,12.6,12.41,12.45,237300.0,9.4919,9.5221,9.3785,9.4087,237300.0
2008-07-15 10:00:00,12.44,12.53,12.33,12.47,196800.0,9.4012,9.4692,9.318,9.4238,196800.0
2008-07-15 10:30:00,12.46,12.5,12.4,12.46,93600.0,9.4163,9.4465,9.3709,9.4163,93600.0
2008-07-15 11:00:00,12.47,12.66,12.47,12.6,115800.0,9.4238,9.5674,9.4238,9.5221,115800.0
2008-07-15 11:30:00,12.58,12.66,12.52,12.62,76800.0,9.507,9.5674,9.4616,9.5372,76800.0
2008-07-15 12:00:00,12.6,12.66,12.56,12.61,138900.0,9.5221,9.5674,9.4919,9.5296,138900.0
2008-07-15 12:30:00,12.61,12.72,12.6,12.72,161100.0,9.5296,9.6128,9.5221,9.6128,161100.0
2008-07-15 13:00:00,12.72,12.78,12.67,12.72,250200.0,9.6128,9.6581,9.575,9.6128,250200.0
2008-07-15 13:30:00,12.73,12.79,12.69,12.72,98100.0,9.6203,9.6657,9.5901,9.6128,98100.0
2008-07-15 14:00:00,12.72,12.75,12.67,12.71,183900.0,9.6128,9.6355,9.575,9.6052,183900.0
2008-07-15 14:30:00,12.72,12.8,12.71,12.78,146700.0,9.6128,9.6732,9.6052,9.6581,146700.0
2008-07-15 15:00:00,12.78,12.86,12.78,12.79,192300.0,9.6581,9.7186,9.6581,9.6657,192300.0
2008-07-15 15:30:00,12.79,12.84,12.69,12.7,219600.0,9.6657,9.7035,9.5901,9.5977,219600.0
2008-07-16 09:30:00,12.76,12.76,12.51,12.64,76500.0,9.643,9.643,9.4541,9.5523,76500.0
2008-07-16 10:00:00,12.64,12.64,12.49,12.56,48900.0,9.5523,9.5523,9.439,9.4919,48900.0
2008-07-16 10:30:00,12.56,12.67,12.53,12.66,66900.0,9.4919,9.575,9.4692,9.5674,66900.0
2008-07-16 11:00:00,12.66,12.75,12.65,12.68,95400.0,9.5674,9.6355,9.5599,9.5826,95400.0
2008-07-16 11:30:00,12.67,12.71,12.64,12.69,63300.0,9.575,9.6052,9.5523,9.5901,63300.0
2008-07-16 12:00:00,12.68,12.78,12.67,12.75,44400.0,9.5826,9.6581,9.575,9.6355,44400.0
2008-07-16 12:30:00,12.76,12.77,12.7,12.71,55200.0,9.643,9.6506,9.5977,9.6052,55200.0
2008-07-16 13:00:00,12.72,12.86,12.71,12.84,150000.0,9.6128,9.7186,9.6052,9.7035,150000.0
2008-07-16 13:30:00,12.83,12.89,12.83,12.87,92100.0,9.6959,9.7413,9.6959,9.7261,92100.0
2008-07-16 14:00:00,12.87,12.94,12.82,12.91,126900.0,9.7261,9.779,9.6884,9.7564,126900.0
2008-07-16 14:30:00,12.91,12.94,12.88,12.94,111600.0,9.7564,9.779,9.7337,9.779,111600.0
2008-07-16 15:00:00,12.93,13.0,12.9,12.97,139800.0,9.7715,9.8244,9.7488,9.8017,139800.0
2008-07-16 15:30:00,12.97,13.06,12.97,13.05,239700.0,9.8017,9.8697,9.8017,9.8622,239700.0
2008-07-17 09:30:00,13.04,13.15,12.97,12.98,102000.0,9.9007,9.9842,9.8475,9.8551,102000.0
2008-07-17 10:00:00,12.97,13.04,12.92,13.0,64200.0,9.8475,9.9007,9.8096,9.8703,64200.0
2008-07-17 10:30:00,12.99,13.05,12.94,12.98,76200.0,9.8627,9.9083,9.8248,9.8551,76200.0
2008-07-17 11:00:00,12.99,12.99,12.9,12.94,126000.0,9.8627,9.8627,9.7944,9.8248,126000.0
2008-07-17 11:30:00,12.95,13.03,12.92,13.01,130200.0,9.8324,9.8931,9.8096,9.8779,130200.0
2008-07-17 12:00:00,13.01,13.02,12.98,13.01,52800.0,9.8779,9.8855,9.8551,9.8779,52800.0
2008-07-17 12:30:00,13.01,13.06,12.99,13.03,77100.0,9.8779,9.9159,9.8627,9.8931,77100.0
2008-07-17 13:00:00,13.02,13.1,12.99,13.06,82800.0,9.8855,9.9462,9.8627,9.9159,82800.0
2008-07-17 13:30:00,13.06,13.13,13.05,13.1,79800.0,9.9159,9.969,9.9083,9.9462,79800.0
2008-07-17 14:00:00,13.1,13.17,13.1,13.15,153900.0,9.9462,9.9994,9.9462,9.9842,153900.0
2008-07-17 14:30:00,13.15,13.17,13.1,13.14,118500.0,9.9842,9.9994,9.9462,9.9766,118500.0
2008-07-17 15:00:00,13.15,13.19,13.12,13.14,105900.0,9.9842,10.0146,9.9614,9.9766,105900.0
2008-07-17 15:30:00,13.15,13.18,13.07,13.17,169500.0,9.9842,10.007,9.9235,9.9994,169500.0
2008-07-18 09:30:00,13.13,13.27,13.12,13.23,153000.0,9.969,10.0753,9.9614,10.0449,153000.0
2008-07-18 10:00:00,13.24,13.31,13.18,13.25,96600.0,10.0525,10.1057,10.007,10.0601,96600.0
2008-07-18 10:30:00,13.24,13.33,13.2,13.3,78000.0,10.0525,10.1209,10.0222,10.0981,78000.0
2008-07-18 11:00:00,13.31,13.34,13.3,13.32,91200.0,10.1057,10.1285,10.0981,10.1133,91200.0
2008-07-18 11:30:00,13.32,13.34,13.27,13.33,93900.0,10.1133,10.1285,10.0753,10.1209,93900.0
2008-07-18 12:00:00,13.33,13.34,13.25,13.26,63300.0,10.1209,10.1285,10.0601,10.0677,63300.0
2008-07-18 12:30:00,13.26,13.28,13.2,13.22,47400.0,10.0677,10.0829,10.0222,10.0373,47400.0
2008-07-18 13:00:00,13.22,13.29,13.22,13.25,48900.0,10.0373,10.0905,10.0373,10.0601,48900.0
2008-07-18 13:30:00,13.24,13.25,13.2,13.21,205500.0,10.0525,10.0601,10.0222,10.0298,205500.0
2008-07-18 14:00:00,13.22,13.26,13.19,13.26,174900.0,10.0373,10.0677,10.0146,10.0677,174900.0
2008-07-18 14:30:00,13.26,13.29,13.23,13.27,69600.0,10.0677,10.0905,10.0449,10.0753,69600.0
2008-07-18 15:00:00,13.26,13.34,13.25,13.29,137400.0,10.0677,10.1285,10.0601,10.0905,137400.0
2008-07-18 15:30:00,13.29,13.33,13.28,13.29,134700.0,10.0905,10.1209,10.0829,10.0905,134700.0
2008-07-21 09:30:00,13.35,13.38,13.18,13.31,46800.0,10.1361,10.1588,10.007,10.1057,46800.0
2008-07-21 10:00:00,13.32,13.32,13.22,13.22,60000.0,10.1133,10.1133,10.0373,10.0373,60000.0
2008-07-21 10:30:00,13.23,13.28,13.2,13.27,18600.0,10.0449,10.0829,10.0222,10.0753,18600.0
2008-07-21 11:00:00,13.27,13.28,13.22,13.24,31500.0,10.0753,10.0829,10.0373,10.0525,31500.0
2008-07-21 11:30:00,13.24,13.25,13.14,13.14,50700.0,10.0525,10.0601,9.9766,9.9766,50700.0
2008-07-21 12:00:00,13.15,13.23,13.15,13.23,104100.0,9.9842,10.0449,9.9842,10.0449,104100.0
2008-07-21 12:30:00,13.23,13.26,13.23,13.24,27000.0,10.0449,10.0677,10.0449,10.0525,27000.0
2008-07-21 13:00:00,13.24,13.31,13.22,13.3,65100.0,10.0525,10.1057,10.0373,10.0981,65100.0
2008-07-21 13:30:00,13.3,13.35,13.29,13.33,55800.0,10.0981,10.1361,10.0905,10.1209,55800.0
2008-07-21 14:00:00,13.33,13.35,13.31,13.33,99000.0,10.1209,10.1361,10.1057,10.1209,99000.0
2008-07-21 14:30:00,13.34,13.37,13.32,13.35,84300.0,10.1285,10.1512,10.1133,10.1361,84300.0
2008-07-21 15:00:00,13.36,13.46,13.34,13.44,175800.0,10.1436,10.2196,10.1285,10.2044,175800.0
2008-07-21 15:30:00,13.44,13.51,13.43,13.48,218400.0,10.2044,10.2575,10.1968,10.2348,218400.0
2008-07-22 09:30:00,13.43,13.46,13.29,13.43,124800.0,10.1968,10.2196,10.0905,10.1968,124800.0
2008-07-22 10:00:00,13.42,13.52,13.42,13.45,118200.0,10.1892,10.2651,10.1892,10.212,118200.0
2008-07-22 10:30:00,13.45,13.45,13.31,13.33,112800.0,10.212,10.212,10.1057,10.1209,112800.0
2008-07-22 11:00:00,13.35,13.43,13.34,13.41,81300.0,10.1361,10.1968,10.1285,10.1816,81300.0
2008-07-22 11:30:00,13.41,13.41,13.33,13.34,248400.0,10.1816,10.1816,10.1209,10.1285,248400.0
2008-07-22 12:00:00,13.34,13.38,13.32,13.33,108900.0,10.1285,10.1588,10.1133,10.1209,108900.0
2008-07-22 12:30:00,13.33,13.36,13.32,13.33,59100.0,10.1209,10.1436,10.1133,10.1209,59100.0
2008-07-22 13:00:00,13.33,13.34,13.31,13.32,151500.0,10.1209,10.1285,10.1057,10.1133,151500.0
2008-07-22 13:30:00,13.32,13.34,13.3,13.33,175500.0,10.1133,10.1285,10.0981,10.1209,175500.0
2008-07-22 14:00:00,13.33,13.35,13.31,13.35,196800.0,10.1209,10.1361,10.1057,10.1361,196800.0
2008-07-22 14:30:00,13.35,13.36,13.32,13.33,150900.0,10.1361,10.1436,10.1133,10.1209,150900.0
2008-07-22 15:00:00,13.33,13.34,13.29,13.33,358200.0,10.1209,10.1285,10.0905,10.1209,358200.0
2008-07-22 15:30:00,13.33,13.35,13.3,13.32,460800.0,10.1209,10.1361,10.0981,10.1133,460800.0
2008-07-23 09:30:00,13.27,13.29,13.17,13.19,267300.0,10.0753,10.0905,9.9994,10.0146,267300.0
2008-07-23 10:00:00,13.18,13.39,13.17,13.35,258900.0,10.007,10.1664,9.9994,10.1361,258900.0
2008-07-23 10:30:00,13.35,13.44,13.34,13.34,177600.0,10.1361,10.2044,10.1285,10.1285,177600.0
2008-07-23 11:00:00,13.33,13.39,13.3,13.38,121200.0,10.1209,10.1664,10.0981,10.1588,121200.0
2008-07-23 11:30:00,13.38,13.4,13.33,13.36,129000.0,10.1588,10.174,10.1209,10.1436,129000.0
2008-07-23 12:00:00,13.37,13.37,13.25,13.31,142800.0,10.1512,10.1512,10.0601,10.1057,142800.0
2008-07-23 12:30:00,13.31,13.32,13.27,13.29,175200.0,10.1057,10.1133,10.0753,10.0905,175200.0
2008-07-23 13:00:00,13.29,13.31,13.21,13.23,142200.0,10.0905,10.1057,10.0298,10.0449,142200.0
2008-07-23 13:30:00,13.23,13.26,13.17,13.17,327900.0,10.0449,10.0677,9.9994,9.9994,327900.0
2008-07-23 14:00:00,13.17,13.31,13.15,13.31,226200.0,9.9994,10.1057,9.9842,10.1057,226200.0
2008-07-23 14:30:00,13.31,13.37,13.19,13.22,297300.0,10.1057,10.1512,10.0146,10.0373,297300.0
2008-07-23 15:00:00,13.22,13.37,13.21,13.32,226800.0,10.0373,10.1512,10.0298,10.1133,226800.0
2008-07-23 15:30:00,13.33,13.35,13.28,13.29,221700.0,10.1209,10.1361,10.0829,10.0905,221700.0
2008-07-24 09:30:00,13.23,13.36,13.0,13.0,210600.0,10.0449,10.1436,9.8703,9.8703,210600.0
2008-07-24 10:00:00,13.0,13.07,12.95,13.06,219300.0,9.8703,9.9235,9.8324,9.9159,219300.0
2008-07-24 10:30:00,13.07,13.1,12.99,13.0,203700.0,9.9235,9.9462,9.8627,9.8703,203700.0
2008-07-24 11:00:00,13.01,13.03,12.87,12.87,204900.0,9.8779,9.8931,9.7716,9.7716,204900.0
2008-07-24 11:30:00,12.87,12.87,12.78,12.86,162600.0,9.7716,9.7716,9.7033,9.764,162600.0
2008-07-24 12:00:00,12.87,12.91,12.82,12.89,391200.0,9.7716,9.802,9.7336,9.7868,391200.0
2008-07-24 12:30:00,12.89,12.92,12.86,12.86,240300.0,9.7868,9.8096,9.764,9.764,240300.0
2008-07-24 13:00:00,12.86,12.97,12.86,12.94,113100.0,9.764,9.8475,9.764,9.8248,113100.0
2008-07-24 13:30:00,12.94,13.02,12.93,12.99,125100.0,9.8248,9.8855,9.8172,9.8627,125100.0
2008-07-24 14:00:00,12.99,13.02,12.97,12.98,145800.0,9.8627,9.8855,9.8475,9.8551,145800.0
2008-07-24 14:30:00,12.98,12.99,12.89,12.95,182700.0,9.8551,9.8627,9.7868,9.8324,182700.0
2008-07-24 15:00:00,12.95,12.99,12.84,12.87,212100.0,9.8324,9.8627,9.7488,9.7716,212100.0
2008-07-24 15:30:00,12.87,12.97,12.85,12.88,320700.0,9.7716,9.8475,9.7564,9.7792,320700.0
2008-07-25 09:30:00,12.88,12.92,12.73,12.81,186600.0,9.7792,9.8096,9.6653,9.7261,186600.0
2008-07-25 10:00:00,12.8,12.82,12.54,12.54,303900.0,9.7185,9.7336,9.5211,9.5211,303900.0
2008-07-25 10:30:00,12.54,12.63,12.5,12.63,198900.0,9.5211,9.5894,9.4907,9.5894,198900.0
2008-07-25 11:00:00,12.63,12.63,12.53,12.55,209400.0,9.5894,9.5894,9.5135,9.5286,209400.0
2008-07-25 11:30:00,12.55,12.57,12.48,12.5,232500.0,9.5286,9.5438,9.4755,9.4907,232500.0
2008-07-25 12:00:00,12.51,12.54,12.46,12.5,161100.0,9.4983,9.5211,9.4603,9.4907,161100.0
2008-07-25 12:30:00,12.5,12.56,12.49,12.55,197100.0,9.4907,9.5362,9.4831,9.5286,197100.0
2008-07-25 13:00:00,12.55,12.59,12.47,12.47,181800.0,9.5286,9.559,9.4679,9.4679,181800.0
2008-07-25 13:30:00,12.47,12.52,12.44,12.5,169200.0,9.4679,9.5059,9.4451,9.4907,169200.0
2008-07-25 14:00:00,12.5,12.51,12.42,12.43,273900.0,9.4907,9.4983,9.4299,9.4375,273900.0
2008-07-25 14:30:00,12.43,12.44,12.39,12.41,240300.0,9.4375,9.4451,9.4072,9.4224,240300.0
2008-07-25 15:00:00,12.41,12.43,12.36,12.36,361500.0,9.4224,9.4375,9.3844,9.3844,361500.0
2008-07-25 15:30:00,12.36,12.38,12.3,12.32,557400.0,9.3844,9.3996,9.3388,9.354,557400.0
2008-07-28 09:30:00,12.31,12.32,12.17,12.23,189000.0,9.3464,9.354,9.2401,9.2857,189000.0
2008-07-28 10:00:00,12.23,12.32,12.23,12.32,172200.0,9.2857,9.354,9.2857,9.354,172200.0
2008-07-28 10:30:00,12.32,12.37,12.3,12.31,150300.0,9.354,9.392,9.3388,9.3464,150300.0
2008-07-28 11:00:00,12.31,12.34,12.28,12.32,169500.0,9.3464,9.3692,9.3236,9.354,169500.0
2008-07-28 11:30:00,12.32,12.34,12.27,12.3,129600.0,9.354,9.3692,9.3161,9.3388,129600.0
2008-07-28 12:00:00,12.3,12.31,12.14,12.18,230400.0,9.3388,9.3464,9.2174,9.2477,230400.0
2008-07-28 12:30:00,12.18,12.22,12.12,12.13,132300.0,9.2477,9.2781,9.2022,9.2098,132300.0
2008-07-28 13:00:00,12.13,12.18,12.12,12.16,99600.0,9.2098,9.2477,9.2022,9.2325,99600.0
2008-07-28 13:30:00,12.17,12.17,12.1,12.14,162600.0,9.2401,9.2401,9.187,9.2174,162600.0
2008-07-28 14:00:00,12.14,12.18,12.14,12.15,132000.0,9.2174,9.2477,9.2174,9.2249,132000.0
2008-07-28 14:30:00,12.15,12.21,12.15,12.16,118500.0,9.2249,9.2705,9.2249,9.2325,118500.0
2008-07-28 15:00:00,12.16,12.24,12.16,12.22,182100.0,9.2325,9.2933,9.2325,9.2781,182100.0
2008-07-28 15:30:00,12.22,12.25,12.2,12.22,256200.0,9.2781,9.3009,9.2629,9.2781,256200.0
2008-07-29 09:30:00,12.2,12.26,12.11,12.25,178500.0,9.2629,9.3085,9.1946,9.3009,178500.0
2008-07-29 10:00:00,12.25,12.28,12.13,12.16,154800.0,9.3009,9.3236,9.2098,9.2325,154800.0
2008-07-29 10:30:00,12.16,12.24,12.15,12.21,158700.0,9.2325,9.2933,9.2249,9.2705,158700.0
2008-07-29 11:00:00,12.21,12.22,12.17,12.21,114000.0,9.2705,9.2781,9.2401,9.2705,114000.0
2008-07-29 11:30:00,12.21,12.25,12.2,12.24,93600.0,9.2705,9.3009,9.2629,9.2933,93600.0
2008-07-29 12:00:00,12.24,12.26,12.23,12.26,86700.0,9.2933,9.3085,9.2857,9.3085,86700.0
2008-07-29 12:30:00,12.26,12.27,12.22,12.26,67500.0,9.3085,9.3161,9.2781,9.3085,67500.0
2008-07-29 13:00:00,12.26,12.27,12.24,12.27,102000.0,9.3085,9.3161,9.2933,9.3161,102000.0
2008-07-29 13:30:00,12.27,12.32,12.26,12.31,105000.0,9.3161,9.354,9.3085,9.3464,105000.0
2008-07-29 14:00:00,12.31,12.36,12.3,12.33,244800.0,9.3464,9.3844,9.3388,9.3616,244800.0
2008-07-29 14:30:00,12.34,12.36,12.28,12.34,145500.0,9.3692,9.3844,9.3236,9.3692,145500.0
2008-07-29 15:00:00,12.34,12.4,12.34,12.4,196800.0,9.3692,9.4148,9.3692,9.4148,196800.0
2008-07-29 15:30:00,12.39,12.42,12.37,12.41,224700.0,9.4072,9.4299,9.392,9.4224,224700.0
2008-07-30 09:30:00,12.39,12.7,12.39,12.57,140400.0,9.4072,9.6425,9.4072,9.5438,140400.0
2008-07-30 10:00:00,12.56,12.57,12.54,12.54,90600.0,9.5362,9.5438,9.5211,9.5211,90600.0
2008-07-30 10:30:00,12.54,12.58,12.49,12.52,158400.0,9.5211,9.5514,9.4831,9.5059,158400.0
2008-07-30 11:00:00,12.52,12.53,12.49,12.52,115800.0,9.5059,9.5135,9.4831,9.5059,115800.0
2008-07-30 11:30:00,12.52,12.57,12.51,12.57,204900.0,9.5059,9.5438,9.4983,9.5438,204900.0
2008-07-30 12:00:00,12.58,12.6,12.56,12.58,111300.0,9.5514,9.5666,9.5362,9.5514,111300.0
2008-07-30 12:30:00,12.58,12.59,12.48,12.52,82800.0,9.5514,9.559,9.4755,9.5059,82800.0
2008-07-30 13:00:00,12.51,12.52,12.44,12.45,146400.0,9.4983,9.5059,9.4451,9.4527,146400.0
2008-07-30 13:30:00,12.45,12.46,12.39,12.42,99900.0,9.4527,9.4603,9.4072,9.4299,99900.0
2008-07-30 14:00:00,12.43,12.48,12.42,12.48,175200.0,9.4375,9.4755,9.4299,9.4755,175200.0
2008-07-30 14:30:00,12.47,12.52,12.46,12.51,159600.0,9.4679,9.5059,9.4603,9.4983,159600.0
2008-07-30 15:00:00,12.52,12.57,12.48,12.57,226800.0,9.5059,9.5438,9.4755,9.5438,226800.0
2008-07-30 15:30:00,12.57,12.6,12.54,12.56,305100.0,9.5438,9.5666,9.5211,9.5362,305100.0
2008-07-31 09:30:00,12.45,12.5,12.28,12.37,232500.0,9.4527,9.4907,9.3236,9.392,232500.0
2008-07-31 10:00:00,12.37,12.47,12.29,12.46,200100.0,9.392,9.4679,9.3312,9.4603,200100.0
2008-07-31 10:30:00,12.46,12.48,12.44,12.45,77100.0,9.4603,9.4755,9.4451,9.4527,77100.0
2008-07-31 11:00:00,12.45,12.46,12.31,12.31,76500.0,9.4527,9.4603,9.3464,9.3464,76500.0
2008-07-31 11:30:00,12.31,12.31,12.25,12.26,161100.0,9.3464,9.3464,9.3009,9.3085,161100.0
2008-07-31 12:00:00,12.26,12.27,12.14,12.14,269400.0,9.3085,9.3161,9.2174,9.2174,269400.0
2008-07-31 12:30:00,12.13,12.2,12.11,12.12,179700.0,9.2098,9.2629,9.1946,9.2022,179700.0
2008-07-31 13:00:00,12.12,12.17,12.11,12.12,112500.0,9.2022,9.2401,9.1946,9.2022,112500.0
2008-07-31 13:30:00,12.12,12.14,12.04,12.04,163800.0,9.2022,9.2174,9.1414,9.1414,163800.0
2008-07-31 14:00:00,12.04,12.12,12.04,12.1,211200.0,9.1414,9.2022,9.1414,9.187,211200.0
2008-07-31 14:30:00,12.1,12.16,12.1,12.14,238800.0,9.187,9.2325,9.187,9.2174,238800.0
2008-07-31 15:00:00,12.15,12.2,12.14,12.17,293700.0,9.2249,9.2629,9.2174,9.2401,293700.0
2008-07-31 15:30:00,12.17,12.17,12.08,12.08,364200.0,9.2401,9.2401,9.1718,9.1718,364200.0
2008-08-01 09:30:00,12.07,12.15,11.94,12.02,345000.0,9.1642,9.2249,9.0655,9.1262,345000.0
2008-08-01 10:00:00,12.03,12.11,12.0,12.04,206400.0,9.1338,9.1946,9.1111,9.1414,206400.0
2008-08-01 10:30:00,12.05,12.11,12.04,12.1,406500.0,9.149,9.1946,9.1414,9.187,406500.0
2008-08-01 11:00:00,12.1,12.13,12.07,12.1,148800.0,9.187,9.2098,9.1642,9.187,148800.0
2008-08-01 11:30:00,12.11,12.25,12.08,12.2,172500.0,9.1946,9.3009,9.1718,9.2629,172500.0
2008-08-01 12:00:00,12.2,12.2,12.15,12.16,108000.0,9.2629,9.2629,9.2249,9.2325,108000.0
2008-08-01 12:30:00,12.17,12.19,12.15,12.17,165300.0,9.2401,9.2553,9.2249,9.2401,165300.0
2008-08-01 13:00:00,12.17,12.29,12.17,12.28,189900.0,9.2401,9.3312,9.2401,9.3236,189900.0
2008-08-01 13:30:00,12.28,12.29,12.24,12.25,171300.0,9.3236,9.3312,9.2933,9.3009,171300.0
2008-08-01 14:00:00,12.25,12.26,12.19,12.24,149700.0,9.3009,9.3085,9.2553,9.2933,149700.0
2008-08-01 14:30:00,12.24,12.24,12.18,12.2,171000.0,9.2933,9.2933,9.2477,9.2629,171000.0
2008-08-01 15:00:00,12.2,12.22,12.17,12.2,188400.0,9.2629,9.2781,9.2401,9.2629,188400.0
2008-08-01 15:30:00,12.2,12.22,12.17,12.19,252900.0,9.2629,9.2781,9.2401,9.2553,252900.0
2008-08-04 09:30:00,12.15,12.25,12.01,12.08,151800.0,9.2249,9.3009,9.1187,9.1718,151800.0
2008-08-04 10:00:00,12.06,12.11,11.96,11.98,87900.0,9.1566,9.1946,9.0807,9.0959,87900.0
2008-08-04 10:30:00,11.98,11.98,11.82,11.83,126000.0,9.0959,9.0959,8.9744,8.982,126000.0
2008-08-04 11:00:00,11.83,11.88,11.82,11.86,131100.0,8.982,9.0199,8.9744,9.0048,131100.0
2008-08-04 11:30:00,11.85,11.92,11.83,11.92,146400.0,8.9972,9.0503,8.982,9.0503,146400.0
2008-08-04 12:00:00,11.91,11.96,11.88,11.96,149700.0,9.0427,9.0807,9.0199,9.0807,149700.0
2008-08-04 12:30:00,11.97,11.98,11.88,11.88,130800.0,9.0883,9.0959,9.0199,9.0199,130800.0
2008-08-04 13:00:00,11.88,11.9,11.85,11.88,83700.0,9.0199,9.0351,8.9972,9.0199,83700.0
2008-08-04 13:30:00,11.88,11.94,11.88,11.93,95700.0,9.0199,9.0655,9.0199,9.0579,95700.0
2008-08-04 14:00:00,11.93,11.98,11.93,11.95,114900.0,9.0579,9.0959,9.0579,9.0731,114900.0
2008-08-04 14:30:00,11.96,12.05,11.96,11.99,151800.0,9.0807,9.149,9.0807,9.1035,151800.0
2008-08-04 15:00:00,11.99,12.02,11.94,11.94,214200.0,9.1035,9.1262,9.0655,9.0655,214200.0
2008-08-04 15:30:00,11.95,11.98,11.93,11.94,281100.0,9.0731,9.0959,9.0579,9.0655,281100.0
2008-08-05 09:30:00,11.93,12.23,11.93,12.23,186600.0,9.0579,9.2857,9.0579,9.2857,186600.0
2008-08-05 10:00:00,12.23,12.32,12.23,12.26,110400.0,9.2857,9.354,9.2857,9.3085,110400.0
2008-08-05 10:30:00,12.26,12.28,12.23,12.26,65400.0,9.3085,9.3236,9.2857,9.3085,65400.0
2008-08-05 11:00:00,12.26,12.29,12.22,12.29,91800.0,9.3085,9.3312,9.2781,9.3312,91800.0
2008-08-05 11:30:00,12.3,12.3,12.27,12.28,72000.0,9.3388,9.3388,9.3161,9.3236,72000.0
2008-08-05 12:00:00,12.28,12.3,12.26,12.29,69000.0,9.3236,9.3388,9.3085,9.3312,69000.0
2008-08-05 12:30:00,12.28,12.28,12.24,12.25,89100.0,9.3236,9.3236,9.2933,9.3009,89100.0
2008-08-05 13:00:00,12.25,12.31,12.25,12.3,89100.0,9.3009,9.3464,9.3009,9.3388,89100.0
2008-08-05 13:30:00,12.3,12.33,12.27,12.32,100800.0,9.3388,9.3616,9.3161,9.354,100800.0
2008-08-05 14:00:00,12.31,12.37,12.26,12.32,174000.0,9.3464,9.392,9.3085,9.354,174000.0
2008-08-05 14:30:00,12.32,12.4,12.29,12.37,189000.0,9.354,9.4148,9.3312,9.392,189000.0
2008-08-05 15:00:00,12.37,12.39,12.32,12.34,231900.0,9.392,9.4072,9.354,9.3692,231900.0
2008-08-05 15:30:00,12.34,12.4,12.3,12.36,178200.0,9.3692,9.4148,9.3388,9.3844,178200.0
2008-08-06 09:30:00,12.33,12.33,12.26,12.31,112200.0,9.3616,9.3616,9.3085,9.3464,112200.0
2008-08-06 10:00:00,12.31,12.38,12.27,12.38,72600.0,9.3464,9.3996,9.3161,9.3996,72600.0
2008-08-06 10:30:00,12.37,12.42,12.34,12.39,96000.0,9.392,9.4299,9.3692,9.4072,96000.0
2008-08-06 11:00:00,12.39,12.41,12.35,12.4,102900.0,9.4072,9.4224,9.3768,9.4148,102900.0
2008-08-06 11:30:00,12.39,12.43,12.38,12.41,64500.0,9.4072,9.4375,9.3996,9.4224,64500.0
2008-08-06 12:00:00,12.41,12.43,12.37,12.38,81900.0,9.4224,9.4375,9.392,9.3996,81900.0
2008-08-06 12:30:00,12.39,12.41,12.36,12.37,46200.0,9.4072,9.4224,9.3844,9.392,46200.0
2008-08-06 13:00:00,12.37,12.43,12.35,12.43,62400.0,9.392,9.4375,9.3768,9.4375,62400.0
2008-08-06 13:30:00,12.43,12.45,12.4,12.43,89700.0,9.4375,9.4527,9.4148,9.4375,89700.0
2008-08-06 14:00:00,12.44,12.51,12.43,12.49,94800.0,9.4451,9.4983,9.4375,9.4831,94800.0
2008-08-06 14:30:00,12.49,12.59,12.49,12.57,110100.0,9.4831,9.559,9.4831,9.5438,110100.0
2008-08-06 15:00:00,12.58,12.59,12.52,12.54,126000.0,9.5514,9.559,9.5059,9.5211,126000.0
2008-08-06 15:30:00,12.54,12.54,12.49,12.49,130200.0,9.5211,9.5211,9.4831,9.4831,130200.0
2008-08-07 09:30:00,12.39,12.42,12.24,12.29,61200.0,9.4072,9.4299,9.2933,9.3312,61200.0
2008-08-07 10:00:00,12.3,12.39,12.27,12.35,80100.0,9.3388,9.4072,9.3161,9.3768,80100.0
2008-08-07 10:30:00,12.35,12.4,12.33,12.35,46200.0,9.3768,9.4148,9.3616,9.3768,46200.0
2008-08-07 11:00:00,12.35,12.41,12.35,12.38,54600.0,9.3768,9.4224,9.3768,9.3996,54600.0
2008-08-07 11:30:00,12.39,12.42,12.37,12.38,58500.0,9.4072,9.4299,9.392,9.3996,58500.0
2008-08-07 12:00:00,12.37,12.38,12.32,12.36,82500.0,9.392,9.3996,9.354,9.3844,82500.0
2008-08-07 12:30:00,12.36,12.44,12.36,12.42,64500.0,9.3844,9.4451,9.3844,9.4299,64500.0
2008-08-07 13:00:00,12.42,12.51,12.4,12.42,163500.0,9.4299,9.4983,9.4148,9.4299,163500.0
2008-08-07 13:30:00,12.42,12.43,12.4,12.4,43500.0,9.4299,9.4375,9.4148,9.4148,43500.0
2008-08-07 14:00:00,12.41,12.41,12.39,12.39,44100.0,9.4224,9.4224,9.4072,9.4072,44100.0
2008-08-07 14:30:00,12.4,12.42,12.37,12.4,63600.0,9.4148,9.4299,9.392,9.4148,63600.0
2008-08-07 15:00:00,12.4,12.42,12.38,12.41,79200.0,9.4148,9.4299,9.3996,9.4224,79200.0
2008-08-07 15:30:00,12.41,12.41,12.31,12.34,126900.0,9.4224,9.4224,9.3464,9.3692,126900.0
2008-08-08 09:30:00,12.26,12.45,12.26,12.45,38100.0,9.3085,9.4527,9.3085,9.4527,38100.0
2008-08-08 10:00:00,12.48,12.64,12.46,12.6,86400.0,9.4755,9.597,9.4603,9.5666,86400.0
2008-08-08 10:30:00,12.59,12.68,12.57,12.67,74100.0,9.559,9.6274,9.5438,9.6198,74100.0
2008-08-08 11:00:00,12.67,12.71,12.66,12.71,51000.0,9.6198,9.6501,9.6122,9.6501,51000.0
2008-08-08 11:30:00,12.72,12.76,12.72,12.74,58200.0,9.6577,9.6881,9.6577,9.6729,58200.0
2008-08-08 12:00:00,12.75,12.8,12.74,12.8,55800.0,9.6805,9.7185,9.6729,9.7185,55800.0
2008-08-08 12:30:00,12.8,12.84,12.79,12.83,59100.0,9.7185,9.7488,9.7109,9.7412,59100.0
2008-08-08 13:00:00,12.83,12.86,12.82,12.86,69000.0,9.7412,9.764,9.7336,9.764,69000.0
2008-08-08 13:30:00,12.86,12.92,12.85,12.88,134700.0,9.764,9.8096,9.7564,9.7792,134700.0
2008-08-08 14:00:00,12.87,12.91,12.86,12.88,174600.0,9.7716,9.802,9.764,9.7792,174600.0
2008-08-08 14:30:00,12.88,12.9,12.85,12.85,100200.0,9.7792,9.7944,9.7564,9.7564,100200.0
2008-08-08 15:00:00,12.85,12.86,12.77,12.78,181200.0,9.7564,9.764,9.6957,9.7033,181200.0
2008-08-08 15:30:00,12.78,12.87,12.78,12.86,250500.0,9.7033,9.7716,9.7033,9.764,250500.0
2008-08-11 09:30:00,12.8,12.87,12.76,12.87,51300.0,9.7185,9.7716,9.6881,9.7716,51300.0
2008-08-11 10:00:00,12.86,12.89,12.85,12.87,65400.0,9.764,9.7868,9.7564,9.7716,65400.0
2008-08-11 10:30:00,12.87,12.9,12.87,12.9,42000.0,9.7716,9.7944,9.7716,9.7944,42000.0
2008-08-11 11:00:00,12.9,12.95,12.9,12.94,92400.0,9.7944,9.8324,9.7944,9.8248,92400.0
2008-08-11 11:30:00,12.94,13.04,12.94,13.03,91800.0,9.8248,9.9007,9.8248,9.8931,91800.0
2008-08-11 12:00:00,13.03,13.1,13.0,13.1,121500.0,9.8931,9.9462,9.8703,9.9462,121500.0
2008-08-11 12:30:00,13.1,13.11,13.05,13.07,115200.0,9.9462,9.9538,9.9083,9.9235,115200.0
2008-08-11 13:00:00,13.06,13.13,13.05,13.12,52200.0,9.9159,9.969,9.9083,9.9614,52200.0
2008-08-11 13:30:00,13.12,13.17,13.12,13.12,64500.0,9.9614,9.9994,9.9614,9.9614,64500.0
2008-08-11 14:00:00,13.12,13.14,13.05,13.06,111600.0,9.9614,9.9766,9.9083,9.9159,111600.0
2008-08-11 14:30:00,13.06,13.07,13.01,13.03,69300.0,9.9159,9.9235,9.8779,9.8931,69300.0
2008-08-11 15:00:00,13.03,13.05,12.99,13.01,231600.0,9.8931,9.9083,9.8627,9.8779,231600.0
2008-08-11 15:30:00,13.01,13.06,12.99,13.04,150300.0,9.8779,9.9159,9.8627,9.9007,150300.0
2008-08-12 09:30:00,13.08,13.2,12.96,13.03,99000.0,9.9311,10.0222,9.8399,9.8931,99000.0
2008-08-12 10:00:00,13.04,13.06,12.99,12.99,65400.0,9.9007,9.9159,9.8627,9.8627,65400.0
2008-08-12 10:30:00,12.99,13.02,12.94,13.01,53700.0,9.8627,9.8855,9.8248,9.8779,53700.0
2008-08-12 11:00:00,13.01,13.05,13.01,13.04,125100.0,9.8779,9.9083,9.8779,9.9007,125100.0
2008-08-12 11:30:00,13.05,13.1,13.02,13.07,140100.0,9.9083,9.9462,9.8855,9.9235,140100.0
2008-08-12 12:00:00,13.06,13.07,13.04,13.07,76800.0,9.9159,9.9235,9.9007,9.9235,76800.0
2008-08-12 12:30:00,13.08,13.09,13.04,13.09,61500.0,9.9311,9.9386,9.9007,9.9386,61500.0
2008-08-12 13:00:00,13.09,13.12,13.09,13.09,69900.0,9.9386,9.9614,9.9386,9.9386,69900.0
2008-08-12 13:30:00,13.09,13.11,13.07,13.09,69600.0,9.9386,9.9538,9.9235,9.9386,69600.0
2008-08-12 14:00:00,13.08,13.12,13.05,13.1,61200.0,9.9311,9.9614,9.9083,9.9462,61200.0
2008-08-12 14:30:00,13.1,13.14,13.09,13.11,69600.0,9.9462,9.9766,9.9386,9.9538,69600.0
2008-08-12 15:00:00,13.11,13.12,13.01,13.03,132600.0,9.9538,9.9614,9.8779,9.8931,132600.0
2008-08-12 15:30:00,13.03,13.03,12.98,13.0,183000.0,9.8931,9.8931,9.8551,9.8703,183000.0
2008-08-13 09:30:00,12.92,12.94,12.79,12.9,96300.0,9.8096,9.8248,9.7109,9.7944,96300.0
2008-08-13 10:00:00,12.91,12.95,12.88,12.91,87600.0,9.802,9.8324,9.7792,9.802,87600.0
2008-08-13 10:30:00,12.9,12.91,12.86,12.89,81600.0,9.7944,9.802,9.764,9.7868,81600.0
2008-08-13 11:00:00,12.88,12.89,12.83,12.86,48600.0,9.7792,9.7868,9.7412,9.764,48600.0
2008-08-13 11:30:00,12.85,12.85,12.8,12.83,52500.0,9.7564,9.7564,9.7185,9.7412,52500.0
2008-08-13 12:00:00,12.83,12.83,12.78,12.8,64800.0,9.7412,9.7412,9.7033,9.7185,64800.0
2008-08-13 12:30:00,12.8,12.85,12.79,12.85,63900.0,9.7185,9.7564,9.7109,9.7564,63900.0
2008-08-13 13:00:00,12.85,12.91,12.82,12.9,65700.0,9.7564,9.802,9.7336,9.7944,65700.0
2008-08-13 13:30:00,12.89,12.93,12.88,12.9,137700.0,9.7868,9.8172,9.7792,9.7944,137700.0
2008-08-13 14:00:00,12.91,12.93,12.89,12.92,62700.0,9.802,9.8172,9.7868,9.8096,62700.0
2008-08-13 14:30:00,12.91,12.94,12.9,12.93,107700.0,9.802,9.8248,9.7944,9.8172,107700.0
2008-08-13 15:00:00,12.94,12.96,12.89,12.91,96900.0,9.8248,9.8399,9.7868,9.802,96900.0
2008-08-13 15:30:00,12.91,12.93,12.86,12.91,151200.0,9.802,9.8172,9.764,9.802,151200.0
2008-08-14 09:30:00,12.8,12.99,12.8,12.92,66300.0,9.7185,9.8627,9.7185,9.8096,66300.0
2008-08-14 10:00:00,12.92,12.93,12.88,12.91,114300.0,9.8096,9.8172,9.7792,9.802,114300.0
2008-08-14 10:30:00,12.91,12.92,12.88,12.9,195300.0,9.802,9.8096,9.7792,9.7944,195300.0
2008-08-14 11:00:00,12.9,12.95,12.89,12.94,82500.0,9.7944,9.8324,9.7868,9.8248,82500.0
2008-08-14 11:30:00,12.94,12.97,12.92,12.96,85500.0,9.8248,9.8475,9.8096,9.8399,85500.0
2008-08-14 12:00:00,12.96,13.0,12.94,12.99,169500.0,9.8399,9.8703,9.8248,9.8627,169500.0
2008-08-14 12:30:00,12.99,13.07,12.98,13.03,73800.0,9.8627,9.9235,9.8551,9.8931,73800.0
2008-08-14 13:00:00,13.03,13.03,12.99,13.0,72600.0,9.8931,9.8931,9.8627,9.8703,72600.0
2008-08-14 13:30:00,13.0,13.03,12.98,13.01,102900.0,9.8703,9.8931,9.8551,9.8779,102900.0
2008-08-14 14:00:00,13.01,13.03,13.0,13.01,96300.0,9.8779,9.8931,9.8703,9.8779,96300.0
2008-08-14 14:30:00,13.0,13.04,12.98,13.0,137400.0,9.8703,9.9007,9.8551,9.8703,137400.0
2008-08-14 15:00:00,13.0,13.04,12.99,13.0,138900.0,9.8703,9.9007,9.8627,9.8703,138900.0
2008-08-14 15:30:00,13.0,13.01,12.97,12.99,218700.0,9.8703,9.8779,9.8475,9.8627,218700.0
2008-08-15 09:30:00,13.08,13.11,13.0,13.02,69600.0,9.9311,9.9538,9.8703,9.8855,69600.0
2008-08-15 10:00:00,13.02,13.03,12.91,12.97,58800.0,9.8855,9.8931,9.802,9.8475,58800.0
2008-08-15 10:30:00,12.97,13.0,12.97,13.0,57900.0,9.8475,9.8703,9.8475,9.8703,57900.0
2008-08-15 11:00:00,13.0,13.01,12.98,13.0,69300.0,9.8703,9.8779,9.8551,9.8703,69300.0
2008-08-15 11:30:00,13.0,13.01,12.98,12.99,78000.0,9.8703,9.8779,9.8551,9.8627,78000.0
2008-08-15 12:00:00,13.0,13.0,12.97,13.0,93300.0,9.8703,9.8703,9.8475,9.8703,93300.0
2008-08-15 12:30:00,12.99,13.01,12.99,12.99,125700.0,9.8627,9.8779,9.8627,9.8627,125700.0
2008-08-15 13:00:00,13.0,13.02,12.98,13.01,139800.0,9.8703,9.8855,9.8551,9.8779,139800.0
2008-08-15 13:30:00,13.01,13.02,12.98,13.0,94500.0,9.8779,9.8855,9.8551,9.8703,94500.0
2008-08-15 14:00:00,13.0,13.0,12.95,12.96,31800.0,9.8703,9.8703,9.8324,9.8399,31800.0
2008-08-15 14:30:00,12.95,13.0,12.95,12.99,85200.0,9.8324,9.8703,9.8324,9.8627,85200.0
2008-08-15 15:00:00,12.99,13.02,12.99,12.99,115800.0,9.8627,9.8855,9.8627,9.8627,115800.0
2008-08-15 15:30:00,12.99,13.0,12.98,12.99,108300.0,9.8627,9.8703,9.8551,9.8627,108300.0
2008-08-18 09:30:00,13.02,13.17,13.02,13.07,106500.0,9.8855,9.9994,9.8855,9.9235,106500.0
2008-08-18 10:00:00,13.07,13.12,13.07,13.11,56100.0,9.9235,9.9614,9.9235,9.9538,56100.0
2008-08-18 10:30:00,13.11,13.18,13.11,13.18,90300.0,9.9538,10.007,9.9538,10.007,90300.0
2008-08-18 11:00:00,13.18,13.19,13.14,13.19,109500.0,10.007,10.0146,9.9766,10.0146,109500.0
2008-08-18 11:30:00,13.2,13.21,13.16,13.16,109200.0,10.0222,10.0298,9.9918,9.9918,109200.0
2008-08-18 12:00:00,13.16,13.18,13.14,13.17,143100.0,9.9918,10.007,9.9766,9.9994,143100.0
2008-08-18 12:30:00,13.17,13.19,13.13,13.17,172800.0,9.9994,10.0146,9.969,9.9994,172800.0
2008-08-18 13:00:00,13.17,13.21,13.17,13.2,109800.0,9.9994,10.0298,9.9994,10.0222,109800.0
2008-08-18 13:30:00,13.2,13.21,13.17,13.18,136500.0,10.0222,10.0298,9.9994,10.007,136500.0
2008-08-18 14:00:00,13.18,13.18,13.11,13.14,99300.0,10.007,10.007,9.9538,9.9766,99300.0
2008-08-18 14:30:00,13.14,13.16,13.12,13.15,166800.0,9.9766,9.9918,9.9614,9.9842,166800.0
2008-08-18 15:00:00,13.15,13.26,13.14,13.22,244800.0,9.9842,10.0677,9.9766,10.0373,244800.0
2008-08-18 15:30:00,13.22,13.31,13.18,13.28,407700.0,10.0373,10.1057,10.007,10.0829,407700.0
2008-08-19 09:30:00,13.17,13.26,13.17,13.24,129900.0,9.9994,10.0677,9.9994,10.0525,129900.0
2008-08-19 10:00:00,13.23,13.26,13.19,13.23,141900.0,10.0449,10.0677,10.0146,10.0449,141900.0
2008-08-19 10:30:00,13.24,13.24,13.16,13.16,242700.0,10.0525,10.0525,9.9918,9.9918,242700.0
2008-08-19 11:00:00,13.16,13.16,13.11,13.15,80400.0,9.9918,9.9918,9.9538,9.9842,80400.0
2008-08-19 11:30:00,13.14,13.16,13.11,13.13,107400.0,9.9766,9.9918,9.9538,9.969,107400.0
2008-08-19 12:00:00,13.13,13.14,13.07,13.12,84900.0,9.969,9.9766,9.9235,9.9614,84900.0
2008-08-19 12:30:00,13.12,13.13,13.1,13.1,51600.0,9.9614,9.969,9.9462,9.9462,51600.0
2008-08-19 13:00:00,13.1,13.12,13.09,13.11,49200.0,9.9462,9.9614,9.9386,9.9538,49200.0
2008-08-19 13:30:00,13.12,13.13,13.07,13.07,51300.0,9.9614,9.969,9.9235,9.9235,51300.0
2008-08-19 14:00:00,13.08,13.11,13.05,13.06,60300.0,9.9311,9.9538,9.9083,9.9159,60300.0
2008-08-19 14:30:00,13.05,13.08,13.04,13.06,66000.0,9.9083,9.9311,9.9007,9.9159,66000.0
2008-08-19 15:00:00,13.06,13.06,12.98,13.0,124800.0,9.9159,9.9159,9.8551,9.8703,124800.0
2008-08-19 15:30:00,12.99,13.02,12.97,13.02,153000.0,9.8627,9.8855,9.8475,9.8855,153000.0
2008-08-20 09:30:00,13.04,13.09,12.93,13.0,116100.0,9.9007,9.9386,9.8172,9.8703,116100.0
2008-08-20 10:00:00,13.0,13.1,12.93,13.08,101700.0,9.8703,9.9462,9.8172,9.9311,101700.0
2008-08-20 10:30:00,13.08,13.2,13.06,13.2,62400.0,9.9311,10.0222,9.9159,10.0222,62400.0
2008-08-20 11:00:00,13.19,13.19,13.11,13.12,58200.0,10.0146,10.0146,9.9538,9.9614,58200.0
2008-08-20 11:30:00,13.11,13.12,13.02,13.02,80700.0,9.9538,9.9614,9.8855,9.8855,80700.0
2008-08-20 12:00:00,13.03,13.06,13.0,13.06,45600.0,9.8931,9.9159,9.8703,9.9159,45600.0
2008-08-20 12:30:00,13.05,13.07,13.02,13.04,31200.0,9.9083,9.9235,9.8855,9.9007,31200.0
2008-08-20 13:00:00,13.04,13.09,13.03,13.09,39600.0,9.9007,9.9386,9.8931,9.9386,39600.0
2008-08-20 13:30:00,13.09,13.1,13.07,13.09,26400.0,9.9386,9.9462,9.9235,9.9386,26400.0
2008-08-20 14:00:00,13.08,13.08,12.96,12.99,54000.0,9.9311,9.9311,9.8399,9.8627,54000.0
2008-08-20 14:30:00,12.98,13.04,12.97,13.04,53100.0,9.8551,9.9007,9.8475,9.9007,53100.0
2008-08-20 15:00:00,13.03,13.07,13.0,13.03,53100.0,9.8931,9.9235,9.8703,9.8931,53100.0
2008-08-20 15:30:00,13.02,13.04,12.99,13.04,120900.0,9.8855,9.9007,9.8627,9.9007,120900.0
2008-08-21 09:30:00,12.95,12.96,12.85,12.96,119400.0,9.8324,9.8399,9.7564,9.8399,119400.0
2008-08-21 10:00:00,12.95,12.98,12.91,12.92,140700.0,9.8324,9.8551,9.802,9.8096,140700.0
2008-08-21 10:30:00,12.91,12.92,12.77,12.84,75300.0,9.802,9.8096,9.6957,9.7488,75300.0
2008-08-21 11:00:00,12.84,12.86,12.82,12.85,50700.0,9.7488,9.764,9.7336,9.7564,50700.0
2008-08-21 11:30:00,12.85,12.89,12.84,12.86,56700.0,9.7564,9.7868,9.7488,9.764,56700.0
2008-08-21 12:00:00,12.86,12.89,12.83,12.83,56700.0,9.764,9.7868,9.7412,9.7412,56700.0
2008-08-21 12:30:00,12.83,12.84,12.82,12.83,26400.0,9.7412,9.7488,9.7336,9.7412,26400.0
2008-08-21 13:00:00,12.83,12.84,12.79,12.8,159000.0,9.7412,9.7488,9.7109,9.7185,159000.0
2008-08-21 13:30:00,12.8,12.83,12.77,12.82,119100.0,9.7185,9.7412,9.6957,9.7336,119100.0
2008-08-21 14:00:00,12.82,12.86,12.81,12.82,98400.0,9.7336,9.764,9.7261,9.7336,98400.0
2008-08-21 14:30:00,12.82,12.83,12.8,12.81,107700.0,9.7336,9.7412,9.7185,9.7261,107700.0
2008-08-21 15:00:00,12.81,12.83,12.79,12.81,120600.0,9.7261,9.7412,9.7109,9.7261,120600.0
2008-08-21 15:30:00,12.8,12.84,12.8,12.82,155400.0,9.7185,9.7488,9.7185,9.7336,155400.0
2008-08-22 09:30:00,12.76,12.76,12.43,12.5,401400.0,9.6881,9.6881,9.4375,9.4907,401400.0
2008-08-22 10:00:00,12.51,12.55,12.47,12.5,243300.0,9.4983,9.5286,9.4679,9.4907,243300.0
2008-08-22 10:30:00,12.5,12.54,12.49,12.53,164100.0,9.4907,9.5211,9.4831,9.5135,164100.0
2008-08-22 11:00:00,12.53,12.54,12.49,12.51,151200.0,9.5135,9.5211,9.4831,9.4983,151200.0
2008-08-22 11:30:00,12.51,12.51,12.45,12.46,150300.0,9.4983,9.4983,9.4527,9.4603,150300.0
2008-08-22 12:00:00,12.46,12.47,12.4,12.44,147600.0,9.4603,9.4679,9.4148,9.4451,147600.0
2008-08-22 12:30:00,12.45,12.45,12.41,12.42,146700.0,9.4527,9.4527,9.4224,9.4299,146700.0
2008-08-22 13:00:00,12.42,12.46,12.42,12.46,155100.0,9.4299,9.4603,9.4299,9.4603,155100.0
2008-08-22 13:30:00,12.46,12.55,12.46,12.54,153300.0,9.4603,9.5286,9.4603,9.5211,153300.0
2008-08-22 14:00:00,12.54,12.61,12.5,12.59,162300.0,9.5211,9.5742,9.4907,9.559,162300.0
2008-08-22 14:30:00,12.59,12.6,12.57,12.58,82500.0,9.559,9.5666,9.5438,9.5514,82500.0
2008-08-22 15:00:00,12.58,12.6,12.55,12.6,97800.0,9.5514,9.5666,9.5286,9.5666,97800.0
2008-08-22 15:30:00,12.6,12.66,12.59,12.62,158100.0,9.5666,9.6122,9.559,9.5818,158100.0
2008-08-25 09:30:00,12.56,12.56,12.37,12.41,77700.0,9.5362,9.5362,9.392,9.4224,77700.0
2008-08-25 10:00:00,12.41,12.52,12.39,12.5,83400.0,9.4224,9.5059,9.4072,9.4907,83400.0
2008-08-25 10:30:00,12.5,12.52,12.42,12.43,51900.0,9.4907,9.5059,9.4299,9.4375,51900.0
2008-08-25 11:00:00,12.44,12.46,12.41,12.42,39600.0,9.4451,9.4603,9.4224,9.4299,39600.0
2008-08-25 11:30:00,12.41,12.43,12.36,12.37,57000.0,9.4224,9.4375,9.3844,9.392,57000.0
2008-08-25 12:00:00,12.37,12.4,12.34,12.34,102300.0,9.392,9.4148,9.3692,9.3692,102300.0
2008-08-25 12:30:00,12.34,12.37,12.33,12.34,22800.0,9.3692,9.392,9.3616,9.3692,22800.0
2008-08-25 13:00:00,12.36,12.42,12.34,12.39,40800.0,9.3844,9.4299,9.3692,9.4072,40800.0
2008-08-25 13:30:00,12.39,12.39,12.36,12.39,39900.0,9.4072,9.4072,9.3844,9.4072,39900.0
2008-08-25 14:00:00,12.37,12.37,12.34,12.35,38100.0,9.392,9.392,9.3692,9.3768,38100.0
2008-08-25 14:30:00,12.35,12.37,12.32,12.33,49200.0,9.3768,9.392,9.354,9.3616,49200.0
2008-08-25 15:00:00,12.33,12.35,12.32,12.35,66600.0,9.3616,9.3768,9.354,9.3768,66600.0
2008-08-25 15:30:00,12.35,12.39,12.33,12.36,143100.0,9.3768,9.4072,9.3616,9.3844,143100.0
2008-08-26 09:30:00,12.34,12.37,12.26,12.3,112800.0,9.3692,9.392,9.3085,9.3388,112800.0
2008-08-26 10:00:00,12.31,12.41,12.31,12.4,68100.0,9.3464,9.4224,9.3464,9.4148,68100.0
2008-08-26 10:30:00,12.41,12.48,12.41,12.43,60300.0,9.4224,9.4755,9.4224,9.4375,60300.0
2008-08-26 11:00:00,12.43,12.45,12.39,12.42,67200.0,9.4375,9.4527,9.4072,9.4299,67200.0
2008-08-26 11:30:00,12.41,12.44,12.37,12.43,79500.0,9.4224,9.4451,9.392,9.4375,79500.0
2008-08-26 12:00:00,12.43,12.46,12.42,12.43,79800.0,9.4375,9.4603,9.4299,9.4375,79800.0
2008-08-26 12:30:00,12.43,12.45,12.43,12.43,46200.0,9.4375,9.4527,9.4375,9.4375,46200.0
2008-08-26 13:00:00,12.43,12.44,12.43,12.43,35100.0,9.4375,9.4451,9.4375,9.4375,35100.0
2008-08-26 13:30:00,12.43,12.43,12.42,12.43,85500.0,9.4375,9.4375,9.4299,9.4375,85500.0
2008-08-26 14:00:00,12.43,12.43,12.39,12.39,132600.0,9.4375,9.4375,9.4072,9.4072,132600.0
2008-08-26 14:30:00,12.39,12.4,12.37,12.38,51000.0,9.4072,9.4148,9.392,9.3996,51000.0
2008-08-26 15:00:00,12.37,12.4,12.36,12.4,97800.0,9.392,9.4148,9.3844,9.4148,97800.0
2008-08-26 15:30:00,12.4,12.42,12.4,12.42,124500.0,9.4148,9.4299,9.4148,9.4299,124500.0
2008-08-27 09:30:00,12.44,12.46,12.31,12.31,57900.0,9.4451,9.4603,9.3464,9.3464,57900.0
2008-08-27 10:00:00,12.32,12.36,12.32,12.35,168600.0,9.354,9.3844,9.354,9.3768,168600.0
2008-08-27 10:30:00,12.36,12.39,12.34,12.34,100200.0,9.3844,9.4072,9.3692,9.3692,100200.0
2008-08-27 11:00:00,12.35,12.39,12.31,12.33,324900.0,9.3768,9.4072,9.3464,9.3616,324900.0
2008-08-27 11:30:00,12.33,12.34,12.32,12.32,55200.0,9.3616,9.3692,9.354,9.354,55200.0
2008-08-27 12:00:00,12.33,12.37,12.3,12.35,129900.0,9.3616,9.392,9.3388,9.3768,129900.0
2008-08-27 12:30:00,12.35,12.37,12.35,12.35,81600.0,9.3768,9.392,9.3768,9.3768,81600.0
2008-08-27 13:00:00,12.35,12.38,12.33,12.35,62700.0,9.3768,9.3996,9.3616,9.3768,62700.0
2008-08-27 13:30:00,12.36,12.46,12.36,12.44,53700.0,9.3844,9.4603,9.3844,9.4451,53700.0
2008-08-27 14:00:00,12.44,12.45,12.42,12.43,68100.0,9.4451,9.4527,9.4299,9.4375,68100.0
2008-08-27 14:30:00,12.43,12.47,12.42,12.44,95400.0,9.4375,9.4679,9.4299,9.4451,95400.0
2008-08-27 15:00:00,12.44,12.47,12.35,12.35,189900.0,9.4451,9.4679,9.3768,9.3768,189900.0
2008-08-27 15:30:00,12.35,12.42,12.34,12.41,130200.0,9.3768,9.4299,9.3692,9.4224,130200.0
2008-08-28 09:30:00,12.49,12.6,12.47,12.57,60900.0,9.4831,9.5666,9.4679,9.5438,60900.0
2008-08-28 10:00:00,12.57,12.59,12.53,12.56,54600.0,9.5438,9.559,9.5135,9.5362,54600.0
2008-08-28 10:30:00,12.55,12.67,12.55,12.65,57000.0,9.5286,9.6198,9.5286,9.6046,57000.0
2008-08-28 11:00:00,12.65,12.65,12.61,12.63,51600.0,9.6046,9.6046,9.5742,9.5894,51600.0
2008-08-28 11:30:00,12.63,12.7,12.59,12.7,44100.0,9.5894,9.6425,9.559,9.6425,44100.0
2008-08-28 12:00:00,12.69,12.69,12.64,12.67,40500.0,9.6349,9.6349,9.597,9.6198,40500.0
2008-08-28 12:30:00,12.66,12.69,12.64,12.69,93900.0,9.6122,9.6349,9.597,9.6349,93900.0
2008-08-28 13:00:00,12.68,12.73,12.68,12.73,51300.0,9.6274,9.6653,9.6274,9.6653,51300.0
2008-08-28 13:30:00,12.72,12.74,12.69,12.71,51300.0,9.6577,9.6729,9.6349,9.6501,51300.0
2008-08-28 14:00:00,12.72,12.72,12.68,12.71,65400.0,9.6577,9.6577,9.6274,9.6501,65400.0
2008-08-28 14:30:00,12.71,12.74,12.7,12.72,88800.0,9.6501,9.6729,9.6425,9.6577,88800.0
2008-08-28 15:00:00,12.72,12.74,12.72,12.73,115200.0,9.6577,9.6729,9.6577,9.6653,115200.0
2008-08-28 15:30:00,12.73,12.76,12.71,12.75,168300.0,9.6653,9.6881,9.6501,9.6805,168300.0
2008-08-29 09:30:00,12.74,12.81,12.68,12.76,133200.0,9.6729,9.7261,9.6274,9.6881,133200.0
2008-08-29 10:00:00,12.76,12.77,12.65,12.65,73800.0,9.6881,9.6957,9.6046,9.6046,73800.0
2008-08-29 10:30:00,12.66,12.67,12.61,12.65,53100.0,9.6122,9.6198,9.5742,9.6046,53100.0
2008-08-29 11:00:00,12.64,12.68,12.64,12.65,48000.0,9.597,9.6274,9.597,9.6046,48000.0
2008-08-29 11:30:00,12.66,12.67,12.62,12.66,57600.0,9.6122,9.6198,9.5818,9.6122,57600.0
2008-08-29 12:00:00,12.67,12.69,12.63,12.65,72000.0,9.6198,9.6349,9.5894,9.6046,72000.0
2008-08-29 12:30:00,12.65,12.69,12.64,12.68,49200.0,9.6046,9.6349,9.597,9.6274,49200.0
2008-08-29 13:00:00,12.68,12.74,12.68,12.73,36600.0,9.6274,9.6729,9.6274,9.6653,36600.0
2008-08-29 13:30:00,12.73,12.73,12.68,12.71,87000.0,9.6653,9.6653,9.6274,9.6501,87000.0
2008-08-29 14:00:00,12.71,12.73,12.7,12.72,87300.0,9.6501,9.6653,9.6425,9.6577,87300.0
2008-08-29 14:30:00,12.72,12.74,12.72,12.73,38100.0,9.6577,9.6729,9.6577,9.6653,38100.0
2008-08-29 15:00:00,12.73,12.74,12.71,12.72,93600.0,9.6653,9.6729,9.6501,9.6577,93600.0
2008-08-29 15:30:00,12.72,12.73,12.67,12.7,164700.0,9.6577,9.6653,9.6198,9.6425,164700.0
2008-09-02 09:30:00,12.73,13.08,12.73,12.97,141900.0,9.6653,9.9311,9.6653,9.8475,141900.0
2008-09-02 10:00:00,12.97,12.98,12.84,12.85,115800.0,9.8475,9.8551,9.7488,9.7564,115800.0
2008-09-02 10:30:00,12.85,12.85,12.75,12.78,132000.0,9.7564,9.7564,9.6805,9.7033,132000.0
2008-09-02 11:00:00,12.78,12.8,12.73,12.75,84900.0,9.7033,9.7185,9.6653,9.6805,84900.0
2008-09-02 11:30:00,12.75,12.78,12.74,12.75,37200.0,9.6805,9.7033,9.6729,9.6805,37200.0
2008-09-02 12:00:00,12.75,12.75,12.69,12.69,52800.0,9.6805,9.6805,9.6349,9.6349,52800.0
2008-09-02 12:30:00,12.68,12.73,12.66,12.73,241800.0,9.6274,9.6653,9.6122,9.6653,241800.0
2008-09-02 13:00:00,12.73,12.78,12.72,12.73,48000.0,9.6653,9.7033,9.6577,9.6653,48000.0
2008-09-02 13:30:00,12.73,12.76,12.67,12.67,75600.0,9.6653,9.6881,9.6198,9.6198,75600.0
2008-09-02 14:00:00,12.67,12.71,12.65,12.67,92700.0,9.6198,9.6501,9.6046,9.6198,92700.0
2008-09-02 14:30:00,12.67,12.68,12.64,12.67,138600.0,9.6198,9.6274,9.597,9.6198,138600.0
2008-09-02 15:00:00,12.66,12.68,12.64,12.68,153300.0,9.6122,9.6274,9.597,9.6274,153300.0
2008-09-02 15:30:00,12.68,12.69,12.65,12.65,223500.0,9.6274,9.6349,9.6046,9.6046,223500.0
2008-09-03 09:30:00,12.65,12.7,12.62,12.64,163200.0,9.6046,9.6425,9.5818,9.597,163200.0
2008-09-03 10:00:00,12.66,12.74,12.6,12.74,165300.0,9.6122,9.6729,9.5666,9.6729,165300.0
2008-09-03 10:30:00,12.74,12.79,12.7,12.71,69600.0,9.6729,9.7109,9.6425,9.6501,69600.0
2008-09-03 11:00:00,12.71,12.75,12.66,12.68,121200.0,9.6501,9.6805,9.6122,9.6274,121200.0
2008-09-03 11:30:00,12.69,12.71,12.65,12.68,173400.0,9.6349,9.6501,9.6046,9.6274,173400.0
2008-09-03 12:00:00,12.68,12.7,12.67,12.69,72900.0,9.6274,9.6425,9.6198,9.6349,72900.0
2008-09-03 12:30:00,12.7,12.71,12.66,12.68,260700.0,9.6425,9.6501,9.6122,9.6274,260700.0
2008-09-03 13:00:00,12.68,12.7,12.66,12.69,149700.0,9.6274,9.6425,9.6122,9.6349,149700.0
2008-09-03 13:30:00,12.69,12.71,12.67,12.7,97800.0,9.6349,9.6501,9.6198,9.6425,97800.0
2008-09-03 14:00:00,12.7,12.74,12.67,12.69,99900.0,9.6425,9.6729,9.6198,9.6349,99900.0
2008-09-03 14:30:00,12.68,12.7,12.66,12.68,112200.0,9.6274,9.6425,9.6122,9.6274,112200.0
2008-09-03 15:00:00,12.67,12.73,12.65,12.69,174000.0,9.6198,9.6653,9.6046,9.6349,174000.0
2008-09-03 15:30:00,12.69,12.74,12.67,12.73,187500.0,9.6349,9.6729,9.6198,9.6653,187500.0
2008-09-04 09:30:00,12.77,12.79,12.45,12.47,293400.0,9.6957,9.7109,9.4527,9.4679,293400.0
2008-09-04 10:00:00,12.48,12.57,12.44,12.51,123900.0,9.4755,9.5438,9.4451,9.4983,123900.0
2008-09-04 10:30:00,12.52,12.52,12.36,12.42,230400.0,9.5059,9.5059,9.3844,9.4299,230400.0
2008-09-04 11:00:00,12.42,12.42,12.35,12.36,140700.0,9.4299,9.4299,9.3768,9.3844,140700.0
2008-09-04 11:30:00,12.37,12.45,12.37,12.42,140700.0,9.392,9.4527,9.392,9.4299,140700.0
2008-09-04 12:00:00,12.42,12.42,12.35,12.39,111000.0,9.4299,9.4299,9.3768,9.4072,111000.0
2008-09-04 12:30:00,12.37,12.41,12.29,12.31,108900.0,9.392,9.4224,9.3312,9.3464,108900.0
2008-09-04 13:00:00,12.32,12.33,12.25,12.25,64200.0,9.354,9.3616,9.3009,9.3009,64200.0
2008-09-04 13:30:00,12.26,12.26,12.24,12.25,38400.0,9.3085,9.3085,9.2933,9.3009,38400.0
2008-09-04 14:00:00,12.25,12.25,12.16,12.22,82500.0,9.3009,9.3009,9.2325,9.2781,82500.0
2008-09-04 14:30:00,12.21,12.24,12.19,12.23,68700.0,9.2705,9.2933,9.2553,9.2857,68700.0
2008-09-04 15:00:00,12.24,12.31,12.24,12.29,94500.0,9.2933,9.3464,9.2933,9.3312,94500.0
2008-09-04 15:30:00,12.28,12.3,12.24,12.26,174300.0,9.3236,9.3388,9.2933,9.3085,174300.0
2008-09-05 09:30:00,12.17,12.19,12.03,12.13,122100.0,9.2401,9.2553,9.1338,9.2098,122100.0
2008-09-05 10:00:00,12.13,12.16,11.94,11.98,205800.0,9.2098,9.2325,9.0655,9.0959,205800.0
2008-09-05 10:30:00,11.97,11.99,11.92,11.95,87900.0,9.0883,9.1035,9.0503,9.0731,87900.0
2008-09-05 11:00:00,11.95,12.01,11.93,12.01,36600.0,9.0731,9.1187,9.0579,9.1187,36600.0
2008-09-05 11:30:00,12.0,12.12,11.99,12.11,40200.0,9.1111,9.2022,9.1035,9.1946,40200.0
2008-09-05 12:00:00,12.09,12.11,12.0,12.05,38400.0,9.1794,9.1946,9.1111,9.149,38400.0
2008-09-05 12:30:00,12.06,12.1,12.0,12.0,51300.0,9.1566,9.187,9.1111,9.1111,51300.0
2008-09-05 13:00:00,12.01,12.04,11.99,12.02,36600.0,9.1187,9.1414,9.1035,9.1262,36600.0
2008-09-05 13:30:00,12.02,12.06,11.99,12.03,44400.0,9.1262,9.1566,9.1035,9.1338,44400.0
2008-09-05 14:00:00,12.03,12.14,12.0,12.14,76200.0,9.1338,9.2174,9.1111,9.2174,76200.0
2008-09-05 14:30:00,12.14,12.19,12.11,12.17,70800.0,9.2174,9.2553,9.1946,9.2401,70800.0
2008-09-05 15:00:00,12.16,12.16,12.09,12.13,67500.0,9.2325,9.2325,9.1794,9.2098,67500.0
2008-09-05 15:30:00,12.13,12.2,12.12,12.15,119700.0,9.2098,9.2629,9.2022,9.2249,119700.0
2008-09-08 09:30:00,12.47,12.63,12.31,12.36,86100.0,9.4679,9.5894,9.3464,9.3844,86100.0
2008-09-08 10:00:00,12.36,12.49,12.35,12.47,123600.0,9.3844,9.4831,9.3768,9.4679,123600.0
2008-09-08 10:30:00,12.49,12.54,12.45,12.45,127500.0,9.4831,9.5211,9.4527,9.4527,127500.0
2008-09-08 11:00:00,12.45,12.51,12.44,12.48,180600.0,9.4527,9.4983,9.4451,9.4755,180600.0
2008-09-08 11:30:00,12.49,12.5,12.41,12.42,133200.0,9.4831,9.4907,9.4224,9.4299,133200.0
2008-09-08 12:00:00,12.42,12.48,12.41,12.45,111600.0,9.4299,9.4755,9.4224,9.4527,111600.0
2008-09-08 12:30:00,12.45,12.51,12.44,12.45,90000.0,9.4527,9.4983,9.4451,9.4527,90000.0
2008-09-08 13:00:00,12.44,12.5,12.44,12.48,192000.0,9.4451,9.4907,9.4451,9.4755,192000.0
2008-09-08 13:30:00,12.48,12.5,12.34,12.37,81000.0,9.4755,9.4907,9.3692,9.392,81000.0
2008-09-08 14:00:00,12.37,12.45,12.37,12.44,77700.0,9.392,9.4527,9.392,9.4451,77700.0
2008-09-08 14:30:00,12.44,12.49,12.44,12.49,74700.0,9.4451,9.4831,9.4451,9.4831,74700.0
2008-09-08 15:00:00,12.46,12.53,12.46,12.51,141900.0,9.4603,9.5135,9.4603,9.4983,141900.0
2008-09-08 15:30:00,12.51,12.59,12.5,12.56,228000.0,9.4983,9.559,9.4907,9.5362,228000.0
2008-09-09 09:30:00,12.57,12.6,12.52,12.54,118200.0,9.5438,9.5666,9.5059,9.5211,118200.0
2008-09-09 10:00:00,12.54,12.55,12.45,12.46,207000.0,9.5211,9.5286,9.4527,9.4603,207000.0
2008-09-09 10:30:00,12.46,12.46,12.36,12.38,186900.0,9.4603,9.4603,9.3844,9.3996,186900.0
2008-09-09 11:00:00,12.38,12.39,12.32,12.36,174000.0,9.3996,9.4072,9.354,9.3844,174000.0
2008-09-09 11:30:00,12.37,12.39,12.36,12.37,135600.0,9.392,9.4072,9.3844,9.392,135600.0
2008-09-09 12:00:00,12.37,12.38,12.26,12.27,145800.0,9.392,9.3996,9.3085,9.3161,145800.0
2008-09-09 12:30:00,12.27,12.31,12.24,12.25,78600.0,9.3161,9.3464,9.2933,9.3009,78600.0
2008-09-09 13:00:00,12.25,12.28,12.16,12.16,100500.0,9.3009,9.3236,9.2325,9.2325,100500.0
2008-09-09 13:30:00,12.16,12.16,12.1,12.12,117900.0,9.2325,9.2325,9.187,9.2022,117900.0
2008-09-09 14:00:00,12.13,12.13,12.06,12.09,104400.0,9.2098,9.2098,9.1566,9.1794,104400.0
2008-09-09 14:30:00,12.08,12.08,11.98,12.01,125400.0,9.1718,9.1718,9.0959,9.1187,125400.0
2008-09-09 15:00:00,12.01,12.02,11.95,12.01,243300.0,9.1187,9.1262,9.0731,9.1187,243300.0
2008-09-09 15:30:00,12.01,12.05,11.98,12.02,305700.0,9.1187,9.149,9.0959,9.1262,305700.0
2008-09-10 09:30:00,12.06,12.21,11.94,12.07,123600.0,9.1566,9.2705,9.0655,9.1642,123600.0
2008-09-10 10:00:00,12.06,12.1,11.99,12.07,153600.0,9.1566,9.187,9.1035,9.1642,153600.0
2008-09-10 10:30:00,12.07,12.12,12.01,12.01,111300.0,9.1642,9.2022,9.1187,9.1187,111300.0
2008-09-10 11:00:00,12.01,12.02,11.94,11.96,85500.0,9.1187,9.1262,9.0655,9.0807,85500.0
2008-09-10 11:30:00,11.95,12.11,11.94,12.09,89100.0,9.0731,9.1946,9.0655,9.1794,89100.0
2008-09-10 12:00:00,12.08,12.14,12.06,12.08,135300.0,9.1718,9.2174,9.1566,9.1718,135300.0
2008-09-10 12:30:00,12.09,12.13,12.07,12.07,160800.0,9.1794,9.2098,9.1642,9.1642,160800.0
2008-09-10 13:00:00,12.08,12.1,12.05,12.06,184500.0,9.1718,9.187,9.149,9.1566,184500.0
2008-09-10 13:30:00,12.06,12.11,12.03,12.05,119100.0,9.1566,9.1946,9.1338,9.149,119100.0
2008-09-10 14:00:00,12.05,12.12,12.05,12.08,173700.0,9.149,9.2022,9.149,9.1718,173700.0
2008-09-10 14:30:00,12.08,12.11,12.04,12.06,139200.0,9.1718,9.1946,9.1414,9.1566,139200.0
2008-09-10 15:00:00,12.05,12.11,12.05,12.07,116100.0,9.149,9.1946,9.149,9.1642,116100.0
2008-09-10 15:30:00,12.08,12.11,12.01,12.03,192900.0,9.1718,9.1946,9.1187,9.1338,192900.0
2008-09-11 09:30:00,11.9,11.91,11.66,11.71,117900.0,9.0351,9.0427,8.8529,8.8909,117900.0
2008-09-11 10:00:00,11.72,11.86,11.71,11.83,119700.0,8.8985,9.0048,8.8909,8.982,119700.0
2008-09-11 10:30:00,11.83,11.99,11.83,11.97,147300.0,8.982,9.1035,8.982,9.0883,147300.0
2008-09-11 11:00:00,11.98,11.99,11.89,11.9,135300.0,9.0959,9.1035,9.0275,9.0351,135300.0
2008-09-11 11:30:00,11.89,11.99,11.88,11.97,89700.0,9.0275,9.1035,9.0199,9.0883,89700.0
2008-09-11 12:00:00,11.98,12.01,11.96,11.99,94200.0,9.0959,9.1187,9.0807,9.1035,94200.0
2008-09-11 12:30:00,11.99,12.0,11.91,11.96,51300.0,9.1035,9.1111,9.0427,9.0807,51300.0
2008-09-11 13:00:00,11.95,11.95,11.87,11.91,48000.0,9.0731,9.0731,9.0124,9.0427,48000.0
2008-09-11 13:30:00,11.91,12.0,11.91,11.99,81000.0,9.0427,9.1111,9.0427,9.1035,81000.0
2008-09-11 14:00:00,11.98,12.09,11.98,12.08,109800.0,9.0959,9.1794,9.0959,9.1718,109800.0
2008-09-11 14:30:00,12.07,12.07,12.02,12.02,63000.0,9.1642,9.1642,9.1262,9.1262,63000.0
2008-09-11 15:00:00,12.02,12.06,11.96,11.96,128400.0,9.1262,9.1566,9.0807,9.0807,128400.0
2008-09-11 15:30:00,11.96,12.08,11.93,12.07,110100.0,9.0807,9.1718,9.0579,9.1642,110100.0
2008-09-12 09:30:00,12.0,12.01,11.83,11.85,94500.0,9.1111,9.1187,8.982,8.9972,94500.0
2008-09-12 10:00:00,11.86,11.98,11.85,11.97,121200.0,9.0048,9.0959,8.9972,9.0883,121200.0
2008-09-12 10:30:00,11.97,12.04,11.95,12.04,105900.0,9.0883,9.1414,9.0731,9.1414,105900.0
2008-09-12 11:00:00,12.05,12.19,12.05,12.16,75000.0,9.149,9.2553,9.149,9.2325,75000.0
2008-09-12 11:30:00,12.16,12.2,12.1,12.16,176100.0,9.2325,9.2629,9.187,9.2325,176100.0
2008-09-12 12:00:00,12.16,12.19,12.12,12.17,51300.0,9.2325,9.2553,9.2022,9.2401,51300.0
2008-09-12 12:30:00,12.19,12.2,12.1,12.11,34500.0,9.2553,9.2629,9.187,9.1946,34500.0
2008-09-12 13:00:00,12.11,12.13,12.08,12.13,48900.0,9.1946,9.2098,9.1718,9.2098,48900.0
2008-09-12 13:30:00,12.13,12.14,12.06,12.08,36000.0,9.2098,9.2174,9.1566,9.1718,36000.0
2008-09-12 14:00:00,12.08,12.12,12.03,12.07,52500.0,9.1718,9.2022,9.1338,9.1642,52500.0
2008-09-12 14:30:00,12.08,12.21,12.05,12.18,278400.0,9.1718,9.2705,9.149,9.2477,278400.0
2008-09-12 15:00:00,12.18,12.21,12.15,12.19,84000.0,9.2477,9.2705,9.2249,9.2553,84000.0
2008-09-12 15:30:00,12.19,12.2,12.13,12.16,88500.0,9.2553,9.2629,9.2098,9.2325,88500.0
2008-09-15 09:30:00,11.8,12.04,11.7,11.91,144600.0,8.9592,9.1414,8.8833,9.0427,144600.0
2008-09-15 10:00:00,11.91,12.03,11.89,12.02,85500.0,9.0427,9.1338,9.0275,9.1262,85500.0
2008-09-15 10:30:00,12.03,12.1,11.99,12.07,90900.0,9.1338,9.187,9.1035,9.1642,90900.0
2008-09-15 11:00:00,12.07,12.08,11.98,11.98,82800.0,9.1642,9.1718,9.0959,9.0959,82800.0
2008-09-15 11:30:00,11.99,12.02,11.95,11.98,96000.0,9.1035,9.1262,9.0731,9.0959,96000.0
2008-09-15 12:00:00,11.98,12.08,11.98,12.03,131700.0,9.0959,9.1718,9.0959,9.1338,131700.0
2008-09-15 12:30:00,12.04,12.09,12.03,12.08,55800.0,9.1414,9.1794,9.1338,9.1718,55800.0
2008-09-15 13:00:00,12.05,12.07,11.98,11.99,52500.0,9.149,9.1642,9.0959,9.1035,52500.0
2008-09-15 13:30:00,11.99,11.99,11.88,11.93,70800.0,9.1035,9.1035,9.0199,9.0579,70800.0
2008-09-15 14:00:00,11.91,11.97,11.81,11.9,106800.0,9.0427,9.0883,8.9668,9.0351,106800.0
2008-09-15 14:30:00,11.89,11.91,11.85,11.87,124500.0,9.0275,9.0427,8.9972,9.0124,124500.0
2008-09-15 15:00:00,11.87,11.87,11.77,11.79,194400.0,9.0124,9.0124,8.9364,8.9516,194400.0
2008-09-15 15:30:00,11.79,11.85,11.74,11.76,216900.0,8.9516,8.9972,8.9137,8.9288,216900.0
2008-09-16 09:30:00,11.59,11.9,11.59,11.77,172200.0,8.7998,9.0351,8.7998,8.9364,172200.0
2008-09-16 10:00:00,11.78,11.88,11.73,11.88,204600.0,8.944,9.0199,8.9061,9.0199,204600.0
2008-09-16 10:30:00,11.88,12.0,11.82,11.99,119400.0,9.0199,9.1111,8.9744,9.1035,119400.0
2008-09-16 11:00:00,11.98,12.02,11.81,11.85,147900.0,9.0959,9.1262,8.9668,8.9972,147900.0
2008-09-16 11:30:00,11.85,11.91,11.84,11.86,120000.0,8.9972,9.0427,8.9896,9.0048,120000.0
2008-09-16 12:00:00,11.86,11.9,11.82,11.85,96600.0,9.0048,9.0351,8.9744,8.9972,96600.0
2008-09-16 12:30:00,11.85,11.9,11.82,11.89,58500.0,8.9972,9.0351,8.9744,9.0275,58500.0
2008-09-16 13:00:00,11.89,11.91,11.85,11.86,88200.0,9.0275,9.0427,8.9972,9.0048,88200.0
2008-09-16 13:30:00,11.86,11.87,11.8,11.8,131700.0,9.0048,9.0124,8.9592,8.9592,131700.0
2008-09-16 14:00:00,11.8,11.84,11.62,11.67,154500.0,8.9592,8.9896,8.8225,8.8605,154500.0
2008-09-16 14:30:00,11.67,11.86,11.65,11.84,305700.0,8.8605,9.0048,8.8453,8.9896,305700.0
2008-09-16 15:00:00,11.84,11.92,11.78,11.9,258000.0,8.9896,9.0503,8.944,9.0351,258000.0
2008-09-16 15:30:00,11.89,11.94,11.84,11.91,353400.0,9.0275,9.0655,8.9896,9.0427,353400.0
2008-09-17 09:30:00,11.81,11.83,11.67,11.73,147300.0,8.9668,8.982,8.8605,8.9061,147300.0
2008-09-17 10:00:00,11.76,11.78,11.69,11.77,168000.0,8.9288,8.944,8.8757,8.9364,168000.0
2008-09-17 10:30:00,11.77,11.77,11.68,11.74,165900.0,8.9364,8.9364,8.8681,8.9137,165900.0
2008-09-17 11:00:00,11.75,11.8,11.71,11.71,136500.0,8.9212,8.9592,8.8909,8.8909,136500.0
2008-09-17 11:30:00,11.71,11.79,11.7,11.75,232800.0,8.8909,8.9516,8.8833,8.9212,232800.0
2008-09-17 12:00:00,11.75,11.8,11.69,11.76,431400.0,8.9212,8.9592,8.8757,8.9288,431400.0
2008-09-17 12:30:00,11.77,11.79,11.71,11.75,483300.0,8.9364,8.9516,8.8909,8.9212,483300.0
2008-09-17 13:00:00,11.75,11.76,11.72,11.72,233700.0,8.9212,8.9288,8.8985,8.8985,233700.0
2008-09-17 13:30:00,11.72,11.77,11.67,11.75,170700.0,8.8985,8.9364,8.8605,8.9212,170700.0
2008-09-17 14:00:00,11.75,11.86,11.71,11.83,220500.0,8.9212,9.0048,8.8909,8.982,220500.0
2008-09-17 14:30:00,11.85,11.95,11.81,11.83,272700.0,8.9972,9.0731,8.9668,8.982,272700.0
2008-09-17 15:00:00,11.83,11.89,11.81,11.87,262200.0,8.982,9.0275,8.9668,9.0124,262200.0
2008-09-17 15:30:00,11.86,11.88,11.75,11.75,286800.0,9.0048,9.0199,8.9212,8.9212,286800.0
2008-09-18 09:30:00,11.88,11.88,11.7,11.8,148800.0,9.0199,9.0199,8.8833,8.9592,148800.0
2008-09-18 10:00:00,11.8,11.99,11.8,11.95,165000.0,8.9592,9.1035,8.9592,9.0731,165000.0
2008-09-18 10:30:00,11.95,12.1,11.89,11.9,469500.0,9.0731,9.187,9.0275,9.0351,469500.0
2008-09-18 11:00:00,11.91,11.91,11.76,11.77,148800.0,9.0427,9.0427,8.9288,8.9364,148800.0
2008-09-18 11:30:00,11.77,11.82,11.67,11.79,255600.0,8.9364,8.9744,8.8605,8.9516,255600.0
2008-09-18 12:00:00,11.78,11.81,11.68,11.73,150900.0,8.944,8.9668,8.8681,8.9061,150900.0
2008-09-18 12:30:00,11.72,11.72,11.61,11.63,192900.0,8.8985,8.8985,8.8149,8.8301,192900.0
2008-09-18 13:00:00,11.63,11.97,11.62,11.88,737700.0,8.8301,9.0883,8.8225,9.0199,737700.0
2008-09-18 13:30:00,11.88,12.12,11.88,11.98,157500.0,9.0199,9.2022,9.0199,9.0959,157500.0
2008-09-18 14:00:00,11.99,11.99,11.8,11.88,136500.0,9.1035,9.1035,8.9592,9.0199,136500.0
2008-09-18 14:30:00,11.88,12.05,11.87,12.0,216600.0,9.0199,9.149,9.0124,9.1111,216600.0
2008-09-18 15:00:00,12.0,12.44,12.0,12.42,263400.0,9.1111,9.4451,9.1111,9.4299,263400.0
2008-09-18 15:30:00,12.42,12.57,12.4,12.51,274500.0,9.4299,9.5438,9.4148,9.4983,274500.0
2008-09-19 09:30:00,12.67,13.13,12.67,12.95,324600.0,9.6198,9.969,9.6198,9.8324,324600.0
2008-09-19 10:00:00,12.96,13.0,12.72,12.72,285300.0,9.8399,9.8703,9.6577,9.6577,285300.0
2008-09-19 10:30:00,12.72,12.8,12.66,12.7,1215600.0,9.6577,9.7185,9.6122,9.6425,1215600.0
2008-09-19 11:00:00,12.7,12.9,12.7,12.86,445500.0,9.6425,9.7944,9.6425,9.764,445500.0
2008-09-19 11:30:00,12.86,13.07,12.85,13.06,354900.0,9.764,9.9235,9.7564,9.9159,354900.0
2008-09-19 12:00:00,13.07,13.3,13.05,13.27,341100.0,9.9235,10.0981,9.9083,10.0753,341100.0
2008-09-19 12:30:00,13.28,13.28,13.14,13.15,259200.0,10.0829,10.0829,9.9766,9.9842,259200.0
2008-09-19 13:00:00,13.16,13.18,13.1,13.1,257400.0,9.9918,10.007,9.9462,9.9462,257400.0
2008-09-19 13:30:00,13.11,13.11,13.04,13.07,220500.0,9.9538,9.9538,9.9007,9.9235,220500.0
2008-09-19 14:00:00,13.07,13.09,13.02,13.09,228300.0,9.9235,9.9386,9.8855,9.9386,228300.0
2008-09-19 14:30:00,13.1,13.13,12.99,13.01,187500.0,9.9462,9.969,9.8627,9.8779,187500.0
2008-09-19 15:00:00,13.01,13.05,12.83,12.85,326700.0,9.8779,9.9083,9.7412,9.7564,326700.0
2008-09-19 15:30:00,12.85,12.98,12.77,12.97,465000.0,9.7564,9.8551,9.6957,9.8475,465000.0
2008-09-22 09:30:00,12.84,12.97,12.7,12.84,47400.0,9.7488,9.8475,9.6425,9.7488,47400.0
2008-09-22 10:00:00,12.86,12.86,12.69,12.7,44700.0,9.764,9.764,9.6349,9.6425,44700.0
2008-09-22 10:30:00,12.71,12.73,12.66,12.71,30600.0,9.6501,9.6653,9.6122,9.6501,30600.0
2008-09-22 11:00:00,12.71,12.71,12.61,12.63,61500.0,9.6501,9.6501,9.5742,9.5894,61500.0
2008-09-22 11:30:00,12.62,12.78,12.57,12.77,154200.0,9.5818,9.7033,9.5438,9.6957,154200.0
2008-09-22 12:00:00,12.77,12.83,12.75,12.8,58800.0,9.6957,9.7412,9.6805,9.7185,58800.0
2008-09-22 12:30:00,12.81,12.84,12.78,12.83,19500.0,9.7261,9.7488,9.7033,9.7412,19500.0
2008-09-22 13:00:00,12.82,12.83,12.65,12.66,45000.0,9.7336,9.7412,9.6046,9.6122,45000.0
2008-09-22 13:30:00,12.66,12.71,12.61,12.7,37800.0,9.6122,9.6501,9.5742,9.6425,37800.0
2008-09-22 14:00:00,12.68,12.71,12.61,12.63,38100.0,9.6274,9.6501,9.5742,9.5894,38100.0
2008-09-22 14:30:00,12.63,12.69,12.51,12.51,110400.0,9.5894,9.6349,9.4983,9.4983,110400.0
2008-09-22 15:00:00,12.52,12.58,12.46,12.47,86700.0,9.5059,9.5514,9.4603,9.4679,86700.0
2008-09-22 15:30:00,12.46,12.47,12.41,12.43,112500.0,9.4603,9.4679,9.4224,9.4375,112500.0
2008-09-23 09:30:00,12.47,12.49,12.3,12.38,43800.0,9.4679,9.4831,9.3388,9.3996,43800.0
2008-09-23 10:00:00,12.38,12.45,12.34,12.38,63900.0,9.3996,9.4527,9.3692,9.3996,63900.0
2008-09-23 10:30:00,12.38,12.41,12.25,12.29,65400.0,9.3996,9.4224,9.3009,9.3312,65400.0
2008-09-23 11:00:00,12.28,12.38,12.26,12.32,66900.0,9.3236,9.3996,9.3085,9.354,66900.0
2008-09-23 11:30:00,12.33,12.35,12.24,12.24,73200.0,9.3616,9.3768,9.2933,9.2933,73200.0
2008-09-23 12:00:00,12.24,12.24,12.12,12.15,86400.0,9.2933,9.2933,9.2022,9.2249,86400.0
2008-09-23 12:30:00,12.14,12.2,12.12,12.2,60900.0,9.2174,9.2629,9.2022,9.2629,60900.0
2008-09-23 13:00:00,12.19,12.19,12.15,12.17,145500.0,9.2553,9.2553,9.2249,9.2401,145500.0
2008-09-23 13:30:00,12.15,12.15,11.95,12.05,126600.0,9.2249,9.2249,9.0731,9.149,126600.0
2008-09-23 14:00:00,12.05,12.07,11.95,11.99,298200.0,9.149,9.1642,9.0731,9.1035,298200.0
2008-09-23 14:30:00,11.99,12.17,11.98,12.1,301800.0,9.1035,9.2401,9.0959,9.187,301800.0
2008-09-23 15:00:00,12.1,12.13,12.01,12.07,310200.0,9.187,9.2098,9.1187,9.1642,310200.0
2008-09-23 15:30:00,12.07,12.08,11.84,11.92,247800.0,9.1642,9.1718,8.9896,9.0503,247800.0
2008-09-24 09:30:00,11.97,12.04,11.88,11.91,198900.0,9.0883,9.1414,9.0199,9.0427,198900.0
2008-09-24 10:00:00,11.93,12.03,11.9,11.95,108000.0,9.0579,9.1338,9.0351,9.0731,108000.0
2008-09-24 10:30:00,11.96,12.02,11.93,11.98,59400.0,9.0807,9.1262,9.0579,9.0959,59400.0
2008-09-24 11:00:00,11.98,11.99,11.84,11.87,49800.0,9.0959,9.1035,8.9896,9.0124,49800.0
2008-09-24 11:30:00,11.87,11.89,11.79,11.88,42600.0,9.0124,9.0275,8.9516,9.0199,42600.0
2008-09-24 12:00:00,11.88,11.9,11.8,11.81,32100.0,9.0199,9.0351,8.9592,8.9668,32100.0
2008-09-24 12:30:00,11.81,11.84,11.8,11.83,51300.0,8.9668,8.9896,8.9592,8.982,51300.0
2008-09-24 13:00:00,11.83,11.91,11.82,11.9,28800.0,8.982,9.0427,8.9744,9.0351,28800.0
2008-09-24 13:30:00,11.89,11.93,11.86,11.88,37800.0,9.0275,9.0579,9.0048,9.0199,37800.0
2008-09-24 14:00:00,11.88,11.91,11.79,11.85,79500.0,9.0199,9.0427,8.9516,8.9972,79500.0
2008-09-24 14:30:00,11.85,11.89,11.83,11.83,30600.0,8.9972,9.0275,8.982,8.982,30600.0
2008-09-24 15:00:00,11.84,11.89,11.8,11.86,100500.0,8.9896,9.0275,8.9592,9.0048,100500.0
2008-09-24 15:30:00,11.87,11.87,11.76,11.81,129600.0,9.0124,9.0124,8.9288,8.9668,129600.0
2008-09-25 09:30:00,11.85,11.89,11.73,11.78,60000.0,8.9972,9.0275,8.9061,8.944,60000.0
2008-09-25 10:00:00,11.77,11.88,11.71,11.83,77700.0,8.9364,9.0199,8.8909,8.982,77700.0
2008-09-25 10:30:00,11.84,11.85,11.76,11.76,105000.0,8.9896,8.9972,8.9288,8.9288,105000.0
2008-09-25 11:00:00,11.75,11.82,11.73,11.82,74100.0,8.9212,8.9744,8.9061,8.9744,74100.0
2008-09-25 11:30:00,11.82,11.85,11.82,11.84,26700.0,8.9744,8.9972,8.9744,8.9896,26700.0
2008-09-25 12:00:00,11.83,11.84,11.77,11.83,87300.0,8.982,8.9896,8.9364,8.982,87300.0
2008-09-25 12:30:00,11.82,11.92,11.79,11.82,84300.0,8.9744,9.0503,8.9516,8.9744,84300.0
2008-09-25 13:00:00,11.82,11.85,11.69,11.7,83400.0,8.9744,8.9972,8.8757,8.8833,83400.0
2008-09-25 13:30:00,11.71,11.77,11.7,11.71,97800.0,8.8909,8.9364,8.8833,8.8909,97800.0
2008-09-25 14:00:00,11.71,11.73,11.64,11.67,97800.0,8.8909,8.9061,8.8377,8.8605,97800.0
2008-09-25 14:30:00,11.67,11.71,11.65,11.71,87000.0,8.8605,8.8909,8.8453,8.8909,87000.0
2008-09-25 15:00:00,11.7,11.73,11.67,11.7,99900.0,8.8833,8.9061,8.8605,8.8833,99900.0
2008-09-25 15:30:00,11.7,11.73,11.62,11.69,229800.0,8.8833,8.9061,8.8225,8.8757,229800.0
2008-09-26 09:30:00,11.55,11.69,11.48,11.52,54000.0,8.7694,8.8757,8.7162,8.7466,54000.0
2008-09-26 10:00:00,11.49,11.53,11.44,11.48,130200.0,8.7238,8.7542,8.6859,8.7162,130200.0
2008-09-26 10:30:00,11.48,11.66,11.48,11.64,112200.0,8.7162,8.8529,8.7162,8.8377,112200.0
2008-09-26 11:00:00,11.65,11.71,11.61,11.67,124200.0,8.8453,8.8909,8.8149,8.8605,124200.0
2008-09-26 11:30:00,11.67,11.71,11.65,11.66,75600.0,8.8605,8.8909,8.8453,8.8529,75600.0
2008-09-26 12:00:00,11.66,11.72,11.65,11.71,69000.0,8.8529,8.8985,8.8453,8.8909,69000.0
2008-09-26 12:30:00,11.71,11.74,11.66,11.73,42900.0,8.8909,8.9137,8.8529,8.9061,42900.0
2008-09-26 13:00:00,11.72,11.8,11.72,11.73,27000.0,8.8985,8.9592,8.8985,8.9061,27000.0
2008-09-26 13:30:00,11.72,11.78,11.69,11.72,44100.0,8.8985,8.944,8.8757,8.8985,44100.0
2008-09-26 14:00:00,11.72,11.77,11.71,11.72,89400.0,8.8985,8.9364,8.8909,8.8985,89400.0
2008-09-26 14:30:00,11.71,11.75,11.69,11.7,70800.0,8.8909,8.9212,8.8757,8.8833,70800.0
2008-09-26 15:00:00,11.69,11.79,11.63,11.78,158100.0,8.8757,8.9516,8.8301,8.944,158100.0
2008-09-26 15:30:00,11.79,11.8,11.74,11.8,220200.0,8.9516,8.9592,8.9137,8.9592,220200.0
2008-09-29 09:30:00,11.62,11.62,11.35,11.42,82200.0,8.8225,8.8225,8.6175,8.6707,82200.0
2008-09-29 10:00:00,11.41,11.52,11.41,11.51,140100.0,8.6631,8.7466,8.6631,8.739,140100.0
2008-09-29 10:30:00,11.51,11.56,11.5,11.55,89400.0,8.739,8.777,8.7314,8.7694,89400.0
2008-09-29 11:00:00,11.55,11.62,11.54,11.6,62100.0,8.7694,8.8225,8.7618,8.8074,62100.0
2008-09-29 11:30:00,11.61,11.61,11.55,11.58,49500.0,8.8149,8.8149,8.7694,8.7922,49500.0
2008-09-29 12:00:00,11.57,11.57,11.5,11.53,92100.0,8.7846,8.7846,8.7314,8.7542,92100.0
2008-09-29 12:30:00,11.51,11.61,11.48,11.54,118500.0,8.739,8.8149,8.7162,8.7618,118500.0
2008-09-29 13:00:00,11.55,11.62,11.48,11.59,114900.0,8.7694,8.8225,8.7162,8.7998,114900.0
2008-09-29 13:30:00,11.58,11.64,11.4,11.43,370200.0,8.7922,8.8377,8.6555,8.6783,370200.0
2008-09-29 14:00:00,11.41,11.5,11.37,11.39,244200.0,8.6631,8.7314,8.6327,8.6479,244200.0
2008-09-29 14:30:00,11.39,11.49,11.39,11.4,334500.0,8.6479,8.7238,8.6479,8.6555,334500.0
2008-09-29 15:00:00,11.41,11.45,11.24,11.31,171000.0,8.6631,8.6935,8.534,8.5872,171000.0
2008-09-29 15:30:00,11.29,11.48,11.23,11.48,333600.0,8.572,8.7162,8.5264,8.7162,333600.0
2008-09-30 09:30:00,11.72,11.76,11.48,11.48,97500.0,8.8985,8.9288,8.7162,8.7162,97500.0
2008-09-30 10:00:00,11.49,11.7,11.45,11.64,88200.0,8.7238,8.8833,8.6935,8.8377,88200.0
2008-09-30 10:30:00,11.65,11.76,11.64,11.74,190800.0,8.8453,8.9288,8.8377,8.9137,190800.0
2008-09-30 11:00:00,11.73,11.76,11.66,11.68,209400.0,8.9061,8.9288,8.8529,8.8681,209400.0
2008-09-30 11:30:00,11.68,11.72,11.61,11.68,273900.0,8.8681,8.8985,8.8149,8.8681,273900.0
2008-09-30 12:00:00,11.67,11.69,11.64,11.67,124500.0,8.8605,8.8757,8.8377,8.8605,124500.0
2008-09-30 12:30:00,11.67,11.71,11.66,11.68,131700.0,8.8605,8.8909,8.8529,8.8681,131700.0
2008-09-30 13:00:00,11.68,11.73,11.63,11.72,182400.0,8.8681,8.9061,8.8301,8.8985,182400.0
2008-09-30 13:30:00,11.72,11.8,11.68,11.75,218400.0,8.8985,8.9592,8.8681,8.9212,218400.0
2008-09-30 14:00:00,11.76,11.86,11.71,11.86,91500.0,8.9288,9.0048,8.8909,9.0048,91500.0
2008-09-30 14:30:00,11.86,11.88,11.82,11.84,144600.0,9.0048,9.0199,8.9744,8.9896,144600.0
2008-09-30 15:00:00,11.84,11.88,11.83,11.85,178200.0,8.9896,9.0199,8.982,8.9972,178200.0
2008-09-30 15:30:00,11.85,11.92,11.83,11.87,272700.0,8.9972,9.0503,8.982,9.0124,272700.0
2008-10-01 09:30:00,11.8,11.83,11.76,11.83,196800.0,8.9592,8.982,8.9288,8.982,196800.0
2008-10-01 10:00:00,11.83,11.83,11.73,11.82,188700.0,8.982,8.982,8.9061,8.9744,188700.0
2008-10-01 10:30:00,11.82,11.84,11.74,11.75,118500.0,8.9744,8.9896,8.9137,8.9212,118500.0
2008-10-01 11:00:00,11.74,11.76,11.69,11.75,106500.0,8.9137,8.9288,8.8757,8.9212,106500.0
2008-10-01 11:30:00,11.75,11.77,11.67,11.71,123600.0,8.9212,8.9364,8.8605,8.8909,123600.0
2008-10-01 12:00:00,11.7,11.79,11.7,11.7,89700.0,8.8833,8.9516,8.8833,8.8833,89700.0
2008-10-01 12:30:00,11.7,11.78,11.7,11.75,145500.0,8.8833,8.944,8.8833,8.9212,145500.0
2008-10-01 13:00:00,11.75,11.75,11.67,11.7,132000.0,8.9212,8.9212,8.8605,8.8833,132000.0
2008-10-01 13:30:00,11.7,11.77,11.67,11.69,212400.0,8.8833,8.9364,8.8605,8.8757,212400.0
2008-10-01 14:00:00,11.7,11.74,11.67,11.71,167100.0,8.8833,8.9137,8.8605,8.8909,167100.0
2008-10-01 14:30:00,11.7,11.73,11.66,11.67,171000.0,8.8833,8.9061,8.8529,8.8605,171000.0
2008-10-01 15:00:00,11.68,11.73,11.66,11.68,194400.0,8.8681,8.9061,8.8529,8.8681,194400.0
2008-10-01 15:30:00,11.69,11.72,11.62,11.71,180900.0,8.8757,8.8985,8.8225,8.8909,180900.0
2008-10-02 09:30:00,11.6,11.63,11.25,11.3,142800.0,8.8074,8.8301,8.5416,8.5796,142800.0
2008-10-02 10:00:00,11.28,11.33,11.26,11.3,173100.0,8.5644,8.6024,8.5492,8.5796,173100.0
2008-10-02 10:30:00,11.3,11.36,11.28,11.3,171900.0,8.5796,8.6251,8.5644,8.5796,171900.0
2008-10-02 11:00:00,11.3,11.31,11.16,11.22,137400.0,8.5796,8.5872,8.4733,8.5188,137400.0
2008-10-02 11:30:00,11.21,11.21,11.14,11.19,144300.0,8.5112,8.5112,8.4581,8.4961,144300.0
2008-10-02 12:00:00,11.18,11.2,11.11,11.12,209700.0,8.4885,8.5037,8.4353,8.4429,209700.0
2008-10-02 12:30:00,11.13,11.17,11.12,11.17,184200.0,8.4505,8.4809,8.4429,8.4809,184200.0
2008-10-02 13:00:00,11.17,11.19,11.15,11.18,155400.0,8.4809,8.4961,8.4657,8.4885,155400.0
2008-10-02 13:30:00,11.18,11.28,11.15,11.28,206100.0,8.4885,8.5644,8.4657,8.5644,206100.0
2008-10-02 14:00:00,11.28,11.32,11.11,11.11,126300.0,8.5644,8.5948,8.4353,8.4353,126300.0
2008-10-02 14:30:00,11.11,11.15,11.08,11.13,201000.0,8.4353,8.4657,8.4125,8.4505,201000.0
2008-10-02 15:00:00,11.13,11.13,11.0,11.0,212700.0,8.4505,8.4505,8.3518,8.3518,212700.0
2008-10-02 15:30:00,11.01,11.09,10.95,10.97,356700.0,8.3594,8.4201,8.3138,8.329,356700.0
2008-10-03 09:30:00,11.11,11.33,11.08,11.19,108300.0,8.4353,8.6024,8.4125,8.4961,108300.0
2008-10-03 10:00:00,11.18,11.21,11.04,11.04,205200.0,8.4885,8.5112,8.3822,8.3822,205200.0
2008-10-03 10:30:00,11.04,11.13,11.03,11.04,244800.0,8.3822,8.4505,8.3746,8.3822,244800.0
2008-10-03 11:00:00,11.04,11.12,11.04,11.08,176400.0,8.3822,8.4429,8.3822,8.4125,176400.0
2008-10-03 11:30:00,11.08,11.09,11.0,11.02,161700.0,8.4125,8.4201,8.3518,8.367,161700.0
2008-10-03 12:00:00,11.02,11.07,10.99,11.07,149700.0,8.367,8.405,8.3442,8.405,149700.0
2008-10-03 12:30:00,11.07,11.11,11.06,11.07,160500.0,8.405,8.4353,8.3974,8.405,160500.0
2008-10-03 13:00:00,11.07,11.13,10.93,10.99,188100.0,8.405,8.4505,8.2987,8.3442,188100.0
2008-10-03 13:30:00,10.99,10.99,10.72,10.81,311700.0,8.3442,8.3442,8.1392,8.2075,311700.0
2008-10-03 14:00:00,10.82,10.93,10.8,10.81,365400.0,8.2151,8.2987,8.2,8.2075,365400.0
2008-10-03 14:30:00,10.81,10.85,10.7,10.84,242100.0,8.2075,8.2379,8.124,8.2303,242100.0
2008-10-03 15:00:00,10.84,10.87,10.68,10.69,258600.0,8.2303,8.2531,8.1088,8.1164,258600.0
2008-10-03 15:30:00,10.69,10.77,10.51,10.54,398100.0,8.1164,8.1772,7.9798,8.0025,398100.0
2008-10-06 09:30:00,10.3,10.33,10.02,10.04,141900.0,7.8203,7.8431,7.6077,7.6229,141900.0
2008-10-06 10:00:00,10.03,10.05,9.86,10.02,270300.0,7.6153,7.6305,7.4863,7.6077,270300.0
2008-10-06 10:30:00,10.04,10.07,9.74,10.06,373500.0,7.6229,7.6457,7.3951,7.6381,373500.0
2008-10-06 11:00:00,10.07,10.35,10.06,10.3,202500.0,7.6457,7.8583,7.6381,7.8203,202500.0
2008-10-06 11:30:00,10.3,10.3,10.08,10.13,166200.0,7.8203,7.8203,7.6533,7.6913,166200.0
2008-10-06 12:00:00,10.13,10.17,10.04,10.06,127200.0,7.6913,7.7216,7.6229,7.6381,127200.0
2008-10-06 12:30:00,10.06,10.07,10.0,10.03,135300.0,7.6381,7.6457,7.5925,7.6153,135300.0
2008-10-06 13:00:00,10.03,10.11,10.01,10.05,93900.0,7.6153,7.6761,7.6001,7.6305,93900.0
2008-10-06 13:30:00,10.05,10.05,9.95,10.0,123600.0,7.6305,7.6305,7.5546,7.5925,123600.0
2008-10-06 14:00:00,9.99,10.01,9.76,9.81,189300.0,7.585,7.6001,7.4103,7.4483,189300.0
2008-10-06 14:30:00,9.81,9.92,9.64,9.87,265500.0,7.4483,7.5318,7.3192,7.4938,265500.0
2008-10-06 15:00:00,9.88,10.17,9.8,10.16,369900.0,7.5014,7.7216,7.4407,7.714,369900.0
2008-10-06 15:30:00,10.16,10.24,10.08,10.17,423600.0,7.714,7.7748,7.6533,7.7216,423600.0
2008-10-07 09:30:00,10.36,10.36,10.05,10.15,274800.0,7.8659,7.8659,7.6305,7.7064,274800.0
2008-10-07 10:00:00,10.13,10.19,10.08,10.16,181800.0,7.6913,7.7368,7.6533,7.714,181800.0
2008-10-07 10:30:00,10.16,10.2,9.98,10.02,385200.0,7.714,7.7444,7.5774,7.6077,385200.0
2008-10-07 11:00:00,10.02,10.04,9.94,10.02,162000.0,7.6077,7.6229,7.547,7.6077,162000.0
2008-10-07 11:30:00,10.01,10.12,10.01,10.06,193200.0,7.6001,7.6837,7.6001,7.6381,193200.0
2008-10-07 12:00:00,10.06,10.07,9.98,10.0,240900.0,7.6381,7.6457,7.5774,7.5925,240900.0
2008-10-07 12:30:00,9.99,10.02,9.92,9.98,263100.0,7.585,7.6077,7.5318,7.5774,263100.0
2008-10-07 13:00:00,9.99,10.01,9.77,9.83,208200.0,7.585,7.6001,7.4179,7.4635,208200.0
2008-10-07 13:30:00,9.83,9.94,9.75,9.82,213300.0,7.4635,7.547,7.4027,7.4559,213300.0
2008-10-07 14:00:00,9.8,10.0,9.73,9.97,205800.0,7.4407,7.5925,7.3875,7.5698,205800.0
2008-10-07 14:30:00,9.98,10.01,9.82,9.85,206100.0,7.5774,7.6001,7.4559,7.4787,206100.0
2008-10-07 15:00:00,9.86,9.88,9.7,9.79,241200.0,7.4863,7.5014,7.3648,7.4331,241200.0
2008-10-07 15:30:00,9.8,9.84,9.67,9.7,256800.0,7.4407,7.4711,7.342,7.3648,256800.0
2008-10-08 09:30:00,9.41,9.82,9.19,9.81,186300.0,7.1446,7.4559,6.9776,7.4483,186300.0
2008-10-08 10:00:00,9.81,9.92,9.62,9.72,171900.0,7.4483,7.5318,7.304,7.38,171900.0
2008-10-08 10:30:00,9.71,9.76,9.4,9.47,133800.0,7.3724,7.4103,7.137,7.1901,133800.0
2008-10-08 11:00:00,9.47,9.8,9.36,9.69,174900.0,7.1901,7.4407,7.1066,7.3572,174900.0
2008-10-08 11:30:00,9.68,9.73,9.34,9.52,137100.0,7.3496,7.3875,7.0914,7.2281,137100.0
2008-10-08 12:00:00,9.52,9.53,9.34,9.34,76500.0,7.2281,7.2357,7.0914,7.0914,76500.0
2008-10-08 12:30:00,9.34,9.49,9.32,9.46,46200.0,7.0914,7.2053,7.0763,7.1826,46200.0
2008-10-08 13:00:00,9.47,9.73,9.47,9.57,177900.0,7.1901,7.3875,7.1901,7.2661,177900.0
2008-10-08 13:30:00,9.55,9.92,9.54,9.9,147900.0,7.2509,7.5318,7.2433,7.5166,147900.0
2008-10-08 14:00:00,9.88,10.0,9.84,9.96,255600.0,7.5014,7.5925,7.4711,7.5622,255600.0
2008-10-08 14:30:00,9.95,10.0,9.85,9.96,240000.0,7.5546,7.5925,7.4787,7.5622,240000.0
2008-10-08 15:00:00,9.96,10.07,9.89,9.98,421200.0,7.5622,7.6457,7.509,7.5774,421200.0
2008-10-08 15:30:00,9.98,10.03,9.66,9.67,512100.0,7.5774,7.6153,7.3344,7.342,512100.0
2008-10-09 09:30:00,9.83,10.06,9.82,9.9,202500.0,7.4635,7.6381,7.4559,7.5166,202500.0
2008-10-09 10:00:00,9.9,9.92,9.72,9.74,147000.0,7.5166,7.5318,7.38,7.3951,147000.0
2008-10-09 10:30:00,9.72,9.8,9.63,9.69,102600.0,7.38,7.4407,7.3116,7.3572,102600.0
2008-10-09 11:00:00,9.68,9.74,9.55,9.68,287700.0,7.3496,7.3951,7.2509,7.3496,287700.0
2008-10-09 11:30:00,9.71,9.87,9.6,9.61,249300.0,7.3724,7.4938,7.2888,7.2964,249300.0
2008-10-09 12:00:00,9.63,9.67,9.58,9.61,199800.0,7.3116,7.342,7.2737,7.2964,199800.0
2008-10-09 12:30:00,9.6,9.64,9.54,9.59,76200.0,7.2888,7.3192,7.2433,7.2813,76200.0
2008-10-09 13:00:00,9.59,9.69,9.53,9.55,141000.0,7.2813,7.3572,7.2357,7.2509,141000.0
2008-10-09 13:30:00,9.57,9.63,9.53,9.61,132900.0,7.2661,7.3116,7.2357,7.2964,132900.0
2008-10-09 14:00:00,9.62,9.67,9.52,9.53,154500.0,7.304,7.342,7.2281,7.2357,154500.0
2008-10-09 14:30:00,9.54,9.6,9.44,9.44,151200.0,7.2433,7.2888,7.1674,7.1674,151200.0
2008-10-09 15:00:00,9.44,9.5,9.36,9.42,483000.0,7.1674,7.2129,7.1066,7.1522,483000.0
2008-10-09 15:30:00,9.41,9.47,9.17,9.3,574800.0,7.1446,7.1901,6.9624,7.0611,574800.0
2008-10-10 09:30:00,8.87,9.28,8.57,8.89,404700.0,6.7346,7.0459,6.5068,6.7498,404700.0
2008-10-10 10:00:00,8.89,9.28,8.87,8.9,400800.0,6.7498,7.0459,6.7346,6.7574,400800.0
2008-10-10 10:30:00,8.9,8.97,8.7,8.78,228900.0,6.7574,6.8105,6.6055,6.6663,228900.0
2008-10-10 11:00:00,8.78,8.81,8.69,8.74,322200.0,6.6663,6.689,6.5979,6.6359,322200.0
2008-10-10 11:30:00,8.74,8.77,8.61,8.73,262200.0,6.6359,6.6587,6.5372,6.6283,262200.0
2008-10-10 12:00:00,8.73,8.8,8.66,8.7,321900.0,6.6283,6.6814,6.5751,6.6055,321900.0
2008-10-10 12:30:00,8.68,8.77,8.58,8.64,289200.0,6.5903,6.6587,6.5144,6.56,289200.0
2008-10-10 13:00:00,8.65,8.68,8.54,8.66,193200.0,6.5676,6.5903,6.484,6.5751,193200.0
2008-10-10 13:30:00,8.67,8.67,8.42,8.51,364500.0,6.5827,6.5827,6.3929,6.4613,364500.0
2008-10-10 14:00:00,8.51,8.78,8.45,8.55,352200.0,6.4613,6.6663,6.4157,6.4916,352200.0
2008-10-10 14:30:00,8.54,8.61,8.46,8.58,331500.0,6.484,6.5372,6.4233,6.5144,331500.0
2008-10-10 15:00:00,8.56,9.08,8.51,9.06,639000.0,6.4992,6.894,6.4613,6.8788,639000.0
2008-10-10 15:30:00,9.06,9.38,8.96,9.08,709800.0,6.8788,7.1218,6.8029,6.894,709800.0
2008-10-13 09:30:00,9.28,9.98,9.13,9.89,485700.0,7.0459,7.5774,6.932,7.509,485700.0
2008-10-13 10:00:00,9.88,10.0,9.83,9.99,235200.0,7.5014,7.5925,7.4635,7.585,235200.0
2008-10-13 10:30:00,9.98,10.0,9.92,10.0,255000.0,7.5774,7.5925,7.5318,7.5925,255000.0
2008-10-13 11:00:00,9.99,10.11,9.99,10.07,142800.0,7.585,7.6761,7.585,7.6457,142800.0
2008-10-13 11:30:00,10.07,10.23,10.07,10.17,144000.0,7.6457,7.7672,7.6457,7.7216,144000.0
2008-10-13 12:00:00,10.17,10.23,10.15,10.16,111900.0,7.7216,7.7672,7.7064,7.714,111900.0
2008-10-13 12:30:00,10.16,10.18,10.11,10.11,164400.0,7.714,7.7292,7.6761,7.6761,164400.0
2008-10-13 13:00:00,10.11,10.18,10.11,10.17,103500.0,7.6761,7.7292,7.6761,7.7216,103500.0
2008-10-13 13:30:00,10.17,10.22,10.13,10.15,118800.0,7.7216,7.7596,7.6913,7.7064,118800.0
2008-10-13 14:00:00,10.15,10.18,10.07,10.11,140100.0,7.7064,7.7292,7.6457,7.6761,140100.0
2008-10-13 14:30:00,10.09,10.27,10.07,10.26,133500.0,7.6609,7.7975,7.6457,7.79,133500.0
2008-10-13 15:00:00,10.27,10.31,10.19,10.29,156600.0,7.7975,7.8279,7.7368,7.8127,156600.0
2008-10-13 15:30:00,10.29,10.48,10.25,10.47,256500.0,7.8127,7.957,7.7824,7.9494,256500.0
2008-10-14 09:30:00,10.83,10.98,10.33,10.34,337200.0,8.2227,8.3366,7.8431,7.8507,337200.0
2008-10-14 10:00:00,10.32,10.42,10.07,10.25,363600.0,7.8355,7.9114,7.6457,7.7824,363600.0
2008-10-14 10:30:00,10.23,10.26,9.75,10.03,256200.0,7.7672,7.79,7.4027,7.6153,256200.0
2008-10-14 11:00:00,9.97,10.19,9.95,10.16,151200.0,7.5698,7.7368,7.5546,7.714,151200.0
2008-10-14 11:30:00,10.16,10.22,9.96,9.96,220200.0,7.714,7.7596,7.5622,7.5622,220200.0
2008-10-14 12:00:00,9.95,9.98,9.86,9.92,200100.0,7.5546,7.5774,7.4863,7.5318,200100.0
2008-10-14 12:30:00,9.92,10.07,9.9,9.95,202200.0,7.5318,7.6457,7.5166,7.5546,202200.0
2008-10-14 13:00:00,9.95,9.96,9.88,9.91,122700.0,7.5546,7.5622,7.5014,7.5242,122700.0
2008-10-14 13:30:00,9.91,9.96,9.8,9.85,123900.0,7.5242,7.5622,7.4407,7.4787,123900.0
2008-10-14 14:00:00,9.83,9.85,9.47,9.72,207300.0,7.4635,7.4787,7.1901,7.38,207300.0
2008-10-14 14:30:00,9.72,9.73,9.41,9.49,115500.0,7.38,7.3875,7.1446,7.2053,115500.0
2008-10-14 15:00:00,9.48,9.72,9.47,9.69,193500.0,7.1977,7.38,7.1901,7.3572,193500.0
2008-10-14 15:30:00,9.71,9.91,9.63,9.67,258000.0,7.3724,7.5242,7.3116,7.342,258000.0
2008-10-15 09:30:00,9.46,9.54,9.14,9.19,99900.0,7.1826,7.2433,6.9396,6.9776,99900.0
2008-10-15 10:00:00,9.22,9.22,9.08,9.16,102900.0,7.0003,7.0003,6.894,6.9548,102900.0
2008-10-15 10:30:00,9.15,9.26,8.98,8.98,130500.0,6.9472,7.0307,6.8181,6.8181,130500.0
2008-10-15 11:00:00,9.0,9.18,8.99,9.07,106800.0,6.8333,6.97,6.8257,6.8864,106800.0
2008-10-15 11:30:00,9.07,9.14,9.06,9.08,63000.0,6.8864,6.9396,6.8788,6.894,63000.0
2008-10-15 12:00:00,9.09,9.14,8.94,9.0,134700.0,6.9016,6.9396,6.7877,6.8333,134700.0
2008-10-15 12:30:00,9.01,9.16,9.01,9.05,85200.0,6.8409,6.9548,6.8409,6.8713,85200.0
2008-10-15 13:00:00,9.05,9.05,8.81,8.83,225900.0,6.8713,6.8713,6.689,6.7042,225900.0
2008-10-15 13:30:00,8.83,8.84,8.7,8.8,167100.0,6.7042,6.7118,6.6055,6.6814,167100.0
2008-10-15 14:00:00,8.8,8.87,8.72,8.87,194700.0,6.6814,6.7346,6.6207,6.7346,194700.0
2008-10-15 14:30:00,8.87,8.95,8.8,8.82,223500.0,6.7346,6.7953,6.6814,6.6966,223500.0
2008-10-15 15:00:00,8.82,8.94,8.72,8.75,213900.0,6.6966,6.7877,6.6207,6.6435,213900.0
2008-10-15 15:30:00,8.77,8.78,8.55,8.56,353100.0,6.6587,6.6663,6.4916,6.4992,353100.0
2008-10-16 09:30:00,8.51,8.57,8.38,8.49,381300.0,6.505,6.5508,6.4056,6.4897,381300.0
2008-10-16 10:00:00,8.5,8.53,8.29,8.35,545100.0,6.4973,6.5203,6.3368,6.3827,545100.0
2008-10-16 10:30:00,8.35,8.47,8.33,8.37,395100.0,6.3827,6.4744,6.3674,6.3979,395100.0
2008-10-16 11:00:00,8.36,8.44,8.33,8.36,381300.0,6.3903,6.4515,6.3674,6.3903,381300.0
2008-10-16 11:30:00,8.37,8.55,8.37,8.49,258000.0,6.3979,6.5355,6.3979,6.4897,258000.0
2008-10-16 12:00:00,8.47,8.78,8.42,8.71,184800.0,6.4744,6.7113,6.4362,6.6578,184800.0
2008-10-16 12:30:00,8.7,8.72,8.52,8.58,127200.0,6.6502,6.6655,6.5126,6.5585,127200.0
2008-10-16 13:00:00,8.59,8.65,8.54,8.54,123900.0,6.5661,6.612,6.5279,6.5279,123900.0
2008-10-16 13:30:00,8.55,8.75,8.49,8.69,129000.0,6.5355,6.6884,6.4897,6.6426,129000.0
2008-10-16 14:00:00,8.69,8.71,8.51,8.57,578100.0,6.6426,6.6578,6.505,6.5508,578100.0
2008-10-16 14:30:00,8.57,8.84,8.56,8.74,134400.0,6.5508,6.7572,6.5432,6.6808,134400.0
2008-10-16 15:00:00,8.74,9.0,8.72,8.94,177300.0,6.6808,6.8795,6.6655,6.8337,177300.0
2008-10-16 15:30:00,8.93,9.18,8.84,9.1,337800.0,6.826,7.0171,6.7572,6.956,337800.0
2008-10-17 09:30:00,9.03,9.3,8.92,9.1,243600.0,6.9024,7.1088,6.8184,6.956,243600.0
2008-10-17 10:00:00,9.09,9.15,8.93,9.03,138900.0,6.9483,6.9942,6.826,6.9024,138900.0
2008-10-17 10:30:00,9.04,9.16,8.9,9.12,112200.0,6.9101,7.0018,6.8031,6.9712,112200.0
2008-10-17 11:00:00,9.14,9.24,9.07,9.1,129000.0,6.9865,7.063,6.933,6.956,129000.0
2008-10-17 11:30:00,9.1,9.15,9.05,9.11,70800.0,6.956,6.9942,6.9177,6.9636,70800.0
2008-10-17 12:00:00,9.1,9.22,9.09,9.19,115200.0,6.956,7.0477,6.9483,7.0247,115200.0
2008-10-17 12:30:00,9.19,9.38,9.13,9.34,66000.0,7.0247,7.17,6.9789,7.1394,66000.0
2008-10-17 13:00:00,9.35,9.54,9.35,9.51,171300.0,7.1471,7.2923,7.1471,7.2694,171300.0
2008-10-17 13:30:00,9.51,9.68,9.49,9.49,130800.0,7.2694,7.3993,7.2541,7.2541,130800.0
2008-10-17 14:00:00,9.52,9.59,9.31,9.34,111300.0,7.277,7.3305,7.1165,7.1394,111300.0
2008-10-17 14:30:00,9.36,9.42,9.2,9.34,128700.0,7.1547,7.2006,7.0324,7.1394,128700.0
2008-10-17 15:00:00,9.36,9.47,9.08,9.21,224400.0,7.1547,7.2388,6.9407,7.04,224400.0
2008-10-17 15:30:00,9.22,9.29,9.07,9.09,281700.0,7.0477,7.1012,6.933,6.9483,281700.0
2008-10-20 09:30:00,9.21,9.48,9.2,9.45,103500.0,7.04,7.2464,7.0324,7.2235,103500.0
2008-10-20 10:00:00,9.45,9.58,9.28,9.36,159000.0,7.2235,7.3229,7.0935,7.1547,159000.0
2008-10-20 10:30:00,9.37,9.48,9.32,9.35,81600.0,7.1623,7.2464,7.1241,7.1471,81600.0
2008-10-20 11:00:00,9.35,9.35,9.19,9.33,90600.0,7.1471,7.1471,7.0247,7.1318,90600.0
2008-10-20 11:30:00,9.34,9.45,9.27,9.41,139200.0,7.1394,7.2235,7.0859,7.1929,139200.0
2008-10-20 12:00:00,9.38,9.47,9.33,9.39,72000.0,7.17,7.2388,7.1318,7.1776,72000.0
2008-10-20 12:30:00,9.37,9.44,9.33,9.4,52800.0,7.1623,7.2158,7.1318,7.1853,52800.0
2008-10-20 13:00:00,9.4,9.43,9.33,9.43,64500.0,7.1853,7.2082,7.1318,7.2082,64500.0
2008-10-20 13:30:00,9.46,9.5,9.41,9.43,104400.0,7.2311,7.2617,7.1929,7.2082,104400.0
2008-10-20 14:00:00,9.43,9.52,9.39,9.41,90000.0,7.2082,7.277,7.1776,7.1929,90000.0
2008-10-20 14:30:00,9.41,9.53,9.36,9.48,126600.0,7.1929,7.2846,7.1547,7.2464,126600.0
2008-10-20 15:00:00,9.51,9.52,9.41,9.5,113100.0,7.2694,7.277,7.1929,7.2617,113100.0
2008-10-20 15:30:00,9.5,9.7,9.48,9.66,266700.0,7.2617,7.4146,7.2464,7.384,266700.0
2008-10-21 09:30:00,9.56,9.66,9.37,9.43,88200.0,7.3076,7.384,7.1623,7.2082,88200.0
2008-10-21 10:00:00,9.43,9.55,9.42,9.52,153900.0,7.2082,7.2999,7.2006,7.277,153900.0
2008-10-21 10:30:00,9.52,9.54,9.38,9.4,105300.0,7.277,7.2923,7.17,7.1853,105300.0
2008-10-21 11:00:00,9.39,9.43,9.3,9.3,86100.0,7.1776,7.2082,7.1088,7.1088,86100.0
2008-10-21 11:30:00,9.3,9.39,9.18,9.19,113700.0,7.1088,7.1776,7.0171,7.0247,113700.0
2008-10-21 12:00:00,9.18,9.29,9.16,9.25,170100.0,7.0171,7.1012,7.0018,7.0706,170100.0
2008-10-21 12:30:00,9.25,9.34,9.22,9.22,90600.0,7.0706,7.1394,7.0477,7.0477,90600.0
2008-10-21 13:00:00,9.21,9.44,9.2,9.41,78000.0,7.04,7.2158,7.0324,7.1929,78000.0
2008-10-21 13:30:00,9.4,9.45,9.34,9.34,65100.0,7.1853,7.2235,7.1394,7.1394,65100.0
2008-10-21 14:00:00,9.38,9.52,9.36,9.51,102300.0,7.17,7.277,7.1547,7.2694,102300.0
2008-10-21 14:30:00,9.52,9.56,9.47,9.5,87000.0,7.277,7.3076,7.2388,7.2617,87000.0
2008-10-21 15:00:00,9.5,9.53,9.33,9.37,181500.0,7.2617,7.2846,7.1318,7.1623,181500.0
2008-10-21 15:30:00,9.36,9.37,9.21,9.27,228900.0,7.1547,7.1623,7.04,7.0859,228900.0
2008-10-22 09:30:00,9.0,9.29,8.75,8.78,143700.0,6.8795,7.1012,6.6884,6.7113,143700.0
2008-10-22 10:00:00,8.8,8.82,8.69,8.78,165000.0,6.7266,6.7419,6.6426,6.7113,165000.0
2008-10-22 10:30:00,8.78,8.88,8.72,8.84,105600.0,6.7113,6.7878,6.6655,6.7572,105600.0
2008-10-22 11:00:00,8.85,8.88,8.71,8.74,96600.0,6.7649,6.7878,6.6578,6.6808,96600.0
2008-10-22 11:30:00,8.73,8.78,8.69,8.71,69300.0,6.6731,6.7113,6.6426,6.6578,69300.0
2008-10-22 12:00:00,8.7,8.82,8.68,8.77,99600.0,6.6502,6.7419,6.6349,6.7037,99600.0
2008-10-22 12:30:00,8.73,8.75,8.71,8.72,43500.0,6.6731,6.6884,6.6578,6.6655,43500.0
2008-10-22 13:00:00,8.72,8.72,8.59,8.64,91200.0,6.6655,6.6655,6.5661,6.6043,91200.0
2008-10-22 13:30:00,8.64,8.65,8.52,8.58,129000.0,6.6043,6.612,6.5126,6.5585,129000.0
2008-10-22 14:00:00,8.57,8.65,8.54,8.64,72300.0,6.5508,6.612,6.5279,6.6043,72300.0
2008-10-22 14:30:00,8.64,8.66,8.54,8.63,200400.0,6.6043,6.6196,6.5279,6.5967,200400.0
2008-10-22 15:00:00,8.62,8.69,8.56,8.58,171900.0,6.589,6.6426,6.5432,6.5585,171900.0
2008-10-22 15:30:00,8.58,8.61,8.38,8.56,319800.0,6.5585,6.5814,6.4056,6.5432,319800.0
2008-10-23 09:30:00,8.42,8.66,8.13,8.17,495000.0,6.4362,6.6196,6.2145,6.2451,495000.0
2008-10-23 10:00:00,8.16,8.42,8.16,8.36,280200.0,6.2374,6.4362,6.2374,6.3903,280200.0
2008-10-23 10:30:00,8.36,8.56,8.34,8.56,131100.0,6.3903,6.5432,6.375,6.5432,131100.0
2008-10-23 11:00:00,8.56,8.62,8.32,8.33,310500.0,6.5432,6.589,6.3597,6.3674,310500.0
2008-10-23 11:30:00,8.32,8.33,8.2,8.26,259200.0,6.3597,6.3674,6.268,6.3139,259200.0
2008-10-23 12:00:00,8.26,8.26,7.77,7.78,392700.0,6.3139,6.3139,5.9393,5.947,392700.0
2008-10-23 12:30:00,7.78,7.87,7.71,7.82,208800.0,5.947,6.0158,5.8935,5.9775,208800.0
2008-10-23 13:00:00,7.81,7.91,7.8,7.87,345600.0,5.9699,6.0463,5.9622,6.0158,345600.0
2008-10-23 13:30:00,7.87,7.94,7.87,7.93,336000.0,6.0158,6.0693,6.0158,6.0616,336000.0
2008-10-23 14:00:00,7.92,7.92,7.73,7.81,432900.0,6.054,6.054,5.9087,5.9699,432900.0
2008-10-23 14:30:00,7.82,7.9,7.61,7.72,327900.0,5.9775,6.0387,5.817,5.9011,327900.0
2008-10-23 15:00:00,7.75,7.91,7.7,7.84,269400.0,5.924,6.0463,5.8858,5.9928,269400.0
2008-10-23 15:30:00,7.83,7.91,7.67,7.9,358200.0,5.9852,6.0463,5.8629,6.0387,358200.0
2008-10-24 09:30:00,7.23,7.46,7.18,7.41,306000.0,5.5265,5.7024,5.4883,5.6641,306000.0
2008-10-24 10:00:00,7.43,7.5,7.35,7.42,211200.0,5.6794,5.7329,5.6183,5.6718,211200.0
2008-10-24 10:30:00,7.42,7.56,7.36,7.56,229500.0,5.6718,5.7788,5.6259,5.7788,229500.0
2008-10-24 11:00:00,7.57,7.73,7.57,7.69,166500.0,5.7864,5.9087,5.7864,5.8782,166500.0
2008-10-24 11:30:00,7.71,7.83,7.65,7.73,157200.0,5.8935,5.9852,5.8476,5.9087,157200.0
2008-10-24 12:00:00,7.73,7.73,7.6,7.6,123600.0,5.9087,5.9087,5.8094,5.8094,123600.0
2008-10-24 12:30:00,7.6,7.61,7.45,7.53,188100.0,5.8094,5.817,5.6947,5.7559,188100.0
2008-10-24 13:00:00,7.51,7.66,7.51,7.58,126000.0,5.7406,5.8552,5.7406,5.7941,126000.0
2008-10-24 13:30:00,7.58,7.58,7.41,7.42,151200.0,5.7941,5.7941,5.6641,5.6718,151200.0
2008-10-24 14:00:00,7.41,7.52,7.39,7.45,192900.0,5.6641,5.7482,5.6488,5.6947,192900.0
2008-10-24 14:30:00,7.45,7.58,7.45,7.57,279900.0,5.6947,5.7941,5.6947,5.7864,279900.0
2008-10-24 15:00:00,7.57,7.64,7.48,7.53,271800.0,5.7864,5.8399,5.7176,5.7559,271800.0
2008-10-24 15:30:00,7.54,7.58,7.44,7.48,315300.0,5.7635,5.7941,5.6871,5.7176,315300.0
2008-10-27 09:30:00,7.33,7.45,7.23,7.39,220800.0,5.603,5.6947,5.5265,5.6488,220800.0
2008-10-27 10:00:00,7.42,7.57,7.34,7.37,204900.0,5.6718,5.7864,5.6106,5.6336,204900.0
2008-10-27 10:30:00,7.37,7.46,7.34,7.41,193800.0,5.6336,5.7024,5.6106,5.6641,193800.0
2008-10-27 11:00:00,7.4,7.42,7.24,7.27,219900.0,5.6565,5.6718,5.5342,5.5571,219900.0
2008-10-27 11:30:00,7.29,7.43,7.28,7.39,156600.0,5.5724,5.6794,5.5648,5.6488,156600.0
2008-10-27 12:00:00,7.39,7.47,7.38,7.39,63300.0,5.6488,5.71,5.6412,5.6488,63300.0
2008-10-27 12:30:00,7.38,7.53,7.38,7.5,135300.0,5.6412,5.7559,5.6412,5.7329,135300.0
2008-10-27 13:00:00,7.5,7.53,7.45,7.53,102300.0,5.7329,5.7559,5.6947,5.7559,102300.0
2008-10-27 13:30:00,7.57,7.66,7.55,7.6,106500.0,5.7864,5.8552,5.7711,5.8094,106500.0
2008-10-27 14:00:00,7.6,7.61,7.43,7.43,143100.0,5.8094,5.817,5.6794,5.6794,143100.0
2008-10-27 14:30:00,7.43,7.52,7.4,7.4,259200.0,5.6794,5.7482,5.6565,5.6565,259200.0
2008-10-27 15:00:00,7.41,7.61,7.41,7.47,244500.0,5.6641,5.817,5.6641,5.71,244500.0
2008-10-27 15:30:00,7.48,7.53,7.29,7.29,385500.0,5.7176,5.7559,5.5724,5.5724,385500.0
2008-10-28 09:30:00,7.39,7.44,7.29,7.36,243300.0,5.6488,5.6871,5.5724,5.6259,243300.0
2008-10-28 10:00:00,7.36,7.37,7.19,7.24,247200.0,5.6259,5.6336,5.496,5.5342,247200.0
2008-10-28 10:30:00,7.24,7.26,7.0,7.03,167400.0,5.5342,5.5495,5.3507,5.3737,167400.0
2008-10-28 11:00:00,7.03,7.1,7.03,7.03,99600.0,5.3737,5.4272,5.3737,5.3737,99600.0
2008-10-28 11:30:00,7.02,7.04,6.96,7.0,168000.0,5.366,5.3813,5.3202,5.3507,168000.0
2008-10-28 12:00:00,6.99,7.03,6.97,7.01,280800.0,5.3431,5.3737,5.3278,5.3584,280800.0
2008-10-28 12:30:00,7.0,7.07,7.0,7.06,542700.0,5.3507,5.4042,5.3507,5.3966,542700.0
2008-10-28 13:00:00,7.06,7.16,7.04,7.07,135000.0,5.3966,5.473,5.3813,5.4042,135000.0
2008-10-28 13:30:00,7.06,7.06,6.97,7.0,387000.0,5.3966,5.3966,5.3278,5.3507,387000.0
2008-10-28 14:00:00,7.0,7.15,7.0,7.13,111300.0,5.3507,5.4654,5.3507,5.4501,111300.0
2008-10-28 14:30:00,7.18,7.27,7.15,7.19,374400.0,5.4883,5.5571,5.4654,5.496,374400.0
2008-10-28 15:00:00,7.2,7.27,7.17,7.25,476700.0,5.5036,5.5571,5.4807,5.5418,476700.0
2008-10-28 15:30:00,7.25,7.45,7.19,7.43,979200.0,5.5418,5.6947,5.496,5.6794,979200.0
2008-10-29 09:30:00,7.43,7.58,7.33,7.5,168900.0,5.6794,5.7941,5.603,5.7329,168900.0
2008-10-29 10:00:00,7.51,7.72,7.51,7.64,235200.0,5.7406,5.9011,5.7406,5.8399,235200.0
2008-10-29 10:30:00,7.64,7.66,7.57,7.63,176100.0,5.8399,5.8552,5.7864,5.8323,176100.0
2008-10-29 11:00:00,7.64,7.78,7.64,7.77,334500.0,5.8399,5.947,5.8399,5.9393,334500.0
2008-10-29 11:30:00,7.77,7.78,7.69,7.7,294900.0,5.9393,5.947,5.8782,5.8858,294900.0
2008-10-29 12:00:00,7.7,7.75,7.66,7.75,171900.0,5.8858,5.924,5.8552,5.924,171900.0
2008-10-29 12:30:00,7.75,7.78,7.73,7.76,208200.0,5.924,5.947,5.9087,5.9317,208200.0
2008-10-29 13:00:00,7.76,7.87,7.75,7.85,134700.0,5.9317,6.0158,5.924,6.0005,134700.0
2008-10-29 13:30:00,7.85,7.99,7.85,7.99,213000.0,6.0005,6.1075,6.0005,6.1075,213000.0
2008-10-29 14:00:00,7.98,8.08,7.94,7.98,330900.0,6.0998,6.1763,6.0693,6.0998,330900.0
2008-10-29 14:30:00,7.99,8.15,7.87,8.12,299700.0,6.1075,6.2298,6.0158,6.2069,299700.0
2008-10-29 15:00:00,8.12,8.44,8.1,8.37,418800.0,6.2069,6.4515,6.1916,6.3979,418800.0
2008-10-29 15:30:00,8.36,8.42,7.93,7.94,480900.0,6.3903,6.4362,6.0616,6.0693,480900.0
2008-10-30 09:30:00,8.03,8.34,8.03,8.15,186000.0,6.1381,6.375,6.1381,6.2298,186000.0
2008-10-30 10:00:00,8.17,8.19,8.04,8.04,169800.0,6.2451,6.2604,6.1457,6.1457,169800.0
2008-10-30 10:30:00,8.02,8.03,7.89,7.97,90600.0,6.1304,6.1381,6.031,6.0922,90600.0
2008-10-30 11:00:00,7.97,8.05,7.93,7.96,74700.0,6.0922,6.1533,6.0616,6.0845,74700.0
2008-10-30 11:30:00,7.96,7.99,7.85,7.9,168600.0,6.0845,6.1075,6.0005,6.0387,168600.0
2008-10-30 12:00:00,7.9,7.96,7.89,7.92,100500.0,6.0387,6.0845,6.031,6.054,100500.0
2008-10-30 12:30:00,7.92,7.99,7.91,7.96,64500.0,6.054,6.1075,6.0463,6.0845,64500.0
2008-10-30 13:00:00,7.95,8.09,7.94,7.97,72300.0,6.0769,6.1839,6.0693,6.0922,72300.0
2008-10-30 13:30:00,7.97,8.06,7.96,8.05,89700.0,6.0922,6.161,6.0845,6.1533,89700.0
2008-10-30 14:00:00,8.05,8.17,8.05,8.13,89400.0,6.1533,6.2451,6.1533,6.2145,89400.0
2008-10-30 14:30:00,8.13,8.17,8.05,8.09,132300.0,6.2145,6.2451,6.1533,6.1839,132300.0
2008-10-30 15:00:00,8.09,8.1,7.92,8.02,281400.0,6.1839,6.1916,6.054,6.1304,281400.0
2008-10-30 15:30:00,8.02,8.07,7.95,8.06,393300.0,6.1304,6.1686,6.0769,6.161,393300.0
2008-10-31 09:30:00,8.09,8.16,7.94,8.01,221400.0,6.1839,6.2374,6.0693,6.1228,221400.0
2008-10-31 10:00:00,8.01,8.18,8.01,8.18,103800.0,6.1228,6.2527,6.1228,6.2527,103800.0
2008-10-31 10:30:00,8.18,8.24,8.14,8.18,110100.0,6.2527,6.2986,6.2221,6.2527,110100.0
2008-10-31 11:00:00,8.21,8.34,8.19,8.2,159300.0,6.2756,6.375,6.2604,6.268,159300.0
2008-10-31 11:30:00,8.21,8.28,8.18,8.24,46800.0,6.2756,6.3292,6.2527,6.2986,46800.0
2008-10-31 12:00:00,8.25,8.28,8.23,8.25,114000.0,6.3062,6.3292,6.2909,6.3062,114000.0
2008-10-31 12:30:00,8.25,8.25,8.14,8.17,62700.0,6.3062,6.3062,6.2221,6.2451,62700.0
2008-10-31 13:00:00,8.17,8.3,8.17,8.27,42300.0,6.2451,6.3444,6.2451,6.3215,42300.0
2008-10-31 13:30:00,8.28,8.35,8.25,8.27,126300.0,6.3292,6.3827,6.3062,6.3215,126300.0
2008-10-31 14:00:00,8.27,8.34,8.23,8.29,166200.0,6.3215,6.375,6.2909,6.3368,166200.0
2008-10-31 14:30:00,8.29,8.33,8.25,8.32,265500.0,6.3368,6.3674,6.3062,6.3597,265500.0
2008-10-31 15:00:00,8.31,8.33,8.23,8.28,364200.0,6.3521,6.3674,6.2909,6.3292,364200.0
2008-10-31 15:30:00,8.27,8.36,8.17,8.26,517200.0,6.3215,6.3903,6.2451,6.3139,517200.0
2008-11-03 09:30:00,8.38,8.52,8.24,8.43,183900.0,6.4056,6.5126,6.2986,6.4438,183900.0
2008-11-03 10:00:00,8.4,8.41,8.32,8.35,120000.0,6.4209,6.4285,6.3597,6.3827,120000.0
2008-11-03 10:30:00,8.34,8.4,8.31,8.35,89700.0,6.375,6.4209,6.3521,6.3827,89700.0
2008-11-03 11:00:00,8.35,8.39,8.28,8.3,172200.0,6.3827,6.4132,6.3292,6.3444,172200.0
2008-11-03 11:30:00,8.31,8.33,8.29,8.32,92100.0,6.3521,6.3674,6.3368,6.3597,92100.0
2008-11-03 12:00:00,8.33,8.34,8.27,8.3,95400.0,6.3674,6.375,6.3215,6.3444,95400.0
2008-11-03 12:30:00,8.3,8.31,8.26,8.28,71100.0,6.3444,6.3521,6.3139,6.3292,71100.0
2008-11-03 13:00:00,8.28,8.38,8.28,8.31,62400.0,6.3292,6.4056,6.3292,6.3521,62400.0
2008-11-03 13:30:00,8.31,8.33,8.29,8.3,61800.0,6.3521,6.3674,6.3368,6.3444,61800.0
2008-11-03 14:00:00,8.3,8.34,8.28,8.34,173100.0,6.3444,6.375,6.3292,6.375,173100.0
2008-11-03 14:30:00,8.35,8.39,8.33,8.33,153300.0,6.3827,6.4132,6.3674,6.3674,153300.0
2008-11-03 15:00:00,8.32,8.33,8.25,8.33,93300.0,6.3597,6.3674,6.3062,6.3674,93300.0
2008-11-03 15:30:00,8.33,8.37,8.3,8.3,404100.0,6.3674,6.3979,6.3444,6.3444,404100.0
2008-11-04 09:30:00,8.48,8.48,8.28,8.31,57300.0,6.482,6.482,6.3292,6.3521,57300.0
2008-11-04 10:00:00,8.31,8.42,8.31,8.41,91500.0,6.3521,6.4362,6.3521,6.4285,91500.0
2008-11-04 10:30:00,8.42,8.51,8.42,8.48,59400.0,6.4362,6.505,6.4362,6.482,59400.0
2008-11-04 11:00:00,8.5,8.58,8.45,8.47,66000.0,6.4973,6.5585,6.4591,6.4744,66000.0
2008-11-04 11:30:00,8.46,8.54,8.43,8.52,58500.0,6.4667,6.5279,6.4438,6.5126,58500.0
2008-11-04 12:00:00,8.53,8.53,8.44,8.44,28800.0,6.5203,6.5203,6.4515,6.4515,28800.0
2008-11-04 12:30:00,8.44,8.45,8.41,8.42,25800.0,6.4515,6.4591,6.4285,6.4362,25800.0
2008-11-04 13:00:00,8.43,8.46,8.4,8.44,49200.0,6.4438,6.4667,6.4209,6.4515,49200.0
2008-11-04 13:30:00,8.44,8.48,8.4,8.46,41400.0,6.4515,6.482,6.4209,6.4667,41400.0
2008-11-04 14:00:00,8.45,8.45,8.38,8.43,53400.0,6.4591,6.4591,6.4056,6.4438,53400.0
2008-11-04 14:30:00,8.43,8.45,8.34,8.39,54300.0,6.4438,6.4591,6.375,6.4132,54300.0
2008-11-04 15:00:00,8.39,8.48,8.36,8.47,94200.0,6.4132,6.482,6.3903,6.4744,94200.0
2008-11-04 15:30:00,8.46,8.58,8.46,8.53,169200.0,6.4667,6.5585,6.4667,6.5203,169200.0
2008-11-05 09:30:00,8.4,8.42,8.25,8.27,93300.0,6.4209,6.4362,6.3062,6.3215,93300.0
2008-11-05 10:00:00,8.27,8.43,8.25,8.43,225900.0,6.3215,6.4438,6.3062,6.4438,225900.0
2008-11-05 10:30:00,8.44,8.57,8.44,8.51,108900.0,6.4515,6.5508,6.4515,6.505,108900.0
2008-11-05 11:00:00,8.51,8.52,8.48,8.5,83700.0,6.505,6.5126,6.482,6.4973,83700.0
2008-11-05 11:30:00,8.5,8.51,8.41,8.48,96600.0,6.4973,6.505,6.4285,6.482,96600.0
2008-11-05 12:00:00,8.48,8.49,8.34,8.34,66900.0,6.482,6.4897,6.375,6.375,66900.0
2008-11-05 12:30:00,8.34,8.35,8.29,8.32,103500.0,6.375,6.3827,6.3368,6.3597,103500.0
2008-11-05 13:00:00,8.33,8.36,8.31,8.35,57000.0,6.3674,6.3903,6.3521,6.3827,57000.0
2008-11-05 13:30:00,8.34,8.36,8.3,8.33,40500.0,6.375,6.3903,6.3444,6.3674,40500.0
2008-11-05 14:00:00,8.32,8.36,8.25,8.27,112200.0,6.3597,6.3903,6.3062,6.3215,112200.0
2008-11-05 14:30:00,8.26,8.33,8.26,8.29,76500.0,6.3139,6.3674,6.3139,6.3368,76500.0
2008-11-05 15:00:00,8.29,8.32,8.19,8.24,107400.0,6.3368,6.3597,6.2604,6.2986,107400.0
2008-11-05 15:30:00,8.23,8.23,8.11,8.14,374400.0,6.2909,6.2909,6.1992,6.2221,374400.0
2008-11-06 09:30:00,8.21,8.21,7.97,8.0,61800.0,6.2756,6.2756,6.0922,6.1151,61800.0
2008-11-06 10:00:00,7.99,8.0,7.89,7.92,112800.0,6.1075,6.1151,6.031,6.054,112800.0
2008-11-06 10:30:00,7.92,7.92,7.84,7.91,150300.0,6.054,6.054,5.9928,6.0463,150300.0
2008-11-06 11:00:00,7.91,7.94,7.82,7.84,60900.0,6.0463,6.0693,5.9775,5.9928,60900.0
2008-11-06 11:30:00,7.84,7.88,7.8,7.85,87300.0,5.9928,6.0234,5.9622,6.0005,87300.0
2008-11-06 12:00:00,7.84,7.86,7.71,7.72,115500.0,5.9928,6.0081,5.8935,5.9011,115500.0
2008-11-06 12:30:00,7.72,7.8,7.66,7.8,98400.0,5.9011,5.9622,5.8552,5.9622,98400.0
2008-11-06 13:00:00,7.8,7.81,7.74,7.79,106500.0,5.9622,5.9699,5.9164,5.9546,106500.0
2008-11-06 13:30:00,7.79,7.79,7.75,7.78,91800.0,5.9546,5.9546,5.924,5.947,91800.0
2008-11-06 14:00:00,7.79,7.95,7.77,7.92,338400.0,5.9546,6.0769,5.9393,6.054,338400.0
2008-11-06 14:30:00,7.91,8.03,7.89,7.95,186900.0,6.0463,6.1381,6.031,6.0769,186900.0
2008-11-06 15:00:00,7.96,7.96,7.77,7.77,150900.0,6.0845,6.0845,5.9393,5.9393,150900.0
2008-11-06 15:30:00,7.78,7.87,7.75,7.77,243000.0,5.947,6.0158,5.924,5.9393,243000.0
2008-11-07 09:30:00,7.78,7.83,7.68,7.8,164100.0,5.947,5.9852,5.8705,5.9622,164100.0
2008-11-07 10:00:00,7.79,7.89,7.77,7.84,127200.0,5.9546,6.031,5.9393,5.9928,127200.0
2008-11-07 10:30:00,7.84,7.91,7.8,7.8,94200.0,5.9928,6.0463,5.9622,5.9622,94200.0
2008-11-07 11:00:00,7.8,7.81,7.72,7.73,121800.0,5.9622,5.9699,5.9011,5.9087,121800.0
2008-11-07 11:30:00,7.73,7.81,7.72,7.81,90000.0,5.9087,5.9699,5.9011,5.9699,90000.0
2008-11-07 12:00:00,7.81,7.84,7.73,7.78,58500.0,5.9699,5.9928,5.9087,5.947,58500.0
2008-11-07 12:30:00,7.78,7.81,7.74,7.78,48900.0,5.947,5.9699,5.9164,5.947,48900.0
2008-11-07 13:00:00,7.77,7.78,7.73,7.77,65100.0,5.9393,5.947,5.9087,5.9393,65100.0
2008-11-07 13:30:00,7.78,7.79,7.74,7.79,65100.0,5.947,5.9546,5.9164,5.9546,65100.0
2008-11-07 14:00:00,7.8,7.8,7.75,7.76,55200.0,5.9622,5.9622,5.924,5.9317,55200.0
2008-11-07 14:30:00,7.77,7.84,7.69,7.69,116100.0,5.9393,5.9928,5.8782,5.8782,116100.0
2008-11-07 15:00:00,7.69,7.74,7.6,7.65,131100.0,5.8782,5.9164,5.8094,5.8476,131100.0
2008-11-07 15:30:00,7.64,7.77,7.62,7.77,290700.0,5.8399,5.9393,5.8247,5.9393,290700.0
2008-11-10 09:30:00,7.97,8.06,7.83,7.92,58500.0,6.0922,6.161,5.9852,6.054,58500.0
2008-11-10 10:00:00,7.94,7.99,7.9,7.96,71400.0,6.0693,6.1075,6.0387,6.0845,71400.0
2008-11-10 10:30:00,7.97,7.98,7.85,7.88,34800.0,6.0922,6.0998,6.0005,6.0234,34800.0
2008-11-10 11:00:00,7.86,7.87,7.79,7.87,39300.0,6.0081,6.0158,5.9546,6.0158,39300.0
2008-11-10 11:30:00,7.87,7.87,7.75,7.77,33300.0,6.0158,6.0158,5.924,5.9393,33300.0
2008-11-10 12:00:00,7.77,7.77,7.71,7.72,112500.0,5.9393,5.9393,5.8935,5.9011,112500.0
2008-11-10 12:30:00,7.71,7.72,7.61,7.61,82800.0,5.8935,5.9011,5.817,5.817,82800.0
2008-11-10 13:00:00,7.62,7.67,7.58,7.65,75900.0,5.8247,5.8629,5.7941,5.8476,75900.0
2008-11-10 13:30:00,7.66,7.75,7.64,7.74,84600.0,5.8552,5.924,5.8399,5.9164,84600.0
2008-11-10 14:00:00,7.73,7.74,7.63,7.64,78900.0,5.9087,5.9164,5.8323,5.8399,78900.0
2008-11-10 14:30:00,7.65,7.65,7.58,7.58,55500.0,5.8476,5.8476,5.7941,5.7941,55500.0
2008-11-10 15:00:00,7.58,7.63,7.52,7.55,119700.0,5.7941,5.8323,5.7482,5.7711,119700.0
2008-11-10 15:30:00,7.54,7.62,7.5,7.59,153300.0,5.7635,5.8247,5.7329,5.8017,153300.0
2008-11-11 09:30:00,7.47,7.47,7.34,7.4,186600.0,5.71,5.71,5.6106,5.6565,186600.0
2008-11-11 10:00:00,7.41,7.68,7.4,7.64,195600.0,5.6641,5.8705,5.6565,5.8399,195600.0
2008-11-11 10:30:00,7.64,7.65,7.56,7.56,96900.0,5.8399,5.8476,5.7788,5.7788,96900.0
2008-11-11 11:00:00,7.56,7.64,7.52,7.62,96600.0,5.7788,5.8399,5.7482,5.8247,96600.0
2008-11-11 11:30:00,7.62,7.69,7.61,7.67,155400.0,5.8247,5.8782,5.817,5.8629,155400.0
2008-11-11 12:00:00,7.66,7.68,7.63,7.64,93000.0,5.8552,5.8705,5.8323,5.8399,93000.0
2008-11-11 12:30:00,7.64,7.72,7.64,7.72,140400.0,5.8399,5.9011,5.8399,5.9011,140400.0
2008-11-11 13:00:00,7.73,7.75,7.7,7.73,156900.0,5.9087,5.924,5.8858,5.9087,156900.0
2008-11-11 13:30:00,7.73,7.89,7.71,7.89,182400.0,5.9087,6.031,5.8935,6.031,182400.0
2008-11-11 14:00:00,7.91,8.1,7.88,8.09,278700.0,6.0463,6.1916,6.0234,6.1839,278700.0
2008-11-11 14:30:00,8.1,8.15,7.89,7.89,290700.0,6.1916,6.2298,6.031,6.031,290700.0
2008-11-11 15:00:00,7.89,8.02,7.86,7.99,244200.0,6.031,6.1304,6.0081,6.1075,244200.0
2008-11-11 15:30:00,7.98,7.99,7.81,7.87,435600.0,6.0998,6.1075,5.9699,6.0158,435600.0
2008-11-12 09:30:00,7.74,7.87,7.67,7.73,227100.0,5.9164,6.0158,5.8629,5.9087,227100.0
2008-11-12 10:00:00,7.72,7.78,7.66,7.66,156600.0,5.9011,5.947,5.8552,5.8552,156600.0
2008-11-12 10:30:00,7.65,7.67,7.56,7.66,158700.0,5.8476,5.8629,5.7788,5.8552,158700.0
2008-11-12 11:00:00,7.66,7.71,7.59,7.69,111300.0,5.8552,5.8935,5.8017,5.8782,111300.0
2008-11-12 11:30:00,7.7,7.71,7.61,7.63,183300.0,5.8858,5.8935,5.817,5.8323,183300.0
2008-11-12 12:00:00,7.64,7.64,7.5,7.58,92100.0,5.8399,5.8399,5.7329,5.7941,92100.0
2008-11-12 12:30:00,7.58,7.6,7.55,7.55,61800.0,5.7941,5.8094,5.7711,5.7711,61800.0
2008-11-12 13:00:00,7.55,7.56,7.49,7.52,69000.0,5.7711,5.7788,5.7253,5.7482,69000.0
2008-11-12 13:30:00,7.53,7.57,7.45,7.46,93300.0,5.7559,5.7864,5.6947,5.7024,93300.0
2008-11-12 14:00:00,7.46,7.46,7.36,7.45,110100.0,5.7024,5.7024,5.6259,5.6947,110100.0
2008-11-12 14:30:00,7.45,7.51,7.44,7.45,163200.0,5.6947,5.7406,5.6871,5.6947,163200.0
2008-11-12 15:00:00,7.46,7.46,7.33,7.37,260100.0,5.7024,5.7024,5.603,5.6336,260100.0
2008-11-12 15:30:00,7.37,7.42,7.36,7.36,459300.0,5.6336,5.6718,5.6259,5.6259,459300.0
2008-11-13 09:30:00,7.4,7.42,7.18,7.18,114900.0,5.6565,5.6718,5.4883,5.4883,114900.0
2008-11-13 10:00:00,7.17,7.38,7.17,7.36,122700.0,5.4807,5.6412,5.4807,5.6259,122700.0
2008-11-13 10:30:00,7.36,7.4,7.29,7.38,223200.0,5.6259,5.6565,5.5724,5.6412,223200.0
2008-11-13 11:00:00,7.37,7.4,7.33,7.4,252000.0,5.6336,5.6565,5.603,5.6565,252000.0
2008-11-13 11:30:00,7.4,7.4,7.34,7.36,136500.0,5.6565,5.6565,5.6106,5.6259,136500.0
2008-11-13 12:00:00,7.36,7.4,7.26,7.3,126600.0,5.6259,5.6565,5.5495,5.5801,126600.0
2008-11-13 12:30:00,7.3,7.32,7.09,7.09,100800.0,5.5801,5.5953,5.4195,5.4195,100800.0
2008-11-13 13:00:00,7.09,7.19,7.05,7.19,276600.0,5.4195,5.496,5.389,5.496,276600.0
2008-11-13 13:30:00,7.2,7.37,7.19,7.26,386100.0,5.5036,5.6336,5.496,5.5495,386100.0
2008-11-13 14:00:00,7.26,7.44,7.22,7.43,1005600.0,5.5495,5.6871,5.5189,5.6794,1005600.0
2008-11-13 14:30:00,7.43,7.47,7.31,7.34,660600.0,5.6794,5.71,5.5877,5.6106,660600.0
2008-11-13 15:00:00,7.34,7.48,7.12,7.44,398400.0,5.6106,5.7176,5.4425,5.6871,398400.0
2008-11-13 15:30:00,7.44,7.65,7.39,7.65,584100.0,5.6871,5.8476,5.6488,5.8476,584100.0
2008-11-14 09:30:00,7.47,7.54,7.36,7.41,207900.0,5.71,5.7635,5.6259,5.6641,207900.0
2008-11-14 10:00:00,7.44,7.51,7.28,7.34,126000.0,5.6871,5.7406,5.5648,5.6106,126000.0
2008-11-14 10:30:00,7.34,7.41,7.26,7.35,121200.0,5.6106,5.6641,5.5495,5.6183,121200.0
2008-11-14 11:00:00,7.33,7.35,7.24,7.26,212400.0,5.603,5.6183,5.5342,5.5495,212400.0
2008-11-14 11:30:00,7.26,7.26,7.19,7.2,73200.0,5.5495,5.5495,5.496,5.5036,73200.0
2008-11-14 12:00:00,7.2,7.2,7.12,7.19,70800.0,5.5036,5.5036,5.4425,5.496,70800.0
2008-11-14 12:30:00,7.19,7.27,7.15,7.26,100800.0,5.496,5.5571,5.4654,5.5495,100800.0
2008-11-14 13:00:00,7.25,7.29,7.16,7.28,209100.0,5.5418,5.5724,5.473,5.5648,209100.0
2008-11-14 13:30:00,7.28,7.33,7.2,7.24,112200.0,5.5648,5.603,5.5036,5.5342,112200.0
2008-11-14 14:00:00,7.22,7.44,7.21,7.36,244800.0,5.5189,5.6871,5.5113,5.6259,244800.0
2008-11-14 14:30:00,7.36,7.45,7.24,7.44,658500.0,5.6259,5.6947,5.5342,5.6871,658500.0
2008-11-14 15:00:00,7.44,7.5,7.24,7.26,355800.0,5.6871,5.7329,5.5342,5.5495,355800.0
2008-11-14 15:30:00,7.28,7.29,7.07,7.08,337800.0,5.5648,5.5724,5.4042,5.4119,337800.0
2008-11-17 09:30:00,7.05,7.16,7.0,7.15,190200.0,5.389,5.473,5.3507,5.4654,190200.0
2008-11-17 10:00:00,7.16,7.16,6.96,7.0,84000.0,5.473,5.473,5.3202,5.3507,84000.0
2008-11-17 10:30:00,7.0,7.1,6.98,7.02,169200.0,5.3507,5.4272,5.3354,5.366,169200.0
2008-11-17 11:00:00,7.03,7.12,7.0,7.03,302700.0,5.3737,5.4425,5.3507,5.3737,302700.0
2008-11-17 11:30:00,7.02,7.09,6.97,7.03,729300.0,5.366,5.4195,5.3278,5.3737,729300.0
2008-11-17 12:00:00,7.03,7.13,7.0,7.05,350100.0,5.3737,5.4501,5.3507,5.389,350100.0
2008-11-17 12:30:00,7.05,7.17,6.99,7.09,254100.0,5.389,5.4807,5.3431,5.4195,254100.0
2008-11-17 13:00:00,7.08,7.08,7.02,7.08,68400.0,5.4119,5.4119,5.366,5.4119,68400.0
2008-11-17 13:30:00,7.09,7.11,7.02,7.09,75300.0,5.4195,5.4348,5.366,5.4195,75300.0
2008-11-17 14:00:00,7.09,7.15,7.02,7.02,120900.0,5.4195,5.4654,5.366,5.366,120900.0
2008-11-17 14:30:00,7.03,7.15,7.0,7.1,128400.0,5.3737,5.4654,5.3507,5.4272,128400.0
2008-11-17 15:00:00,7.09,7.17,7.05,7.08,319500.0,5.4195,5.4807,5.389,5.4119,319500.0
2008-11-17 15:30:00,7.1,7.11,6.95,6.96,317700.0,5.4272,5.4348,5.3125,5.3202,317700.0
2008-11-18 09:30:00,6.97,7.06,6.94,6.96,129900.0,5.3278,5.3966,5.3049,5.3202,129900.0
2008-11-18 10:00:00,7.0,7.08,6.94,7.07,174600.0,5.3507,5.4119,5.3049,5.4042,174600.0
2008-11-18 10:30:00,7.08,7.1,6.99,7.0,104700.0,5.4119,5.4272,5.3431,5.3507,104700.0
2008-11-18 11:00:00,6.99,7.02,6.92,7.0,67200.0,5.3431,5.366,5.2896,5.3507,67200.0
2008-11-18 11:30:00,7.0,7.1,6.99,7.06,113100.0,5.3507,5.4272,5.3431,5.3966,113100.0
2008-11-18 12:00:00,7.06,7.06,6.93,6.94,248100.0,5.3966,5.3966,5.2972,5.3049,248100.0
2008-11-18 12:30:00,6.95,6.95,6.9,6.93,71100.0,5.3125,5.3125,5.2743,5.2972,71100.0
2008-11-18 13:00:00,6.94,6.94,6.81,6.85,88200.0,5.3049,5.3049,5.2055,5.2361,88200.0
2008-11-18 13:30:00,6.85,6.85,6.71,6.79,93600.0,5.2361,5.2361,5.1291,5.1902,93600.0
2008-11-18 14:00:00,6.79,6.84,6.73,6.82,171000.0,5.1902,5.2284,5.1443,5.2131,171000.0
2008-11-18 14:30:00,6.81,6.81,6.65,6.69,170400.0,5.2055,5.2055,5.0832,5.1138,170400.0
2008-11-18 15:00:00,6.68,6.87,6.67,6.79,234300.0,5.1061,5.2514,5.0985,5.1902,234300.0
2008-11-18 15:30:00,6.76,6.9,6.69,6.9,299700.0,5.1673,5.2743,5.1138,5.2743,299700.0
2008-11-19 09:30:00,6.91,7.06,6.83,6.87,123300.0,5.2819,5.3966,5.2208,5.2514,123300.0
2008-11-19 10:00:00,6.9,7.01,6.86,6.91,54900.0,5.2743,5.3584,5.2437,5.2819,54900.0
2008-11-19 10:30:00,6.91,6.91,6.67,6.68,101100.0,5.2819,5.2819,5.0985,5.1061,101100.0
2008-11-19 11:00:00,6.67,6.72,6.61,6.61,111000.0,5.0985,5.1367,5.0526,5.0526,111000.0
2008-11-19 11:30:00,6.62,6.71,6.58,6.67,61800.0,5.0603,5.1291,5.0297,5.0985,61800.0
2008-11-19 12:00:00,6.67,6.77,6.67,6.76,237300.0,5.0985,5.1749,5.0985,5.1673,237300.0
2008-11-19 12:30:00,6.75,6.78,6.69,6.7,138300.0,5.1596,5.1826,5.1138,5.1214,138300.0
2008-11-19 13:00:00,6.7,6.74,6.7,6.72,213600.0,5.1214,5.152,5.1214,5.1367,213600.0
2008-11-19 13:30:00,6.72,6.83,6.7,6.79,194400.0,5.1367,5.2208,5.1214,5.1902,194400.0
2008-11-19 14:00:00,6.79,6.79,6.71,6.75,339600.0,5.1902,5.1902,5.1291,5.1596,339600.0
2008-11-19 14:30:00,6.75,6.82,6.68,6.73,267300.0,5.1596,5.2131,5.1061,5.1443,267300.0
2008-11-19 15:00:00,6.73,6.76,6.62,6.67,303000.0,5.1443,5.1673,5.0603,5.0985,303000.0
2008-11-19 15:30:00,6.67,6.68,6.48,6.48,309600.0,5.0985,5.1061,4.9533,4.9533,309600.0
2008-11-20 09:30:00,6.39,6.42,6.21,6.22,94200.0,4.8845,4.9074,4.7469,4.7545,94200.0
2008-11-20 10:00:00,6.22,6.33,6.19,6.33,77100.0,4.7545,4.8386,4.7316,4.8386,77100.0
2008-11-20 10:30:00,6.33,6.48,6.33,6.38,172800.0,4.8386,4.9533,4.8386,4.8768,172800.0
2008-11-20 11:00:00,6.38,6.51,6.32,6.32,154200.0,4.8768,4.9762,4.8309,4.8309,154200.0
2008-11-20 11:30:00,6.33,6.36,6.27,6.28,126900.0,4.8386,4.8615,4.7927,4.8004,126900.0
2008-11-20 12:00:00,6.28,6.42,6.22,6.39,136800.0,4.8004,4.9074,4.7545,4.8845,136800.0
2008-11-20 12:30:00,6.4,6.44,6.27,6.28,235200.0,4.8921,4.9227,4.7927,4.8004,235200.0
2008-11-20 13:00:00,6.26,6.32,6.17,6.25,172500.0,4.7851,4.8309,4.7163,4.7774,172500.0
2008-11-20 13:30:00,6.23,6.34,6.17,6.33,119100.0,4.7622,4.8462,4.7163,4.8386,119100.0
2008-11-20 14:00:00,6.33,6.34,6.14,6.16,149700.0,4.8386,4.8462,4.6934,4.7086,149700.0
2008-11-20 14:30:00,6.14,6.17,6.05,6.09,104700.0,4.6934,4.7163,4.6246,4.6551,104700.0
2008-11-20 15:00:00,6.09,6.16,5.96,6.01,185400.0,4.6551,4.7086,4.5558,4.594,185400.0
2008-11-20 15:30:00,6.0,6.04,5.83,5.88,319200.0,4.5863,4.6169,4.4564,4.4946,319200.0
2008-11-21 09:30:00,6.02,6.12,5.84,5.85,198600.0,4.6016,4.6781,4.464,4.4717,198600.0
2008-11-21 10:00:00,5.85,5.95,5.83,5.88,98400.0,4.4717,4.5481,4.4564,4.4946,98400.0
2008-11-21 10:30:00,5.9,5.97,5.81,5.81,97200.0,4.5099,4.5634,4.4411,4.4411,97200.0
2008-11-21 11:00:00,5.82,6.06,5.77,5.96,133200.0,4.4488,4.6322,4.4105,4.5558,133200.0
2008-11-21 11:30:00,5.98,6.07,5.97,5.98,156000.0,4.5711,4.6399,4.5634,4.5711,156000.0
2008-11-21 12:00:00,5.98,6.04,5.94,6.01,175800.0,4.5711,4.6169,4.5405,4.594,175800.0
2008-11-21 12:30:00,6.01,6.09,6.0,6.04,144300.0,4.594,4.6551,4.5863,4.6169,144300.0
2008-11-21 13:00:00,6.04,6.08,6.0,6.05,142200.0,4.6169,4.6475,4.5863,4.6246,142200.0
2008-11-21 13:30:00,6.04,6.07,5.96,5.96,132600.0,4.6169,4.6399,4.5558,4.5558,132600.0
2008-11-21 14:00:00,5.95,6.09,5.94,6.04,121500.0,4.5481,4.6551,4.5405,4.6169,121500.0
2008-11-21 14:30:00,6.02,6.07,5.95,5.99,147300.0,4.6016,4.6399,4.5481,4.5787,147300.0
2008-11-21 15:00:00,5.99,6.26,5.98,6.22,148200.0,4.5787,4.7851,4.5711,4.7545,148200.0
2008-11-21 15:30:00,6.22,6.42,6.18,6.4,374400.0,4.7545,4.9074,4.7239,4.8921,374400.0
2008-11-24 09:30:00,6.5,6.66,6.46,6.61,172800.0,4.9685,5.0908,4.938,5.0526,172800.0
2008-11-24 10:00:00,6.61,6.76,6.61,6.74,237300.0,5.0526,5.1673,5.0526,5.152,237300.0
2008-11-24 10:30:00,6.76,6.85,6.74,6.78,197400.0,5.1673,5.2361,5.152,5.1826,197400.0
2008-11-24 11:00:00,6.79,6.81,6.7,6.79,108000.0,5.1902,5.2055,5.1214,5.1902,108000.0
2008-11-24 11:30:00,6.79,6.85,6.78,6.83,166800.0,5.1902,5.2361,5.1826,5.2208,166800.0
2008-11-24 12:00:00,6.82,6.85,6.7,6.72,203100.0,5.2131,5.2361,5.1214,5.1367,203100.0
2008-11-24 12:30:00,6.7,6.79,6.7,6.76,116100.0,5.1214,5.1902,5.1214,5.1673,116100.0
2008-11-24 13:00:00,6.77,6.79,6.73,6.78,96600.0,5.1749,5.1902,5.1443,5.1826,96600.0
2008-11-24 13:30:00,6.79,6.83,6.75,6.82,109800.0,5.1902,5.2208,5.1596,5.2131,109800.0
2008-11-24 14:00:00,6.82,6.82,6.73,6.8,271500.0,5.2131,5.2131,5.1443,5.1979,271500.0
2008-11-24 14:30:00,6.8,6.85,6.72,6.78,124500.0,5.1979,5.2361,5.1367,5.1826,124500.0
2008-11-24 15:00:00,6.79,6.85,6.75,6.85,225600.0,5.1902,5.2361,5.1596,5.2361,225600.0
2008-11-24 15:30:00,6.86,6.93,6.72,6.82,434100.0,5.2437,5.2972,5.1367,5.2131,434100.0
2008-11-25 09:30:00,6.88,6.93,6.74,6.83,246600.0,5.259,5.2972,5.152,5.2208,246600.0
2008-11-25 10:00:00,6.83,6.91,6.81,6.83,142800.0,5.2208,5.2819,5.2055,5.2208,142800.0
2008-11-25 10:30:00,6.83,6.84,6.67,6.74,231000.0,5.2208,5.2284,5.0985,5.152,231000.0
2008-11-25 11:00:00,6.74,6.84,6.68,6.83,300900.0,5.152,5.2284,5.1061,5.2208,300900.0
2008-11-25 11:30:00,6.84,6.85,6.8,6.81,93000.0,5.2284,5.2361,5.1979,5.2055,93000.0
2008-11-25 12:00:00,6.81,6.85,6.74,6.78,197400.0,5.2055,5.2361,5.152,5.1826,197400.0
2008-11-25 12:30:00,6.79,6.81,6.7,6.73,65100.0,5.1902,5.2055,5.1214,5.1443,65100.0
2008-11-25 13:00:00,6.73,6.74,6.65,6.72,161400.0,5.1443,5.152,5.0832,5.1367,161400.0
2008-11-25 13:30:00,6.72,6.77,6.67,6.67,93600.0,5.1367,5.1749,5.0985,5.0985,93600.0
2008-11-25 14:00:00,6.67,6.69,6.56,6.6,224400.0,5.0985,5.1138,5.0144,5.045,224400.0
2008-11-25 14:30:00,6.59,6.76,6.59,6.73,98100.0,5.0373,5.1673,5.0373,5.1443,98100.0
2008-11-25 15:00:00,6.74,6.79,6.64,6.73,233100.0,5.152,5.1902,5.0756,5.1443,233100.0
2008-11-25 15:30:00,6.72,6.82,6.69,6.79,396900.0,5.1367,5.2131,5.1138,5.1902,396900.0
2008-11-26 09:30:00,6.66,6.8,6.56,6.64,82800.0,5.0908,5.1979,5.0144,5.0756,82800.0
2008-11-26 10:00:00,6.65,6.83,6.63,6.82,107400.0,5.0832,5.2208,5.0679,5.2131,107400.0
2008-11-26 10:30:00,6.81,6.83,6.72,6.79,146100.0,5.2055,5.2208,5.1367,5.1902,146100.0
2008-11-26 11:00:00,6.78,6.9,6.75,6.86,107400.0,5.1826,5.2743,5.1596,5.2437,107400.0
2008-11-26 11:30:00,6.86,7.01,6.85,6.98,126900.0,5.2437,5.3584,5.2361,5.3354,126900.0
2008-11-26 12:00:00,6.99,7.0,6.9,6.91,134700.0,5.3431,5.3507,5.2743,5.2819,134700.0
2008-11-26 12:30:00,6.91,6.99,6.9,6.97,102000.0,5.2819,5.3431,5.2743,5.3278,102000.0
2008-11-26 13:00:00,6.97,7.01,6.93,6.97,120300.0,5.3278,5.3584,5.2972,5.3278,120300.0
2008-11-26 13:30:00,6.98,6.98,6.87,6.88,64500.0,5.3354,5.3354,5.2514,5.259,64500.0
2008-11-26 14:00:00,6.89,6.98,6.87,6.97,76200.0,5.2667,5.3354,5.2514,5.3278,76200.0
2008-11-26 14:30:00,6.98,7.06,6.97,7.04,197700.0,5.3354,5.3966,5.3278,5.3813,197700.0
2008-11-26 15:00:00,7.03,7.09,7.0,7.09,222600.0,5.3737,5.4195,5.3507,5.4195,222600.0
2008-11-26 15:30:00,7.1,7.13,7.02,7.07,439200.0,5.4272,5.4501,5.366,5.4042,439200.0
2008-11-28 09:30:00,7.02,7.11,6.85,6.98,61200.0,5.366,5.4348,5.2361,5.3354,61200.0
2008-11-28 10:00:00,6.99,7.05,6.98,7.0,68700.0,5.3431,5.389,5.3354,5.3507,68700.0
2008-11-28 10:30:00,7.0,7.02,6.98,7.01,51000.0,5.3507,5.366,5.3354,5.3584,51000.0
2008-11-28 11:00:00,7.01,7.04,6.99,7.03,59700.0,5.3584,5.3813,5.3431,5.3737,59700.0
2008-11-28 11:30:00,7.04,7.07,7.01,7.05,70200.0,5.3813,5.4042,5.3584,5.389,70200.0
2008-11-28 12:00:00,7.05,7.11,7.05,7.05,105600.0,5.389,5.4348,5.389,5.389,105600.0
2008-11-28 12:30:00,7.05,7.16,7.02,7.15,151200.0,5.389,5.473,5.366,5.4654,151200.0
2008-11-28 13:00:00,7.14,7.15,7.14,7.15,38400.0,5.4577,5.4654,5.4577,5.4654,38400.0
2008-11-28 13:30:00,7.15,7.15,7.15,7.15,0.0,5.4654,5.4654,5.4654,5.4654,0.0
2008-11-28 14:00:00,7.15,7.15,7.15,7.15,0.0,5.4654,5.4654,5.4654,5.4654,0.0
2008-11-28 14:30:00,7.15,7.15,7.15,7.15,0.0,5.4654,5.4654,5.4654,5.4654,0.0
2008-11-28 15:00:00,7.15,7.15,7.15,7.15,0.0,5.4654,5.4654,5.4654,5.4654,0.0
2008-11-28 15:30:00,7.15,7.15,7.15,7.15,0.0,5.4654,5.4654,5.4654,5.4654,0.0
2008-12-01 09:30:00,6.97,6.97,6.55,6.57,275700.0,5.3278,5.3278,5.0068,5.022,275700.0
2008-12-01 10:00:00,6.55,6.7,6.55,6.65,203400.0,5.0068,5.1214,5.0068,5.0832,203400.0
2008-12-01 10:30:00,6.65,6.71,6.6,6.67,143100.0,5.0832,5.1291,5.045,5.0985,143100.0
2008-12-01 11:00:00,6.66,6.7,6.64,6.64,165300.0,5.0908,5.1214,5.0756,5.0756,165300.0
2008-12-01 11:30:00,6.64,6.71,6.64,6.66,144000.0,5.0756,5.1291,5.0756,5.0908,144000.0
2008-12-01 12:00:00,6.66,6.69,6.66,6.67,174900.0,5.0908,5.1138,5.0908,5.0985,174900.0
2008-12-01 12:30:00,6.67,6.67,6.62,6.63,211200.0,5.0985,5.0985,5.0603,5.0679,211200.0
2008-12-01 13:00:00,6.63,6.68,6.63,6.67,309600.0,5.0679,5.1061,5.0679,5.0985,309600.0
2008-12-01 13:30:00,6.68,6.72,6.6,6.66,301800.0,5.1061,5.1367,5.045,5.0908,301800.0
2008-12-01 14:00:00,6.66,6.66,6.54,6.59,158100.0,5.0908,5.0908,4.9991,5.0373,158100.0
2008-12-01 14:30:00,6.58,6.63,6.54,6.55,684900.0,5.0297,5.0679,4.9991,5.0068,684900.0
2008-12-01 15:00:00,6.55,6.57,6.47,6.48,626400.0,5.0068,5.022,4.9456,4.9533,626400.0
2008-12-01 15:30:00,6.48,6.51,6.37,6.38,416700.0,4.9533,4.9762,4.8692,4.8768,416700.0
2008-12-02 09:30:00,6.52,6.59,6.41,6.45,239700.0,4.9838,5.0373,4.8997,4.9303,239700.0
2008-12-02 10:00:00,6.45,6.51,6.42,6.43,224700.0,4.9303,4.9762,4.9074,4.915,224700.0
2008-12-02 10:30:00,6.44,6.5,6.42,6.42,272100.0,4.9227,4.9685,4.9074,4.9074,272100.0
2008-12-02 11:00:00,6.42,6.47,6.41,6.45,276000.0,4.9074,4.9456,4.8997,4.9303,276000.0
2008-12-02 11:30:00,6.46,6.48,6.42,6.43,151500.0,4.938,4.9533,4.9074,4.915,151500.0
2008-12-02 12:00:00,6.45,6.49,6.43,6.49,146700.0,4.9303,4.9609,4.915,4.9609,146700.0
2008-12-02 12:30:00,6.49,6.51,6.44,6.49,139800.0,4.9609,4.9762,4.9227,4.9609,139800.0
2008-12-02 13:00:00,6.5,6.53,6.45,6.49,148200.0,4.9685,4.9915,4.9303,4.9609,148200.0
2008-12-02 13:30:00,6.49,6.5,6.42,6.43,226800.0,4.9609,4.9685,4.9074,4.915,226800.0
2008-12-02 14:00:00,6.43,6.44,6.33,6.38,262500.0,4.915,4.9227,4.8386,4.8768,262500.0
2008-12-02 14:30:00,6.38,6.52,6.38,6.5,202500.0,4.8768,4.9838,4.8768,4.9685,202500.0
2008-12-02 15:00:00,6.5,6.59,6.42,6.51,400200.0,4.9685,5.0373,4.9074,4.9762,400200.0
2008-12-02 15:30:00,6.53,6.59,6.43,6.56,628200.0,4.9915,5.0373,4.915,5.0144,628200.0
2008-12-03 09:30:00,6.47,6.52,6.32,6.45,126900.0,4.9456,4.9838,4.8309,4.9303,126900.0
2008-12-03 10:00:00,6.44,6.5,6.4,6.5,235500.0,4.9227,4.9685,4.8921,4.9685,235500.0
2008-12-03 10:30:00,6.5,6.7,6.49,6.7,144300.0,4.9685,5.1214,4.9609,5.1214,144300.0
2008-12-03 11:00:00,6.69,6.74,6.57,6.6,174000.0,5.1138,5.152,5.022,5.045,174000.0
2008-12-03 11:30:00,6.61,6.69,6.59,6.64,147000.0,5.0526,5.1138,5.0373,5.0756,147000.0
2008-12-03 12:00:00,6.63,6.64,6.46,6.53,196800.0,5.0679,5.0756,4.938,4.9915,196800.0
2008-12-03 12:30:00,6.54,6.57,6.5,6.51,126300.0,4.9991,5.022,4.9685,4.9762,126300.0
2008-12-03 13:00:00,6.51,6.55,6.48,6.49,357300.0,4.9762,5.0068,4.9533,4.9609,357300.0
2008-12-03 13:30:00,6.47,6.47,6.34,6.35,317400.0,4.9456,4.9456,4.8462,4.8539,317400.0
2008-12-03 14:00:00,6.35,6.48,6.34,6.41,249600.0,4.8539,4.9533,4.8462,4.8997,249600.0
2008-12-03 14:30:00,6.42,6.53,6.42,6.44,672600.0,4.9074,4.9915,4.9074,4.9227,672600.0
2008-12-03 15:00:00,6.43,6.53,6.37,6.46,319500.0,4.915,4.9915,4.8692,4.938,319500.0
2008-12-03 15:30:00,6.46,6.54,6.35,6.52,648900.0,4.938,4.9991,4.8539,4.9838,648900.0
2008-12-04 09:30:00,6.43,6.53,6.36,6.5,163500.0,4.915,4.9915,4.8615,4.9685,163500.0
2008-12-04 10:00:00,6.5,6.64,6.49,6.57,218400.0,4.9685,5.0756,4.9609,5.022,218400.0
2008-12-04 10:30:00,6.57,6.74,6.56,6.71,171600.0,5.022,5.152,5.0144,5.1291,171600.0
2008-12-04 11:00:00,6.71,6.76,6.69,6.71,209100.0,5.1291,5.1673,5.1138,5.1291,209100.0
2008-12-04 11:30:00,6.7,6.76,6.67,6.72,156300.0,5.1214,5.1673,5.0985,5.1367,156300.0
2008-12-04 12:00:00,6.71,6.71,6.66,6.69,219600.0,5.1291,5.1291,5.0908,5.1138,219600.0
2008-12-04 12:30:00,6.69,6.73,6.67,6.7,81000.0,5.1138,5.1443,5.0985,5.1214,81000.0
2008-12-04 13:00:00,6.69,6.7,6.67,6.67,175500.0,5.1138,5.1214,5.0985,5.0985,175500.0
2008-12-04 13:30:00,6.67,6.75,6.66,6.7,165000.0,5.0985,5.1596,5.0908,5.1214,165000.0
2008-12-04 14:00:00,6.7,6.75,6.67,6.69,112500.0,5.1214,5.1596,5.0985,5.1138,112500.0
2008-12-04 14:30:00,6.69,6.77,6.67,6.71,239400.0,5.1138,5.1749,5.0985,5.1291,239400.0
2008-12-04 15:00:00,6.71,6.71,6.56,6.57,795000.0,5.1291,5.1291,5.0144,5.022,795000.0
2008-12-04 15:30:00,6.55,6.64,6.48,6.62,431700.0,5.0068,5.0756,4.9533,5.0603,431700.0
2008-12-05 09:30:00,6.53,6.59,6.42,6.49,159000.0,4.9915,5.0373,4.9074,4.9609,159000.0
2008-12-05 10:00:00,6.49,6.49,6.38,6.42,139800.0,4.9609,4.9609,4.8768,4.9074,139800.0
2008-12-05 10:30:00,6.42,6.51,6.37,6.48,131400.0,4.9074,4.9762,4.8692,4.9533,131400.0
2008-12-05 11:00:00,6.48,6.51,6.45,6.48,181800.0,4.9533,4.9762,4.9303,4.9533,181800.0
2008-12-05 11:30:00,6.49,6.58,6.47,6.56,108300.0,4.9609,5.0297,4.9456,5.0144,108300.0
2008-12-05 12:00:00,6.56,6.63,6.54,6.61,71700.0,5.0144,5.0679,4.9991,5.0526,71700.0
2008-12-05 12:30:00,6.61,6.61,6.51,6.54,74400.0,5.0526,5.0526,4.9762,4.9991,74400.0
2008-12-05 13:00:00,6.54,6.65,6.54,6.59,64800.0,4.9991,5.0832,4.9991,5.0373,64800.0
2008-12-05 13:30:00,6.6,6.8,6.6,6.72,150300.0,5.045,5.1979,5.045,5.1367,150300.0
2008-12-05 14:00:00,6.72,6.73,6.57,6.6,161400.0,5.1367,5.1443,5.022,5.045,161400.0
2008-12-05 14:30:00,6.6,6.81,6.59,6.77,211200.0,5.045,5.2055,5.0373,5.1749,211200.0
2008-12-05 15:00:00,6.78,6.81,6.66,6.76,155700.0,5.1826,5.2055,5.0908,5.1673,155700.0
2008-12-05 15:30:00,6.76,6.89,6.76,6.87,283200.0,5.1673,5.2667,5.1673,5.2514,283200.0
2008-12-08 09:30:00,6.99,7.25,6.96,7.15,165000.0,5.3431,5.5418,5.3202,5.4654,165000.0
2008-12-08 10:00:00,7.14,7.21,7.09,7.14,100200.0,5.4577,5.5113,5.4195,5.4577,100200.0
2008-12-08 10:30:00,7.16,7.3,7.15,7.29,82800.0,5.473,5.5801,5.4654,5.5724,82800.0
2008-12-08 11:00:00,7.29,7.31,7.24,7.26,60300.0,5.5724,5.5877,5.5342,5.5495,60300.0
2008-12-08 11:30:00,7.26,7.32,7.26,7.29,89400.0,5.5495,5.5953,5.5495,5.5724,89400.0
2008-12-08 12:00:00,7.29,7.4,7.28,7.35,135300.0,5.5724,5.6565,5.5648,5.6183,135300.0
2008-12-08 12:30:00,7.34,7.37,7.27,7.31,126000.0,5.6106,5.6336,5.5571,5.5877,126000.0
2008-12-08 13:00:00,7.33,7.35,7.25,7.27,48300.0,5.603,5.6183,5.5418,5.5571,48300.0
2008-12-08 13:30:00,7.26,7.3,7.2,7.26,212400.0,5.5495,5.5801,5.5036,5.5495,212400.0
2008-12-08 14:00:00,7.27,7.38,7.26,7.36,118500.0,5.5571,5.6412,5.5495,5.6259,118500.0
2008-12-08 14:30:00,7.36,7.43,7.32,7.42,156600.0,5.6259,5.6794,5.5953,5.6718,156600.0
2008-12-08 15:00:00,7.41,7.43,7.36,7.42,156600.0,5.6641,5.6794,5.6259,5.6718,156600.0
2008-12-08 15:30:00,7.41,7.43,7.3,7.38,464400.0,5.6641,5.6794,5.5801,5.6412,464400.0
2008-12-09 09:30:00,7.33,7.35,7.22,7.25,191400.0,5.603,5.6183,5.5189,5.5418,191400.0
2008-12-09 10:00:00,7.26,7.5,7.26,7.49,174600.0,5.5495,5.7329,5.5495,5.7253,174600.0
2008-12-09 10:30:00,7.49,7.59,7.49,7.57,110700.0,5.7253,5.8017,5.7253,5.7864,110700.0
2008-12-09 11:00:00,7.56,7.6,7.45,7.45,89400.0,5.7788,5.8094,5.6947,5.6947,89400.0
2008-12-09 11:30:00,7.43,7.51,7.42,7.42,66900.0,5.6794,5.7406,5.6718,5.6718,66900.0
2008-12-09 12:00:00,7.42,7.48,7.4,7.45,51300.0,5.6718,5.7176,5.6565,5.6947,51300.0
2008-12-09 12:30:00,7.45,7.49,7.41,7.41,73800.0,5.6947,5.7253,5.6641,5.6641,73800.0
2008-12-09 13:00:00,7.4,7.45,7.33,7.37,111900.0,5.6565,5.6947,5.603,5.6336,111900.0
2008-12-09 13:30:00,7.38,7.43,7.35,7.37,99000.0,5.6412,5.6794,5.6183,5.6336,99000.0
2008-12-09 14:00:00,7.37,7.38,7.24,7.24,152700.0,5.6336,5.6412,5.5342,5.5342,152700.0
2008-12-09 14:30:00,7.24,7.44,7.21,7.42,188700.0,5.5342,5.6871,5.5113,5.6718,188700.0
2008-12-09 15:00:00,7.44,7.47,7.33,7.33,243600.0,5.6871,5.71,5.603,5.603,243600.0
2008-12-09 15:30:00,7.33,7.4,7.29,7.31,333900.0,5.603,5.6565,5.5724,5.5877,333900.0
2008-12-10 09:30:00,7.41,7.43,7.37,7.39,102000.0,5.6641,5.6794,5.6336,5.6488,102000.0
2008-12-10 10:00:00,7.42,7.45,7.38,7.4,303600.0,5.6718,5.6947,5.6412,5.6565,303600.0
2008-12-10 10:30:00,7.4,7.44,7.34,7.41,169800.0,5.6565,5.6871,5.6106,5.6641,169800.0
2008-12-10 11:00:00,7.42,7.48,7.41,7.42,92100.0,5.6718,5.7176,5.6641,5.6718,92100.0
2008-12-10 11:30:00,7.43,7.51,7.4,7.48,70500.0,5.6794,5.7406,5.6565,5.7176,70500.0
2008-12-10 12:00:00,7.47,7.51,7.41,7.43,135600.0,5.71,5.7406,5.6641,5.6794,135600.0
2008-12-10 12:30:00,7.42,7.45,7.41,7.41,34200.0,5.6718,5.6947,5.6641,5.6641,34200.0
2008-12-10 13:00:00,7.42,7.42,7.31,7.32,107400.0,5.6718,5.6718,5.5877,5.5953,107400.0
2008-12-10 13:30:00,7.32,7.34,7.18,7.21,111300.0,5.5953,5.6106,5.4883,5.5113,111300.0
2008-12-10 14:00:00,7.19,7.28,7.19,7.2,108900.0,5.496,5.5648,5.496,5.5036,108900.0
2008-12-10 14:30:00,7.2,7.28,7.17,7.25,85500.0,5.5036,5.5648,5.4807,5.5418,85500.0
2008-12-10 15:00:00,7.27,7.37,7.24,7.37,191700.0,5.5571,5.6336,5.5342,5.6336,191700.0
2008-12-10 15:30:00,7.37,7.38,7.28,7.37,181500.0,5.6336,5.6412,5.5648,5.6336,181500.0
2008-12-11 09:30:00,7.28,7.34,7.15,7.33,169800.0,5.5648,5.6106,5.4654,5.603,169800.0
2008-12-11 10:00:00,7.34,7.38,7.27,7.35,262800.0,5.6106,5.6412,5.5571,5.6183,262800.0
2008-12-11 10:30:00,7.35,7.37,7.29,7.32,120900.0,5.6183,5.6336,5.5724,5.5953,120900.0
2008-12-11 11:00:00,7.32,7.36,7.28,7.28,106500.0,5.5953,5.6259,5.5648,5.5648,106500.0
2008-12-11 11:30:00,7.3,7.34,7.29,7.32,426300.0,5.5801,5.6106,5.5724,5.5953,426300.0
2008-12-11 12:00:00,7.32,7.36,7.27,7.27,90000.0,5.5953,5.6259,5.5571,5.5571,90000.0
2008-12-11 12:30:00,7.28,7.34,7.27,7.32,99300.0,5.5648,5.6106,5.5571,5.5953,99300.0
2008-12-11 13:00:00,7.33,7.33,7.24,7.26,49200.0,5.603,5.603,5.5342,5.5495,49200.0
2008-12-11 13:30:00,7.26,7.32,7.23,7.24,71400.0,5.5495,5.5953,5.5265,5.5342,71400.0
2008-12-11 14:00:00,7.24,7.31,7.22,7.26,252600.0,5.5342,5.5877,5.5189,5.5495,252600.0
2008-12-11 14:30:00,7.25,7.3,7.07,7.08,153300.0,5.5418,5.5801,5.4042,5.4119,153300.0
2008-12-11 15:00:00,7.08,7.08,6.99,7.01,177900.0,5.4119,5.4119,5.3431,5.3584,177900.0
2008-12-11 15:30:00,7.02,7.08,6.93,7.04,279300.0,5.366,5.4119,5.2972,5.3813,279300.0
2008-12-12 09:30:00,6.87,6.98,6.69,6.96,209400.0,5.2514,5.3354,5.1138,5.3202,209400.0
2008-12-12 10:00:00,6.96,7.04,6.94,7.0,144900.0,5.3202,5.3813,5.3049,5.3507,144900.0
2008-12-12 10:30:00,7.01,7.09,6.92,7.06,130500.0,5.3584,5.4195,5.2896,5.3966,130500.0
2008-12-12 11:00:00,7.06,7.14,7.04,7.06,132000.0,5.3966,5.4577,5.3813,5.3966,132000.0
2008-12-12 11:30:00,7.05,7.1,7.01,7.05,80700.0,5.389,5.4272,5.3584,5.389,80700.0
2008-12-12 12:00:00,7.05,7.16,7.05,7.16,135000.0,5.389,5.473,5.389,5.473,135000.0
2008-12-12 12:30:00,7.15,7.3,7.13,7.27,112200.0,5.4654,5.5801,5.4501,5.5571,112200.0
2008-12-12 13:00:00,7.28,7.32,7.27,7.3,248400.0,5.5648,5.5953,5.5571,5.5801,248400.0
2008-12-12 13:30:00,7.31,7.31,7.23,7.27,765300.0,5.5877,5.5877,5.5265,5.5571,765300.0
2008-12-12 14:00:00,7.27,7.38,7.26,7.34,480000.0,5.5571,5.6412,5.5495,5.6106,480000.0
2008-12-12 14:30:00,7.34,7.46,7.29,7.45,516300.0,5.6106,5.7024,5.5724,5.6947,516300.0
2008-12-12 15:00:00,7.44,7.53,7.27,7.38,275700.0,5.6871,5.7559,5.5571,5.6412,275700.0
2008-12-12 15:30:00,7.37,7.37,7.28,7.36,321000.0,5.6336,5.6336,5.5648,5.6259,321000.0
2008-12-15 09:30:00,7.4,7.53,7.3,7.37,187500.0,5.6565,5.7559,5.5801,5.6336,187500.0
2008-12-15 10:00:00,7.37,7.37,7.18,7.22,116400.0,5.6336,5.6336,5.4883,5.5189,116400.0
2008-12-15 10:30:00,7.21,7.25,7.16,7.17,98700.0,5.5113,5.5418,5.473,5.4807,98700.0
2008-12-15 11:00:00,7.16,7.24,7.13,7.21,72300.0,5.473,5.5342,5.4501,5.5113,72300.0
2008-12-15 11:30:00,7.21,7.32,7.19,7.26,136200.0,5.5113,5.5953,5.496,5.5495,136200.0
2008-12-15 12:00:00,7.26,7.32,7.23,7.31,38400.0,5.5495,5.5953,5.5265,5.5877,38400.0
2008-12-15 12:30:00,7.31,7.31,7.24,7.26,81000.0,5.5877,5.5877,5.5342,5.5495,81000.0
2008-12-15 13:00:00,7.26,7.26,7.18,7.26,55800.0,5.5495,5.5495,5.4883,5.5495,55800.0
2008-12-15 13:30:00,7.25,7.3,7.22,7.26,63900.0,5.5418,5.5801,5.5189,5.5495,63900.0
2008-12-15 14:00:00,7.26,7.3,7.22,7.23,54600.0,5.5495,5.5801,5.5189,5.5265,54600.0
2008-12-15 14:30:00,7.22,7.29,7.2,7.2,95400.0,5.5189,5.5724,5.5036,5.5036,95400.0
2008-12-15 15:00:00,7.2,7.24,7.12,7.17,175500.0,5.5036,5.5342,5.4425,5.4807,175500.0
2008-12-15 15:30:00,7.18,7.3,7.13,7.23,248100.0,5.4883,5.5801,5.4501,5.5265,248100.0
2008-12-16 09:30:00,7.31,7.32,7.19,7.23,153300.0,5.5877,5.5953,5.496,5.5265,153300.0
2008-12-16 10:00:00,7.22,7.32,7.21,7.31,195600.0,5.5189,5.5953,5.5113,5.5877,195600.0
2008-12-16 10:30:00,7.29,7.31,7.27,7.28,139200.0,5.5724,5.5877,5.5571,5.5648,139200.0
2008-12-16 11:00:00,7.28,7.31,7.27,7.29,96300.0,5.5648,5.5877,5.5571,5.5724,96300.0
2008-12-16 11:30:00,7.28,7.32,7.28,7.31,69900.0,5.5648,5.5953,5.5648,5.5877,69900.0
2008-12-16 12:00:00,7.3,7.32,7.29,7.31,50400.0,5.5801,5.5953,5.5724,5.5877,50400.0
2008-12-16 12:30:00,7.32,7.33,7.3,7.3,111000.0,5.5953,5.603,5.5801,5.5801,111000.0
2008-12-16 13:00:00,7.3,7.33,7.3,7.33,80700.0,5.5801,5.603,5.5801,5.603,80700.0
2008-12-16 13:30:00,7.33,7.34,7.3,7.33,72300.0,5.603,5.6106,5.5801,5.603,72300.0
2008-12-16 14:00:00,7.33,7.42,7.28,7.33,103800.0,5.603,5.6718,5.5648,5.603,103800.0
2008-12-16 14:30:00,7.34,7.44,7.29,7.43,280800.0,5.6106,5.6871,5.5724,5.6794,280800.0
2008-12-16 15:00:00,7.44,7.63,7.37,7.59,187500.0,5.6871,5.8323,5.6336,5.8017,187500.0
2008-12-16 15:30:00,7.59,7.6,7.5,7.6,237600.0,5.8017,5.8094,5.7329,5.8094,237600.0
2008-12-17 09:30:00,7.52,7.52,7.33,7.49,229500.0,5.7482,5.7482,5.603,5.7253,229500.0
2008-12-17 10:00:00,7.51,7.51,7.33,7.36,217200.0,5.7406,5.7406,5.603,5.6259,217200.0
2008-12-17 10:30:00,7.37,7.48,7.37,7.46,72300.0,5.6336,5.7176,5.6336,5.7024,72300.0
2008-12-17 11:00:00,7.46,7.46,7.36,7.38,155400.0,5.7024,5.7024,5.6259,5.6412,155400.0
2008-12-17 11:30:00,7.38,7.45,7.36,7.43,108600.0,5.6412,5.6947,5.6259,5.6794,108600.0
2008-12-17 12:00:00,7.43,7.5,7.42,7.42,201900.0,5.6794,5.7329,5.6718,5.6718,201900.0
2008-12-17 12:30:00,7.42,7.45,7.39,7.42,171900.0,5.6718,5.6947,5.6488,5.6718,171900.0
2008-12-17 13:00:00,7.42,7.45,7.4,7.41,104100.0,5.6718,5.6947,5.6565,5.6641,104100.0
2008-12-17 13:30:00,7.42,7.51,7.41,7.44,353400.0,5.6718,5.7406,5.6641,5.6871,353400.0
2008-12-17 14:00:00,7.44,7.49,7.41,7.43,207000.0,5.6871,5.7253,5.6641,5.6794,207000.0
2008-12-17 14:30:00,7.42,7.53,7.4,7.52,207600.0,5.6718,5.7559,5.6565,5.7482,207600.0
2008-12-17 15:00:00,7.51,7.56,7.42,7.45,391500.0,5.7406,5.7788,5.6718,5.6947,391500.0
2008-12-17 15:30:00,7.46,7.47,7.39,7.43,397800.0,5.7024,5.71,5.6488,5.6794,397800.0
2008-12-18 09:30:00,7.46,7.47,7.05,7.25,242400.0,5.7024,5.71,5.389,5.5418,242400.0
2008-12-18 10:00:00,7.26,7.48,7.24,7.46,351300.0,5.5495,5.7176,5.5342,5.7024,351300.0
2008-12-18 10:30:00,7.47,7.56,7.46,7.51,183600.0,5.71,5.7788,5.7024,5.7406,183600.0
2008-12-18 11:00:00,7.51,7.54,7.48,7.51,186600.0,5.7406,5.7635,5.7176,5.7406,186600.0
2008-12-18 11:30:00,7.51,7.52,7.47,7.49,162600.0,5.7406,5.7482,5.71,5.7253,162600.0
2008-12-18 12:00:00,7.5,7.52,7.46,7.49,274500.0,5.7329,5.7482,5.7024,5.7253,274500.0
2008-12-18 12:30:00,7.49,7.52,7.48,7.51,437400.0,5.7253,5.7482,5.7176,5.7406,437400.0
2008-12-18 13:00:00,7.5,7.52,7.49,7.52,164700.0,5.7329,5.7482,5.7253,5.7482,164700.0
2008-12-18 13:30:00,7.52,7.53,7.48,7.48,293400.0,5.7482,5.7559,5.7176,5.7176,293400.0
2008-12-18 14:00:00,7.48,7.52,7.41,7.43,198900.0,5.7176,5.7482,5.6641,5.6794,198900.0
2008-12-18 14:30:00,7.43,7.47,7.41,7.42,294600.0,5.6794,5.71,5.6641,5.6718,294600.0
2008-12-18 15:00:00,7.43,7.43,7.2,7.24,530100.0,5.6794,5.6794,5.5036,5.5342,530100.0
2008-12-18 15:30:00,7.23,7.41,7.23,7.38,474900.0,5.5265,5.6641,5.5265,5.6412,474900.0
2008-12-19 09:30:00,7.42,7.61,7.42,7.52,364800.0,5.6718,5.817,5.6718,5.7482,364800.0
2008-12-19 10:00:00,7.51,7.58,7.49,7.52,231000.0,5.7406,5.7941,5.7253,5.7482,231000.0
2008-12-19 10:30:00,7.52,7.57,7.5,7.51,146100.0,5.7482,5.7864,5.7329,5.7406,146100.0
2008-12-19 11:00:00,7.52,7.53,7.46,7.49,148200.0,5.7482,5.7559,5.7024,5.7253,148200.0
2008-12-19 11:30:00,7.49,7.52,7.38,7.38,152700.0,5.7253,5.7482,5.6412,5.6412,152700.0
2008-12-19 12:00:00,7.38,7.39,7.28,7.33,170100.0,5.6412,5.6488,5.5648,5.603,170100.0
2008-12-19 12:30:00,7.33,7.36,7.3,7.35,95100.0,5.603,5.6259,5.5801,5.6183,95100.0
2008-12-19 13:00:00,7.34,7.39,7.34,7.35,74700.0,5.6106,5.6488,5.6106,5.6183,74700.0
2008-12-19 13:30:00,7.35,7.39,7.33,7.36,135000.0,5.6183,5.6488,5.603,5.6259,135000.0
2008-12-19 14:00:00,7.36,7.42,7.36,7.4,182400.0,5.6259,5.6718,5.6259,5.6565,182400.0
2008-12-19 14:30:00,7.4,7.48,7.39,7.43,187800.0,5.6565,5.7176,5.6488,5.6794,187800.0
2008-12-19 15:00:00,7.44,7.44,7.33,7.41,215700.0,5.6871,5.6871,5.603,5.6641,215700.0
2008-12-19 15:30:00,7.42,7.43,7.33,7.4,486300.0,5.6718,5.6794,5.603,5.6565,486300.0
2008-12-22 09:30:00,7.44,7.45,7.27,7.32,222900.0,5.6871,5.6947,5.5571,5.5953,222900.0
2008-12-22 10:00:00,7.32,7.33,7.25,7.27,122400.0,5.5953,5.603,5.5418,5.5571,122400.0
2008-12-22 10:30:00,7.27,7.29,7.25,7.28,99900.0,5.5571,5.5724,5.5418,5.5648,99900.0
2008-12-22 11:00:00,7.28,7.31,7.23,7.29,150900.0,5.5648,5.5877,5.5265,5.5724,150900.0
2008-12-22 11:30:00,7.28,7.28,7.24,7.26,60300.0,5.5648,5.5648,5.5342,5.5495,60300.0
2008-12-22 12:00:00,7.26,7.27,7.24,7.25,107400.0,5.5495,5.5571,5.5342,5.5418,107400.0
2008-12-22 12:30:00,7.25,7.3,7.24,7.28,49200.0,5.5418,5.5801,5.5342,5.5648,49200.0
2008-12-22 13:00:00,7.28,7.31,7.26,7.27,34800.0,5.5648,5.5877,5.5495,5.5571,34800.0
2008-12-22 13:30:00,7.26,7.3,7.24,7.29,116700.0,5.5495,5.5801,5.5342,5.5724,116700.0
2008-12-22 14:00:00,7.29,7.3,7.21,7.23,121200.0,5.5724,5.5801,5.5113,5.5265,121200.0
2008-12-22 14:30:00,7.22,7.23,7.16,7.17,133500.0,5.5189,5.5265,5.473,5.4807,133500.0
2008-12-22 15:00:00,7.16,7.21,7.15,7.17,147600.0,5.473,5.5113,5.4654,5.4807,147600.0
2008-12-22 15:30:00,7.17,7.33,7.16,7.32,289800.0,5.4807,5.603,5.473,5.5953,289800.0
2008-12-23 09:30:00,7.35,7.46,7.3,7.45,97800.0,5.6183,5.7024,5.5801,5.6947,97800.0
2008-12-23 10:00:00,7.45,7.45,7.32,7.36,131100.0,5.6947,5.6947,5.5953,5.6259,131100.0
2008-12-23 10:30:00,7.35,7.36,7.28,7.31,108300.0,5.6183,5.6259,5.5648,5.5877,108300.0
2008-12-23 11:00:00,7.3,7.31,7.25,7.27,121800.0,5.5801,5.5877,5.5418,5.5571,121800.0
2008-12-23 11:30:00,7.28,7.32,7.26,7.28,84600.0,5.5648,5.5953,5.5495,5.5648,84600.0
2008-12-23 12:00:00,7.27,7.27,7.24,7.26,81000.0,5.5571,5.5571,5.5342,5.5495,81000.0
2008-12-23 12:30:00,7.26,7.28,7.24,7.26,114600.0,5.5495,5.5648,5.5342,5.5495,114600.0
2008-12-23 13:00:00,7.27,7.27,7.22,7.22,112200.0,5.5571,5.5571,5.5189,5.5189,112200.0
2008-12-23 13:30:00,7.22,7.25,7.18,7.25,159000.0,5.5189,5.5418,5.4883,5.5418,159000.0
2008-12-23 14:00:00,7.25,7.27,7.22,7.24,77100.0,5.5418,5.5571,5.5189,5.5342,77100.0
2008-12-23 14:30:00,7.24,7.26,7.2,7.24,285900.0,5.5342,5.5495,5.5036,5.5342,285900.0
2008-12-23 15:00:00,7.24,7.33,7.21,7.26,285300.0,5.5342,5.603,5.5113,5.5495,285300.0
2008-12-23 15:30:00,7.26,7.29,7.22,7.25,234600.0,5.5495,5.5724,5.5189,5.5418,234600.0
2008-12-24 09:30:00,7.27,7.33,7.21,7.24,71400.0,5.5571,5.603,5.5113,5.5342,71400.0
2008-12-24 10:00:00,7.24,7.33,7.23,7.33,98100.0,5.5342,5.603,5.5265,5.603,98100.0
2008-12-24 10:30:00,7.33,7.35,7.31,7.35,72900.0,5.603,5.6183,5.5877,5.6183,72900.0
2008-12-24 11:00:00,7.35,7.42,7.33,7.36,211200.0,5.6183,5.6718,5.603,5.6259,211200.0
2008-12-24 11:30:00,7.36,7.38,7.35,7.37,51900.0,5.6259,5.6412,5.6183,5.6336,51900.0
2008-12-24 12:00:00,7.37,7.38,7.35,7.38,45600.0,5.6336,5.6412,5.6183,5.6412,45600.0
2008-12-24 12:30:00,7.38,7.38,7.35,7.36,78900.0,5.6412,5.6412,5.6183,5.6259,78900.0
2008-12-26 09:30:00,7.36,7.41,7.35,7.36,27300.0,5.6259,5.6641,5.6183,5.6259,27300.0
2008-12-26 10:00:00,7.36,7.45,7.35,7.42,85500.0,5.6259,5.6947,5.6183,5.6718,85500.0
2008-12-26 10:30:00,7.43,7.45,7.38,7.38,31200.0,5.6794,5.6947,5.6412,5.6412,31200.0
2008-12-26 11:00:00,7.38,7.42,7.38,7.39,25800.0,5.6412,5.6718,5.6412,5.6488,25800.0
2008-12-26 11:30:00,7.39,7.4,7.39,7.4,11100.0,5.6488,5.6565,5.6488,5.6565,11100.0
2008-12-26 12:00:00,7.4,7.41,7.36,7.36,43200.0,5.6565,5.6641,5.6259,5.6259,43200.0
2008-12-26 12:30:00,7.36,7.37,7.33,7.34,37500.0,5.6259,5.6336,5.603,5.6106,37500.0
2008-12-26 13:00:00,7.34,7.35,7.34,7.34,14400.0,5.6106,5.6183,5.6106,5.6106,14400.0
2008-12-26 13:30:00,7.35,7.39,7.35,7.38,72600.0,5.6183,5.6488,5.6183,5.6412,72600.0
2008-12-26 14:00:00,7.39,7.43,7.38,7.42,22500.0,5.6488,5.6794,5.6412,5.6718,22500.0
2008-12-26 14:30:00,7.42,7.46,7.42,7.46,24300.0,5.6718,5.7024,5.6718,5.7024,24300.0
2008-12-26 15:00:00,7.46,7.47,7.44,7.47,67200.0,5.7024,5.71,5.6871,5.71,67200.0
2008-12-26 15:30:00,7.47,7.47,7.44,7.46,111300.0,5.71,5.71,5.6871,5.7024,111300.0
2008-12-29 09:30:00,7.47,7.49,7.41,7.43,77700.0,5.71,5.7253,5.6641,5.6794,77700.0
2008-12-29 10:00:00,7.44,7.44,7.32,7.34,85500.0,5.6871,5.6871,5.5953,5.6106,85500.0
2008-12-29 10:30:00,7.34,7.37,7.34,7.36,69900.0,5.6106,5.6336,5.6106,5.6259,69900.0
2008-12-29 11:00:00,7.36,7.36,7.33,7.34,67200.0,5.6259,5.6259,5.603,5.6106,67200.0
2008-12-29 11:30:00,7.34,7.35,7.33,7.34,32700.0,5.6106,5.6183,5.603,5.6106,32700.0
2008-12-29 12:00:00,7.34,7.35,7.31,7.31,45000.0,5.6106,5.6183,5.5877,5.5877,45000.0
2008-12-29 12:30:00,7.31,7.31,7.28,7.3,77100.0,5.5877,5.5877,5.5648,5.5801,77100.0
2008-12-29 13:00:00,7.3,7.31,7.28,7.3,61500.0,5.5801,5.5877,5.5648,5.5801,61500.0
2008-12-29 13:30:00,7.3,7.39,7.3,7.39,138600.0,5.5801,5.6488,5.5801,5.6488,138600.0
2008-12-29 14:00:00,7.38,7.38,7.32,7.36,118500.0,5.6412,5.6412,5.5953,5.6259,118500.0
2008-12-29 14:30:00,7.36,7.4,7.34,7.39,137400.0,5.6259,5.6565,5.6106,5.6488,137400.0
2008-12-29 15:00:00,7.4,7.44,7.39,7.39,158700.0,5.6565,5.6871,5.6488,5.6488,158700.0
2008-12-29 15:30:00,7.39,7.43,7.37,7.41,201900.0,5.6488,5.6794,5.6336,5.6641,201900.0
2008-12-30 09:30:00,7.48,7.54,7.44,7.5,70800.0,5.7176,5.7635,5.6871,5.7329,70800.0
2008-12-30 10:00:00,7.51,7.54,7.46,7.52,60000.0,5.7406,5.7635,5.7024,5.7482,60000.0
2008-12-30 10:30:00,7.53,7.56,7.5,7.52,89100.0,5.7559,5.7788,5.7329,5.7482,89100.0
2008-12-30 11:00:00,7.52,7.55,7.52,7.55,73800.0,5.7482,5.7711,5.7482,5.7711,73800.0
2008-12-30 11:30:00,7.55,7.63,7.53,7.61,104100.0,5.7711,5.8323,5.7559,5.817,104100.0
2008-12-30 12:00:00,7.61,7.65,7.6,7.64,149400.0,5.817,5.8476,5.8094,5.8399,149400.0
2008-12-30 12:30:00,7.63,7.64,7.58,7.61,68700.0,5.8323,5.8399,5.7941,5.817,68700.0
2008-12-30 13:00:00,7.6,7.62,7.59,7.6,87000.0,5.8094,5.8247,5.8017,5.8094,87000.0
2008-12-30 13:30:00,7.6,7.62,7.58,7.59,64500.0,5.8094,5.8247,5.7941,5.8017,64500.0
2008-12-30 14:00:00,7.58,7.63,7.57,7.63,77100.0,5.7941,5.8323,5.7864,5.8323,77100.0
2008-12-30 14:30:00,7.63,7.67,7.63,7.66,121800.0,5.8323,5.8629,5.8323,5.8552,121800.0
2008-12-30 15:00:00,7.66,7.67,7.62,7.66,92700.0,5.8552,5.8629,5.8247,5.8552,92700.0
2008-12-30 15:30:00,7.66,7.74,7.65,7.73,172800.0,5.8552,5.9164,5.8476,5.9087,172800.0
2008-12-31 09:30:00,7.71,7.84,7.67,7.84,204000.0,5.8935,5.9928,5.8629,5.9928,204000.0
2008-12-31 10:00:00,7.86,7.91,7.86,7.88,87000.0,6.0081,6.0463,6.0081,6.0234,87000.0
2008-12-31 10:30:00,7.88,7.88,7.83,7.84,112800.0,6.0234,6.0234,5.9852,5.9928,112800.0
2008-12-31 11:00:00,7.84,7.87,7.83,7.86,75900.0,5.9928,6.0158,5.9852,6.0081,75900.0
2008-12-31 11:30:00,7.86,7.9,7.82,7.86,168000.0,6.0081,6.0387,5.9775,6.0081,168000.0
2008-12-31 12:00:00,7.85,7.87,7.81,7.83,128100.0,6.0005,6.0158,5.9699,5.9852,128100.0
2008-12-31 12:30:00,7.83,7.9,7.83,7.87,48600.0,5.9852,6.0387,5.9852,6.0158,48600.0
2008-12-31 13:00:00,7.87,7.87,7.82,7.84,88500.0,6.0158,6.0158,5.9775,5.9928,88500.0
2008-12-31 13:30:00,7.84,7.87,7.83,7.84,179100.0,5.9928,6.0158,5.9852,5.9928,179100.0
2008-12-31 14:00:00,7.85,7.85,7.82,7.83,133200.0,6.0005,6.0005,5.9775,5.9852,133200.0
2008-12-31 14:30:00,7.83,7.86,7.82,7.86,113700.0,5.9852,6.0081,5.9775,6.0081,113700.0
2008-12-31 15:00:00,7.86,7.94,7.86,7.93,111900.0,6.0081,6.0693,6.0081,6.0616,111900.0
2008-12-31 15:30:00,7.93,7.97,7.85,7.9,339000.0,6.0616,6.0922,6.0005,6.0387,339000.0
2009-01-02 09:30:00,7.88,8.03,7.84,8.01,195300.0,6.0234,6.1381,5.9928,6.1228,195300.0
2009-01-02 10:00:00,8.01,8.11,8.0,8.1,162000.0,6.1228,6.1992,6.1151,6.1916,162000.0
2009-01-02 10:30:00,8.1,8.15,8.09,8.14,93300.0,6.1916,6.2298,6.1839,6.2221,93300.0
2009-01-02 11:00:00,8.14,8.15,8.11,8.13,127200.0,6.2221,6.2298,6.1992,6.2145,127200.0
2009-01-02 11:30:00,8.13,8.16,8.12,8.12,67200.0,6.2145,6.2374,6.2069,6.2069,67200.0
2009-01-02 12:00:00,8.12,8.15,8.11,8.13,96600.0,6.2069,6.2298,6.1992,6.2145,96600.0
2009-01-02 12:30:00,8.13,8.18,8.13,8.18,74100.0,6.2145,6.2527,6.2145,6.2527,74100.0
2009-01-02 13:00:00,8.17,8.24,8.17,8.24,32400.0,6.2451,6.2986,6.2451,6.2986,32400.0
2009-01-02 13:30:00,8.23,8.25,8.22,8.24,57300.0,6.2909,6.3062,6.2833,6.2986,57300.0
2009-01-02 14:00:00,8.24,8.27,8.23,8.27,66000.0,6.2986,6.3215,6.2909,6.3215,66000.0
2009-01-02 14:30:00,8.29,8.34,8.27,8.31,65100.0,6.3368,6.375,6.3215,6.3521,65100.0
2009-01-02 15:00:00,8.31,8.34,8.27,8.29,90300.0,6.3521,6.375,6.3215,6.3368,90300.0
2009-01-02 15:30:00,8.29,8.33,8.24,8.25,257700.0,6.3368,6.3674,6.2986,6.3062,257700.0
2009-01-05 09:30:00,8.26,8.35,8.19,8.2,135000.0,6.3139,6.3827,6.2604,6.268,135000.0
2009-01-05 10:00:00,8.21,8.33,8.21,8.33,265200.0,6.2756,6.3674,6.2756,6.3674,265200.0
2009-01-05 10:30:00,8.33,8.4,8.32,8.32,205800.0,6.3674,6.4209,6.3597,6.3597,205800.0
2009-01-05 11:00:00,8.34,8.35,8.28,8.29,58500.0,6.375,6.3827,6.3292,6.3368,58500.0
2009-01-05 11:30:00,8.29,8.32,8.27,8.27,62700.0,6.3368,6.3597,6.3215,6.3215,62700.0
2009-01-05 12:00:00,8.27,8.36,8.26,8.33,36600.0,6.3215,6.3903,6.3139,6.3674,36600.0
2009-01-05 12:30:00,8.32,8.33,8.27,8.31,117000.0,6.3597,6.3674,6.3215,6.3521,117000.0
2009-01-05 13:00:00,8.31,8.35,8.31,8.32,59100.0,6.3521,6.3827,6.3521,6.3597,59100.0
2009-01-05 13:30:00,8.33,8.44,8.29,8.41,230700.0,6.3674,6.4515,6.3368,6.4285,230700.0
2009-01-05 14:00:00,8.41,8.44,8.35,8.35,134400.0,6.4285,6.4515,6.3827,6.3827,134400.0
2009-01-05 14:30:00,8.35,8.39,8.3,8.33,108000.0,6.3827,6.4132,6.3444,6.3674,108000.0
2009-01-05 15:00:00,8.33,8.37,8.27,8.29,222600.0,6.3674,6.3979,6.3215,6.3368,222600.0
2009-01-05 15:30:00,8.28,8.35,8.27,8.33,171000.0,6.3292,6.3827,6.3215,6.3674,171000.0
2009-01-06 09:30:00,8.42,8.56,8.4,8.56,116100.0,6.4362,6.5432,6.4209,6.5432,116100.0
2009-01-06 10:00:00,8.56,8.6,8.5,8.57,366000.0,6.5432,6.5738,6.4973,6.5508,366000.0
2009-01-06 10:30:00,8.57,8.67,8.56,8.61,253200.0,6.5508,6.6273,6.5432,6.5814,253200.0
2009-01-06 11:00:00,8.62,8.74,8.62,8.66,184500.0,6.589,6.6808,6.589,6.6196,184500.0
2009-01-06 11:30:00,8.67,8.75,8.67,8.7,148800.0,6.6273,6.6884,6.6273,6.6502,148800.0
2009-01-06 12:00:00,8.68,8.72,8.66,8.67,113100.0,6.6349,6.6655,6.6196,6.6273,113100.0
2009-01-06 12:30:00,8.66,8.7,8.66,8.66,74400.0,6.6196,6.6502,6.6196,6.6196,74400.0
2009-01-06 13:00:00,8.66,8.66,8.57,8.59,96900.0,6.6196,6.6196,6.5508,6.5661,96900.0
2009-01-06 13:30:00,8.59,8.67,8.57,8.66,101700.0,6.5661,6.6273,6.5508,6.6196,101700.0
2009-01-06 14:00:00,8.65,8.74,8.62,8.72,125400.0,6.612,6.6808,6.589,6.6655,125400.0
2009-01-06 14:30:00,8.72,8.8,8.71,8.8,102000.0,6.6655,6.7266,6.6578,6.7266,102000.0
2009-01-06 15:00:00,8.8,8.81,8.64,8.67,312300.0,6.7266,6.7343,6.6043,6.6273,312300.0
2009-01-06 15:30:00,8.67,8.68,8.61,8.65,495900.0,6.6273,6.6349,6.5814,6.612,495900.0
2009-01-07 09:30:00,8.61,8.61,8.46,8.47,137400.0,6.5814,6.5814,6.4667,6.4744,137400.0
2009-01-07 10:00:00,8.49,8.5,8.41,8.43,112500.0,6.4897,6.4973,6.4285,6.4438,112500.0
2009-01-07 10:30:00,8.43,8.43,8.34,8.38,174000.0,6.4438,6.4438,6.375,6.4056,174000.0
2009-01-07 11:00:00,8.38,8.42,8.36,8.4,75000.0,6.4056,6.4362,6.3903,6.4209,75000.0
2009-01-07 11:30:00,8.41,8.52,8.41,8.5,62400.0,6.4285,6.5126,6.4285,6.4973,62400.0
2009-01-07 12:00:00,8.49,8.49,8.42,8.43,50700.0,6.4897,6.4897,6.4362,6.4438,50700.0
2009-01-07 12:30:00,8.42,8.47,8.39,8.4,117600.0,6.4362,6.4744,6.4132,6.4209,117600.0
2009-01-07 13:00:00,8.4,8.44,8.4,8.42,94500.0,6.4209,6.4515,6.4209,6.4362,94500.0
2009-01-07 13:30:00,8.42,8.45,8.29,8.29,93300.0,6.4362,6.4591,6.3368,6.3368,93300.0
2009-01-07 14:00:00,8.28,8.29,8.18,8.19,192900.0,6.3292,6.3368,6.2527,6.2604,192900.0
2009-01-07 14:30:00,8.19,8.21,8.13,8.17,172800.0,6.2604,6.2756,6.2145,6.2451,172800.0
2009-01-07 15:00:00,8.16,8.17,8.09,8.17,225600.0,6.2374,6.2451,6.1839,6.2451,225600.0
2009-01-07 15:30:00,8.16,8.2,8.12,8.18,352200.0,6.2374,6.268,6.2069,6.2527,352200.0
2009-01-08 09:30:00,8.19,8.22,8.04,8.05,107100.0,6.2604,6.2833,6.1457,6.1533,107100.0
2009-01-08 10:00:00,8.07,8.13,8.05,8.11,136200.0,6.1686,6.2145,6.1533,6.1992,136200.0
2009-01-08 10:30:00,8.1,8.17,8.08,8.16,78000.0,6.1916,6.2451,6.1763,6.2374,78000.0
2009-01-08 11:00:00,8.16,8.22,8.16,8.17,80700.0,6.2374,6.2833,6.2374,6.2451,80700.0
2009-01-08 11:30:00,8.16,8.2,8.15,8.15,105900.0,6.2374,6.268,6.2298,6.2298,105900.0
2009-01-08 12:00:00,8.16,8.18,8.09,8.1,105000.0,6.2374,6.2527,6.1839,6.1916,105000.0
2009-01-08 12:30:00,8.11,8.16,8.09,8.1,40500.0,6.1992,6.2374,6.1839,6.1916,40500.0
2009-01-08 13:00:00,8.1,8.12,8.09,8.1,55200.0,6.1916,6.2069,6.1839,6.1916,55200.0
2009-01-08 13:30:00,8.1,8.2,8.1,8.19,69300.0,6.1916,6.268,6.1916,6.2604,69300.0
2009-01-08 14:00:00,8.19,8.24,8.17,8.18,78000.0,6.2604,6.2986,6.2451,6.2527,78000.0
2009-01-08 14:30:00,8.17,8.3,8.15,8.3,99000.0,6.2451,6.3444,6.2298,6.3444,99000.0
2009-01-08 15:00:00,8.3,8.33,8.26,8.29,142500.0,6.3444,6.3674,6.3139,6.3368,142500.0
2009-01-08 15:30:00,8.29,8.32,8.25,8.3,171900.0,6.3368,6.3597,6.3062,6.3444,171900.0
2009-01-09 09:30:00,8.31,8.43,7.99,8.01,70800.0,6.3521,6.4438,6.1075,6.1228,70800.0
2009-01-09 10:00:00,8.01,8.03,7.91,7.91,68700.0,6.1228,6.1381,6.0463,6.0463,68700.0
2009-01-09 10:30:00,7.91,7.92,7.88,7.91,87000.0,6.0463,6.054,6.0234,6.0463,87000.0
2009-01-09 11:00:00,7.91,8.03,7.91,8.02,51000.0,6.0463,6.1381,6.0463,6.1304,51000.0
2009-01-09 11:30:00,8.01,8.02,7.97,8.02,33600.0,6.1228,6.1304,6.0922,6.1304,33600.0
2009-01-09 12:00:00,8.02,8.1,8.01,8.08,56400.0,6.1304,6.1916,6.1228,6.1763,56400.0
2009-01-09 12:30:00,8.07,8.09,8.03,8.08,52500.0,6.1686,6.1839,6.1381,6.1763,52500.0
2009-01-09 13:00:00,8.08,8.14,8.07,8.13,141000.0,6.1763,6.2221,6.1686,6.2145,141000.0
2009-01-09 13:30:00,8.12,8.15,8.07,8.08,78900.0,6.2069,6.2298,6.1686,6.1763,78900.0
2009-01-09 14:00:00,8.08,8.16,8.08,8.12,57000.0,6.1763,6.2374,6.1763,6.2069,57000.0
2009-01-09 14:30:00,8.14,8.2,8.13,8.17,87900.0,6.2221,6.268,6.2145,6.2451,87900.0
2009-01-09 15:00:00,8.16,8.18,8.08,8.13,112800.0,6.2374,6.2527,6.1763,6.2145,112800.0
2009-01-09 15:30:00,8.13,8.16,8.02,8.07,347100.0,6.2145,6.2374,6.1304,6.1686,347100.0
2009-01-12 09:30:00,8.03,8.07,7.82,7.84,159300.0,6.1381,6.1686,5.9775,5.9928,159300.0
2009-01-12 10:00:00,7.85,7.86,7.77,7.81,110700.0,6.0005,6.0081,5.9393,5.9699,110700.0
2009-01-12 10:30:00,7.81,7.87,7.8,7.83,79200.0,5.9699,6.0158,5.9622,5.9852,79200.0
2009-01-12 11:00:00,7.83,7.85,7.8,7.82,60300.0,5.9852,6.0005,5.9622,5.9775,60300.0
2009-01-12 11:30:00,7.82,7.83,7.77,7.77,55800.0,5.9775,5.9852,5.9393,5.9393,55800.0
2009-01-12 12:00:00,7.78,7.83,7.77,7.82,54900.0,5.947,5.9852,5.9393,5.9775,54900.0
2009-01-12 12:30:00,7.83,7.83,7.79,7.8,36600.0,5.9852,5.9852,5.9546,5.9622,36600.0
2009-01-12 13:00:00,7.8,7.84,7.79,7.82,25800.0,5.9622,5.9928,5.9546,5.9775,25800.0
2009-01-12 13:30:00,7.81,7.86,7.8,7.81,43500.0,5.9699,6.0081,5.9622,5.9699,43500.0
2009-01-12 14:00:00,7.8,7.8,7.77,7.77,39600.0,5.9622,5.9622,5.9393,5.9393,39600.0
2009-01-12 14:30:00,7.77,7.77,7.66,7.67,78300.0,5.9393,5.9393,5.8552,5.8629,78300.0
2009-01-12 15:00:00,7.67,7.74,7.64,7.69,105000.0,5.8629,5.9164,5.8399,5.8782,105000.0
2009-01-12 15:30:00,7.7,7.78,7.66,7.74,253800.0,5.8858,5.947,5.8552,5.9164,253800.0
2009-01-13 09:30:00,7.7,7.79,7.63,7.75,153600.0,5.8858,5.9546,5.8323,5.924,153600.0
2009-01-13 10:00:00,7.74,7.77,7.7,7.72,138600.0,5.9164,5.9393,5.8858,5.9011,138600.0
2009-01-13 10:30:00,7.73,7.78,7.67,7.74,102300.0,5.9087,5.947,5.8629,5.9164,102300.0
2009-01-13 11:00:00,7.73,7.77,7.69,7.75,75000.0,5.9087,5.9393,5.8782,5.924,75000.0
2009-01-13 11:30:00,7.77,7.8,7.75,7.8,80100.0,5.9393,5.9622,5.924,5.9622,80100.0
2009-01-13 12:00:00,7.81,7.81,7.75,7.79,97800.0,5.9699,5.9699,5.924,5.9546,97800.0
2009-01-13 12:30:00,7.79,7.85,7.79,7.81,120300.0,5.9546,6.0005,5.9546,5.9699,120300.0
2009-01-13 13:00:00,7.81,7.82,7.75,7.75,71400.0,5.9699,5.9775,5.924,5.924,71400.0
2009-01-13 13:30:00,7.74,7.76,7.67,7.68,79200.0,5.9164,5.9317,5.8629,5.8705,79200.0
2009-01-13 14:00:00,7.68,7.75,7.67,7.69,48600.0,5.8705,5.924,5.8629,5.8782,48600.0
2009-01-13 14:30:00,7.7,7.82,7.7,7.78,85800.0,5.8858,5.9775,5.8858,5.947,85800.0
2009-01-13 15:00:00,7.77,7.77,7.68,7.74,180000.0,5.9393,5.9393,5.8705,5.9164,180000.0
2009-01-13 15:30:00,7.73,7.79,7.67,7.69,636600.0,5.9087,5.9546,5.8629,5.8782,636600.0
2009-01-14 09:30:00,7.62,7.67,7.42,7.46,301500.0,5.8247,5.8629,5.6718,5.7024,301500.0
2009-01-14 10:00:00,7.46,7.48,7.4,7.45,103200.0,5.7024,5.7176,5.6565,5.6947,103200.0
2009-01-14 10:30:00,7.45,7.45,7.35,7.41,131700.0,5.6947,5.6947,5.6183,5.6641,131700.0
2009-01-14 11:00:00,7.41,7.47,7.39,7.46,118200.0,5.6641,5.71,5.6488,5.7024,118200.0
2009-01-14 11:30:00,7.46,7.51,7.43,7.5,89100.0,5.7024,5.7406,5.6794,5.7329,89100.0
2009-01-14 12:00:00,7.51,7.51,7.46,7.48,109200.0,5.7406,5.7406,5.7024,5.7176,109200.0
2009-01-14 12:30:00,7.48,7.54,7.45,7.54,77700.0,5.7176,5.7635,5.6947,5.7635,77700.0
2009-01-14 13:00:00,7.53,7.56,7.49,7.5,115500.0,5.7559,5.7788,5.7253,5.7329,115500.0
2009-01-14 13:30:00,7.5,7.53,7.48,7.53,72300.0,5.7329,5.7559,5.7176,5.7559,72300.0
2009-01-14 14:00:00,7.52,7.58,7.5,7.54,92700.0,5.7482,5.7941,5.7329,5.7635,92700.0
2009-01-14 14:30:00,7.55,7.61,7.55,7.6,161700.0,5.7711,5.817,5.7711,5.8094,161700.0
2009-01-14 15:00:00,7.58,7.58,7.49,7.51,170700.0,5.7941,5.7941,5.7253,5.7406,170700.0
2009-01-14 15:30:00,7.5,7.54,7.45,7.5,225600.0,5.7329,5.7635,5.6947,5.7329,225600.0
2009-01-15 09:30:00,7.33,7.51,7.33,7.43,220200.0,5.649,5.7877,5.649,5.7261,220200.0
2009-01-15 10:00:00,7.44,7.47,7.31,7.32,91500.0,5.7338,5.7569,5.6336,5.6413,91500.0
2009-01-15 10:30:00,7.32,7.33,7.27,7.3,138000.0,5.6413,5.649,5.6027,5.6259,138000.0
2009-01-15 11:00:00,7.3,7.31,7.24,7.26,175200.0,5.6259,5.6336,5.5796,5.595,175200.0
2009-01-15 11:30:00,7.26,7.27,7.2,7.2,124500.0,5.595,5.6027,5.5488,5.5488,124500.0
2009-01-15 12:00:00,7.2,7.24,7.18,7.2,131400.0,5.5488,5.5796,5.5334,5.5488,131400.0
2009-01-15 12:30:00,7.2,7.32,7.18,7.32,250200.0,5.5488,5.6413,5.5334,5.6413,250200.0
2009-01-15 13:00:00,7.32,7.38,7.31,7.37,148500.0,5.6413,5.6875,5.6336,5.6798,148500.0
2009-01-15 13:30:00,7.37,7.58,7.37,7.56,180000.0,5.6798,5.8417,5.6798,5.8262,180000.0
2009-01-15 14:00:00,7.56,7.67,7.56,7.64,111000.0,5.8262,5.911,5.8262,5.8879,111000.0
2009-01-15 14:30:00,7.64,7.8,7.64,7.72,198600.0,5.8879,6.0112,5.8879,5.9495,198600.0
2009-01-15 15:00:00,7.71,7.79,7.67,7.68,218400.0,5.9418,6.0035,5.911,5.9187,218400.0
2009-01-15 15:30:00,7.69,7.71,7.57,7.71,297000.0,5.9264,5.9418,5.8339,5.9418,297000.0
2009-01-16 09:30:00,7.85,7.93,7.77,7.8,243000.0,6.0497,6.1114,5.9881,6.0112,243000.0
2009-01-16 10:00:00,7.82,7.9,7.81,7.88,306900.0,6.0266,6.0883,6.0189,6.0729,306900.0
2009-01-16 10:30:00,7.89,7.91,7.84,7.86,179100.0,6.0806,6.096,6.042,6.0574,179100.0
2009-01-16 11:00:00,7.84,7.88,7.83,7.85,165600.0,6.042,6.0729,6.0343,6.0497,165600.0
2009-01-16 11:30:00,7.85,7.87,7.73,7.75,374400.0,6.0497,6.0651,5.9573,5.9727,374400.0
2009-01-16 12:00:00,7.76,7.76,7.65,7.66,80100.0,5.9804,5.9804,5.8956,5.9033,80100.0
2009-01-16 12:30:00,7.67,7.71,7.64,7.71,58200.0,5.911,5.9418,5.8879,5.9418,58200.0
2009-01-16 13:00:00,7.72,7.75,7.69,7.73,161100.0,5.9495,5.9727,5.9264,5.9573,161100.0
2009-01-16 13:30:00,7.75,7.86,7.73,7.84,173400.0,5.9727,6.0574,5.9573,6.042,173400.0
2009-01-16 14:00:00,7.85,7.91,7.83,7.89,195900.0,6.0497,6.096,6.0343,6.0806,195900.0
2009-01-16 14:30:00,7.9,8.0,7.85,7.99,335700.0,6.0883,6.1653,6.0497,6.1576,335700.0
2009-01-16 15:00:00,7.99,8.05,7.91,7.99,327900.0,6.1576,6.2039,6.096,6.1576,327900.0
2009-01-16 15:30:00,7.97,8.01,7.9,7.92,473100.0,6.1422,6.173,6.0883,6.1037,473100.0
2009-01-20 09:30:00,7.9,7.98,7.7,7.7,215700.0,6.0883,6.1499,5.9341,5.9341,215700.0
2009-01-20 10:00:00,7.69,7.73,7.61,7.69,257100.0,5.9264,5.9573,5.8648,5.9264,257100.0
2009-01-20 10:30:00,7.69,7.73,7.64,7.69,174000.0,5.9264,5.9573,5.8879,5.9264,174000.0
2009-01-20 11:00:00,7.69,7.74,7.68,7.73,115500.0,5.9264,5.965,5.9187,5.9573,115500.0
2009-01-20 11:30:00,7.74,7.81,7.66,7.66,171900.0,5.965,6.0189,5.9033,5.9033,171900.0
2009-01-20 12:00:00,7.67,7.7,7.59,7.6,75000.0,5.911,5.9341,5.8494,5.8571,75000.0
2009-01-20 12:30:00,7.61,7.69,7.58,7.6,84900.0,5.8648,5.9264,5.8417,5.8571,84900.0
2009-01-20 13:00:00,7.59,7.64,7.55,7.6,124800.0,5.8494,5.8879,5.8185,5.8571,124800.0
2009-01-20 13:30:00,7.59,7.6,7.47,7.47,302700.0,5.8494,5.8571,5.7569,5.7569,302700.0
2009-01-20 14:00:00,7.47,7.52,7.41,7.5,97800.0,5.7569,5.7954,5.7106,5.78,97800.0
2009-01-20 14:30:00,7.49,7.53,7.43,7.46,101700.0,5.7723,5.8031,5.7261,5.7492,101700.0
2009-01-20 15:00:00,7.46,7.49,7.39,7.47,144300.0,5.7492,5.7723,5.6952,5.7569,144300.0
2009-01-20 15:30:00,7.47,7.54,7.39,7.42,305400.0,5.7569,5.8108,5.6952,5.7183,305400.0
2009-01-21 09:30:00,7.48,7.55,7.39,7.52,137700.0,5.7646,5.8185,5.6952,5.7954,137700.0
2009-01-21 10:00:00,7.53,7.55,7.45,7.45,124200.0,5.8031,5.8185,5.7415,5.7415,124200.0
2009-01-21 10:30:00,7.44,7.49,7.38,7.38,169200.0,5.7338,5.7723,5.6875,5.6875,169200.0
2009-01-21 11:00:00,7.38,7.44,7.37,7.4,92400.0,5.6875,5.7338,5.6798,5.7029,92400.0
2009-01-21 11:30:00,7.42,7.46,7.4,7.4,47400.0,5.7183,5.7492,5.7029,5.7029,47400.0
2009-01-21 12:00:00,7.41,7.48,7.4,7.43,44700.0,5.7106,5.7646,5.7029,5.7261,44700.0
2009-01-21 12:30:00,7.43,7.48,7.41,7.48,46500.0,5.7261,5.7646,5.7106,5.7646,46500.0
2009-01-21 13:00:00,7.48,7.5,7.41,7.41,63300.0,5.7646,5.78,5.7106,5.7106,63300.0
2009-01-21 13:30:00,7.4,7.55,7.39,7.55,128100.0,5.7029,5.8185,5.6952,5.8185,128100.0
2009-01-21 14:00:00,7.55,7.62,7.51,7.62,152700.0,5.8185,5.8725,5.7877,5.8725,152700.0
2009-01-21 14:30:00,7.61,7.69,7.61,7.67,222600.0,5.8648,5.9264,5.8648,5.911,222600.0
2009-01-21 15:00:00,7.67,7.68,7.57,7.6,315600.0,5.911,5.9187,5.8339,5.8571,315600.0
2009-01-21 15:30:00,7.61,7.72,7.58,7.68,309000.0,5.8648,5.9495,5.8417,5.9187,309000.0
2009-01-22 09:30:00,7.59,7.59,7.37,7.46,242100.0,5.8494,5.8494,5.6798,5.7492,242100.0
2009-01-22 10:00:00,7.46,7.49,7.41,7.44,146700.0,5.7492,5.7723,5.7106,5.7338,146700.0
2009-01-22 10:30:00,7.43,7.48,7.39,7.42,141600.0,5.7261,5.7646,5.6952,5.7183,141600.0
2009-01-22 11:00:00,7.41,7.41,7.31,7.34,127500.0,5.7106,5.7106,5.6336,5.6567,127500.0
2009-01-22 11:30:00,7.32,7.34,7.26,7.27,108900.0,5.6413,5.6567,5.595,5.6027,108900.0
2009-01-22 12:00:00,7.28,7.33,7.26,7.29,151800.0,5.6105,5.649,5.595,5.6182,151800.0
2009-01-22 12:30:00,7.29,7.35,7.27,7.33,155400.0,5.6182,5.6644,5.6027,5.649,155400.0
2009-01-22 13:00:00,7.33,7.38,7.3,7.32,139800.0,5.649,5.6875,5.6259,5.6413,139800.0
2009-01-22 13:30:00,7.32,7.4,7.3,7.4,264000.0,5.6413,5.7029,5.6259,5.7029,264000.0
2009-01-22 14:00:00,7.4,7.53,7.4,7.49,248100.0,5.7029,5.8031,5.7029,5.7723,248100.0
2009-01-22 14:30:00,7.48,7.48,7.33,7.39,232500.0,5.7646,5.7646,5.649,5.6952,232500.0
2009-01-22 15:00:00,7.4,7.4,7.3,7.36,542700.0,5.7029,5.7029,5.6259,5.6721,542700.0
2009-01-22 15:30:00,7.37,7.46,7.32,7.38,232800.0,5.6798,5.7492,5.6413,5.6875,232800.0
2009-01-23 09:30:00,7.31,7.31,7.17,7.2,240300.0,5.6336,5.6336,5.5257,5.5488,240300.0
2009-01-23 10:00:00,7.21,7.28,7.2,7.24,311400.0,5.5565,5.6105,5.5488,5.5796,311400.0
2009-01-23 10:30:00,7.23,7.24,7.13,7.14,416700.0,5.5719,5.5796,5.4949,5.5026,416700.0
2009-01-23 11:00:00,7.14,7.25,7.14,7.23,351000.0,5.5026,5.5873,5.5026,5.5719,351000.0
2009-01-23 11:30:00,7.24,7.25,7.15,7.17,102000.0,5.5796,5.5873,5.5103,5.5257,102000.0
2009-01-23 12:00:00,7.16,7.21,7.16,7.2,197400.0,5.518,5.5565,5.518,5.5488,197400.0
2009-01-23 12:30:00,7.19,7.21,7.13,7.18,197400.0,5.5411,5.5565,5.4949,5.5334,197400.0
2009-01-23 13:00:00,7.18,7.24,7.15,7.2,252300.0,5.5334,5.5796,5.5103,5.5488,252300.0
2009-01-23 13:30:00,7.2,7.33,7.2,7.33,209700.0,5.5488,5.649,5.5488,5.649,209700.0
2009-01-23 14:00:00,7.33,7.37,7.28,7.32,299400.0,5.649,5.6798,5.6105,5.6413,299400.0
2009-01-23 14:30:00,7.32,7.33,7.18,7.21,218400.0,5.6413,5.649,5.5334,5.5565,218400.0
2009-01-23 15:00:00,7.22,7.28,7.19,7.24,357300.0,5.5642,5.6105,5.5411,5.5796,357300.0
2009-01-23 15:30:00,7.24,7.27,7.22,7.26,375600.0,5.5796,5.6027,5.5642,5.595,375600.0
2009-01-26 09:30:00,7.2,7.39,7.2,7.31,158400.0,5.5488,5.6952,5.5488,5.6336,158400.0
2009-01-26 10:00:00,7.33,7.47,7.33,7.42,149100.0,5.649,5.7569,5.649,5.7183,149100.0
2009-01-26 10:30:00,7.43,7.55,7.42,7.51,181500.0,5.7261,5.8185,5.7183,5.7877,181500.0
2009-01-26 11:00:00,7.52,7.56,7.45,7.5,115500.0,5.7954,5.8262,5.7415,5.78,115500.0
2009-01-26 11:30:00,7.5,7.51,7.44,7.45,255600.0,5.78,5.7877,5.7338,5.7415,255600.0
2009-01-26 12:00:00,7.45,7.46,7.4,7.42,173700.0,5.7415,5.7492,5.7029,5.7183,173700.0
2009-01-26 12:30:00,7.42,7.49,7.38,7.46,311400.0,5.7183,5.7723,5.6875,5.7492,311400.0
2009-01-26 13:00:00,7.46,7.48,7.41,7.44,125700.0,5.7492,5.7646,5.7106,5.7338,125700.0
2009-01-26 13:30:00,7.44,7.44,7.38,7.39,210600.0,5.7338,5.7338,5.6875,5.6952,210600.0
2009-01-26 14:00:00,7.38,7.4,7.3,7.36,260100.0,5.6875,5.7029,5.6259,5.6721,260100.0
2009-01-26 14:30:00,7.34,7.42,7.32,7.42,185700.0,5.6567,5.7183,5.6413,5.7183,185700.0
2009-01-26 15:00:00,7.42,7.46,7.36,7.42,362400.0,5.7183,5.7492,5.6721,5.7183,362400.0
2009-01-26 15:30:00,7.43,7.46,7.33,7.43,456300.0,5.7261,5.7492,5.649,5.7261,456300.0
2009-01-27 09:30:00,7.03,7.41,6.9,7.39,712800.0,5.4178,5.7106,5.3176,5.6952,712800.0
2009-01-27 10:00:00,7.38,7.39,7.26,7.34,407700.0,5.6875,5.6952,5.595,5.6567,407700.0
2009-01-27 10:30:00,7.34,7.41,7.33,7.4,213000.0,5.6567,5.7106,5.649,5.7029,213000.0
2009-01-27 11:00:00,7.4,7.5,7.4,7.46,371400.0,5.7029,5.78,5.7029,5.7492,371400.0
2009-01-27 11:30:00,7.47,7.47,7.4,7.4,133200.0,5.7569,5.7569,5.7029,5.7029,133200.0
2009-01-27 12:00:00,7.4,7.47,7.36,7.46,193800.0,5.7029,5.7569,5.6721,5.7492,193800.0
2009-01-27 12:30:00,7.46,7.51,7.42,7.47,84600.0,5.7492,5.7877,5.7183,5.7569,84600.0
2009-01-27 13:00:00,7.48,7.49,7.39,7.39,182400.0,5.7646,5.7723,5.6952,5.6952,182400.0
2009-01-27 13:30:00,7.4,7.41,7.32,7.32,145500.0,5.7029,5.7106,5.6413,5.6413,145500.0
2009-01-27 14:00:00,7.32,7.33,7.26,7.33,180300.0,5.6413,5.649,5.595,5.649,180300.0
2009-01-27 14:30:00,7.32,7.38,7.32,7.35,210600.0,5.6413,5.6875,5.6413,5.6644,210600.0
2009-01-27 15:00:00,7.36,7.37,7.32,7.35,270900.0,5.6721,5.6798,5.6413,5.6644,270900.0
2009-01-27 15:30:00,7.34,7.4,7.31,7.38,361500.0,5.6567,5.7029,5.6336,5.6875,361500.0
2009-01-28 09:30:00,7.61,7.67,7.44,7.5,252300.0,5.8648,5.911,5.7338,5.78,252300.0
2009-01-28 10:00:00,7.5,7.54,7.48,7.51,197100.0,5.78,5.8108,5.7646,5.7877,197100.0
2009-01-28 10:30:00,7.51,7.58,7.49,7.55,249600.0,5.7877,5.8417,5.7723,5.8185,249600.0
2009-01-28 11:00:00,7.56,7.58,7.53,7.54,257400.0,5.8262,5.8417,5.8031,5.8108,257400.0
2009-01-28 11:30:00,7.54,7.54,7.48,7.5,134700.0,5.8108,5.8108,5.7646,5.78,134700.0
2009-01-28 12:00:00,7.49,7.53,7.48,7.5,132600.0,5.7723,5.8031,5.7646,5.78,132600.0
2009-01-28 12:30:00,7.5,7.52,7.49,7.5,88500.0,5.78,5.7954,5.7723,5.78,88500.0
2009-01-28 13:00:00,7.5,7.52,7.48,7.5,176100.0,5.78,5.7954,5.7646,5.78,176100.0
2009-01-28 13:30:00,7.5,7.54,7.49,7.52,212100.0,5.78,5.8108,5.7723,5.7954,212100.0
2009-01-28 14:00:00,7.52,7.63,7.52,7.56,210600.0,5.7954,5.8802,5.7954,5.8262,210600.0
2009-01-28 14:30:00,7.56,7.58,7.5,7.58,197700.0,5.8262,5.8417,5.78,5.8417,197700.0
2009-01-28 15:00:00,7.58,7.59,7.48,7.49,261300.0,5.8417,5.8494,5.7646,5.7723,261300.0
2009-01-28 15:30:00,7.49,7.57,7.48,7.56,296100.0,5.7723,5.8339,5.7646,5.8262,296100.0
2009-01-29 09:30:00,7.44,7.46,7.28,7.29,202500.0,5.7338,5.7492,5.6105,5.6182,202500.0
2009-01-29 10:00:00,7.29,7.34,7.25,7.34,211200.0,5.6182,5.6567,5.5873,5.6567,211200.0
2009-01-29 10:30:00,7.33,7.38,7.3,7.38,115800.0,5.649,5.6875,5.6259,5.6875,115800.0
2009-01-29 11:00:00,7.36,7.39,7.32,7.34,68400.0,5.6721,5.6952,5.6413,5.6567,68400.0
2009-01-29 11:30:00,7.34,7.37,7.31,7.31,200100.0,5.6567,5.6798,5.6336,5.6336,200100.0
2009-01-29 12:00:00,7.31,7.32,7.26,7.28,85800.0,5.6336,5.6413,5.595,5.6105,85800.0
2009-01-29 12:30:00,7.28,7.31,7.2,7.22,95100.0,5.6105,5.6336,5.5488,5.5642,95100.0
2009-01-29 13:00:00,7.22,7.22,7.17,7.2,84600.0,5.5642,5.5642,5.5257,5.5488,84600.0
2009-01-29 13:30:00,7.21,7.22,7.14,7.17,105300.0,5.5565,5.5642,5.5026,5.5257,105300.0
2009-01-29 14:00:00,7.18,7.23,7.16,7.23,119400.0,5.5334,5.5719,5.518,5.5719,119400.0
2009-01-29 14:30:00,7.23,7.25,7.19,7.2,95400.0,5.5719,5.5873,5.5411,5.5488,95400.0
2009-01-29 15:00:00,7.21,7.27,7.2,7.22,195900.0,5.5565,5.6027,5.5488,5.5642,195900.0
2009-01-29 15:30:00,7.22,7.23,7.17,7.22,236700.0,5.5642,5.5719,5.5257,5.5642,236700.0
2009-01-30 09:30:00,7.27,7.36,7.14,7.14,89400.0,5.6027,5.6721,5.5026,5.5026,89400.0
2009-01-30 10:00:00,7.15,7.17,7.1,7.14,99900.0,5.5103,5.5257,5.4717,5.5026,99900.0
2009-01-30 10:30:00,7.14,7.17,7.09,7.15,56400.0,5.5026,5.5257,5.464,5.5103,56400.0
2009-01-30 11:00:00,7.15,7.18,7.09,7.1,49500.0,5.5103,5.5334,5.464,5.4717,49500.0
2009-01-30 11:30:00,7.11,7.13,7.09,7.1,43800.0,5.4794,5.4949,5.464,5.4717,43800.0
2009-01-30 12:00:00,7.1,7.14,7.07,7.13,47400.0,5.4717,5.5026,5.4486,5.4949,47400.0
2009-01-30 12:30:00,7.13,7.17,7.12,7.17,29700.0,5.4949,5.5257,5.4871,5.5257,29700.0
2009-01-30 13:00:00,7.16,7.2,7.11,7.12,75300.0,5.518,5.5488,5.4794,5.4871,75300.0
2009-01-30 13:30:00,7.12,7.17,7.06,7.11,325200.0,5.4871,5.5257,5.4409,5.4794,325200.0
2009-01-30 14:00:00,7.11,7.18,7.09,7.16,75600.0,5.4794,5.5334,5.464,5.518,75600.0
2009-01-30 14:30:00,7.16,7.18,7.08,7.11,123900.0,5.518,5.5334,5.4563,5.4794,123900.0
2009-01-30 15:00:00,7.12,7.14,7.04,7.04,200400.0,5.4871,5.5026,5.4255,5.4255,200400.0
2009-01-30 15:30:00,7.04,7.11,7.01,7.08,314400.0,5.4255,5.4794,5.4024,5.4563,314400.0
2009-02-02 09:30:00,6.92,7.02,6.82,6.86,225900.0,5.333,5.4101,5.2559,5.2868,225900.0
2009-02-02 10:00:00,6.86,7.06,6.86,7.0,296700.0,5.2868,5.4409,5.2868,5.3947,296700.0
2009-02-02 10:30:00,7.0,7.04,6.95,6.98,122700.0,5.3947,5.4255,5.3561,5.3793,122700.0
2009-02-02 11:00:00,6.97,6.98,6.93,6.95,132900.0,5.3715,5.3793,5.3407,5.3561,132900.0
2009-02-02 11:30:00,6.95,7.0,6.94,7.0,125400.0,5.3561,5.3947,5.3484,5.3947,125400.0
2009-02-02 12:00:00,6.98,7.04,6.98,6.99,57000.0,5.3793,5.4255,5.3793,5.387,57000.0
2009-02-02 12:30:00,7.0,7.03,6.99,7.0,149700.0,5.3947,5.4178,5.387,5.3947,149700.0
2009-02-02 13:00:00,7.01,7.02,6.93,6.94,64200.0,5.4024,5.4101,5.3407,5.3484,64200.0
2009-02-02 13:30:00,6.94,6.97,6.87,6.89,62700.0,5.3484,5.3715,5.2945,5.3099,62700.0
2009-02-02 14:00:00,6.89,6.92,6.87,6.89,94500.0,5.3099,5.333,5.2945,5.3099,94500.0
2009-02-02 14:30:00,6.89,6.91,6.86,6.87,158700.0,5.3099,5.3253,5.2868,5.2945,158700.0
2009-02-02 15:00:00,6.86,6.95,6.86,6.94,160200.0,5.2868,5.3561,5.2868,5.3484,160200.0
2009-02-02 15:30:00,6.95,6.99,6.94,6.96,245700.0,5.3561,5.387,5.3484,5.3638,245700.0
2009-02-03 09:30:00,6.99,7.01,6.87,6.9,133500.0,5.387,5.4024,5.2945,5.3176,133500.0
2009-02-03 10:00:00,6.9,6.94,6.86,6.93,137700.0,5.3176,5.3484,5.2868,5.3407,137700.0
2009-02-03 10:30:00,6.93,7.0,6.91,6.94,150600.0,5.3407,5.3947,5.3253,5.3484,150600.0
2009-02-03 11:00:00,6.95,6.99,6.94,6.97,146700.0,5.3561,5.387,5.3484,5.3715,146700.0
2009-02-03 11:30:00,6.97,6.98,6.95,6.95,67200.0,5.3715,5.3793,5.3561,5.3561,67200.0
2009-02-03 12:00:00,6.97,6.99,6.94,6.97,30900.0,5.3715,5.387,5.3484,5.3715,30900.0
2009-02-03 12:30:00,6.97,7.01,6.96,6.96,32700.0,5.3715,5.4024,5.3638,5.3638,32700.0
2009-02-03 13:00:00,6.96,7.0,6.96,6.99,40800.0,5.3638,5.3947,5.3638,5.387,40800.0
2009-02-03 13:30:00,6.99,7.03,6.98,7.02,93300.0,5.387,5.4178,5.3793,5.4101,93300.0
2009-02-03 14:00:00,7.03,7.09,7.01,7.04,105000.0,5.4178,5.464,5.4024,5.4255,105000.0
2009-02-03 14:30:00,7.04,7.09,7.04,7.06,115800.0,5.4255,5.464,5.4255,5.4409,115800.0
2009-02-03 15:00:00,7.05,7.13,7.05,7.11,120000.0,5.4332,5.4949,5.4332,5.4794,120000.0
2009-02-03 15:30:00,7.11,7.12,7.06,7.1,255600.0,5.4794,5.4871,5.4409,5.4717,255600.0
2009-02-04 09:30:00,7.08,7.18,7.07,7.15,72900.0,5.4563,5.5334,5.4486,5.5103,72900.0
2009-02-04 10:00:00,7.15,7.25,7.15,7.24,208200.0,5.5103,5.5873,5.5103,5.5796,208200.0
2009-02-04 10:30:00,7.24,7.32,7.24,7.31,171900.0,5.5796,5.6413,5.5796,5.6336,171900.0
2009-02-04 11:00:00,7.3,7.37,7.3,7.34,167700.0,5.6259,5.6798,5.6259,5.6567,167700.0
2009-02-04 11:30:00,7.35,7.37,7.33,7.36,92100.0,5.6644,5.6798,5.649,5.6721,92100.0
2009-02-04 12:00:00,7.36,7.4,7.3,7.36,183900.0,5.6721,5.7029,5.6259,5.6721,183900.0
2009-02-04 12:30:00,7.35,7.37,7.32,7.34,77700.0,5.6644,5.6798,5.6413,5.6567,77700.0
2009-02-04 13:00:00,7.33,7.38,7.31,7.38,101700.0,5.649,5.6875,5.6336,5.6875,101700.0
2009-02-04 13:30:00,7.38,7.38,7.19,7.24,162300.0,5.6875,5.6875,5.5411,5.5796,162300.0
2009-02-04 14:00:00,7.25,7.26,7.2,7.22,262500.0,5.5873,5.595,5.5488,5.5642,262500.0
2009-02-04 14:30:00,7.21,7.27,7.18,7.27,179400.0,5.5565,5.6027,5.5334,5.6027,179400.0
2009-02-04 15:00:00,7.27,7.29,7.21,7.25,264000.0,5.6027,5.6182,5.5565,5.5873,264000.0
2009-02-04 15:30:00,7.25,7.27,7.22,7.23,340200.0,5.5873,5.6027,5.5642,5.5719,340200.0
2009-02-05 09:30:00,7.16,7.2,7.05,7.05,118800.0,5.518,5.5488,5.4332,5.4332,118800.0
2009-02-05 10:00:00,7.05,7.11,7.04,7.06,125700.0,5.4332,5.4794,5.4255,5.4409,125700.0
2009-02-05 10:30:00,7.05,7.23,7.04,7.19,81000.0,5.4332,5.5719,5.4255,5.5411,81000.0
2009-02-05 11:00:00,7.2,7.25,7.18,7.2,77700.0,5.5488,5.5873,5.5334,5.5488,77700.0
2009-02-05 11:30:00,7.2,7.28,7.2,7.27,57300.0,5.5488,5.6105,5.5488,5.6027,57300.0
2009-02-05 12:00:00,7.28,7.35,7.28,7.28,87300.0,5.6105,5.6644,5.6105,5.6105,87300.0
2009-02-05 12:30:00,7.28,7.31,7.24,7.28,62700.0,5.6105,5.6336,5.5796,5.6105,62700.0
2009-02-05 13:00:00,7.28,7.3,7.22,7.22,99900.0,5.6105,5.6259,5.5642,5.5642,99900.0
2009-02-05 13:30:00,7.22,7.26,7.2,7.21,114600.0,5.5642,5.595,5.5488,5.5565,114600.0
2009-02-05 14:00:00,7.2,7.23,7.18,7.22,334500.0,5.5488,5.5719,5.5334,5.5642,334500.0
2009-02-05 14:30:00,7.22,7.24,7.19,7.2,258600.0,5.5642,5.5796,5.5411,5.5488,258600.0
2009-02-05 15:00:00,7.2,7.27,7.16,7.26,186900.0,5.5488,5.6027,5.518,5.595,186900.0
2009-02-05 15:30:00,7.27,7.28,7.24,7.25,277800.0,5.6027,5.6105,5.5796,5.5873,277800.0
2009-02-06 09:30:00,7.23,7.45,7.23,7.44,145800.0,5.5719,5.7415,5.5719,5.7338,145800.0
2009-02-06 10:00:00,7.45,7.47,7.37,7.41,145200.0,5.7415,5.7569,5.6798,5.7106,145200.0
2009-02-06 10:30:00,7.41,7.43,7.34,7.36,105900.0,5.7106,5.7261,5.6567,5.6721,105900.0
2009-02-06 11:00:00,7.36,7.39,7.34,7.35,75900.0,5.6721,5.6952,5.6567,5.6644,75900.0
2009-02-06 11:30:00,7.36,7.41,7.35,7.41,38700.0,5.6721,5.7106,5.6644,5.7106,38700.0
2009-02-06 12:00:00,7.4,7.41,7.36,7.37,38700.0,5.7029,5.7106,5.6721,5.6798,38700.0
2009-02-06 12:30:00,7.37,7.42,7.37,7.41,120300.0,5.6798,5.7183,5.6798,5.7106,120300.0
2009-02-06 13:00:00,7.41,7.51,7.41,7.51,149100.0,5.7106,5.7877,5.7106,5.7877,149100.0
2009-02-06 13:30:00,7.5,7.53,7.48,7.49,42300.0,5.78,5.8031,5.7646,5.7723,42300.0
2009-02-06 14:00:00,7.49,7.49,7.44,7.47,48300.0,5.7723,5.7723,5.7338,5.7569,48300.0
2009-02-06 14:30:00,7.48,7.5,7.44,7.46,54600.0,5.7646,5.78,5.7338,5.7492,54600.0
2009-02-06 15:00:00,7.47,7.47,7.43,7.46,117000.0,5.7569,5.7569,5.7261,5.7492,117000.0
2009-02-06 15:30:00,7.46,7.51,7.45,7.49,202500.0,5.7492,5.7877,5.7415,5.7723,202500.0
2009-02-09 09:30:00,7.47,7.52,7.43,7.45,69300.0,5.7569,5.7954,5.7261,5.7415,69300.0
2009-02-09 10:00:00,7.44,7.46,7.39,7.42,162900.0,5.7338,5.7492,5.6952,5.7183,162900.0
2009-02-09 10:30:00,7.42,7.55,7.41,7.55,66600.0,5.7183,5.8185,5.7106,5.8185,66600.0
2009-02-09 11:00:00,7.54,7.54,7.48,7.51,29700.0,5.8108,5.8108,5.7646,5.7877,29700.0
2009-02-09 11:30:00,7.49,7.49,7.43,7.44,33900.0,5.7723,5.7723,5.7261,5.7338,33900.0
2009-02-09 12:00:00,7.45,7.47,7.43,7.45,35400.0,5.7415,5.7569,5.7261,5.7415,35400.0
2009-02-09 12:30:00,7.46,7.49,7.45,7.48,90900.0,5.7492,5.7723,5.7415,5.7646,90900.0
2009-02-09 13:00:00,7.49,7.52,7.47,7.48,69300.0,5.7723,5.7954,5.7569,5.7646,69300.0
2009-02-09 13:30:00,7.47,7.47,7.42,7.44,18000.0,5.7569,5.7569,5.7183,5.7338,18000.0
2009-02-09 14:00:00,7.46,7.47,7.37,7.39,54900.0,5.7492,5.7569,5.6798,5.6952,54900.0
2009-02-09 14:30:00,7.38,7.41,7.36,7.39,41700.0,5.6875,5.7106,5.6721,5.6952,41700.0
2009-02-09 15:00:00,7.4,7.47,7.37,7.47,73500.0,5.7029,5.7569,5.6798,5.7569,73500.0
2009-02-09 15:30:00,7.46,7.48,7.39,7.43,246900.0,5.7492,5.7646,5.6952,5.7261,246900.0
2009-02-10 09:30:00,7.38,7.49,7.35,7.43,42900.0,5.6875,5.7723,5.6644,5.7261,42900.0
2009-02-10 10:00:00,7.43,7.46,7.32,7.34,81600.0,5.7261,5.7492,5.6413,5.6567,81600.0
2009-02-10 10:30:00,7.36,7.38,7.34,7.36,20700.0,5.6721,5.6875,5.6567,5.6721,20700.0
2009-02-10 11:00:00,7.38,7.43,7.22,7.27,71700.0,5.6875,5.7261,5.5642,5.6027,71700.0
2009-02-10 11:30:00,7.27,7.27,7.08,7.15,163800.0,5.6027,5.6027,5.4563,5.5103,163800.0
2009-02-10 12:00:00,7.16,7.21,7.14,7.17,72900.0,5.518,5.5565,5.5026,5.5257,72900.0
2009-02-10 12:30:00,7.16,7.25,7.16,7.23,66600.0,5.518,5.5873,5.518,5.5719,66600.0
2009-02-10 13:00:00,7.23,7.23,7.12,7.15,109800.0,5.5719,5.5719,5.4871,5.5103,109800.0
2009-02-10 13:30:00,7.14,7.18,7.14,7.16,88500.0,5.5026,5.5334,5.5026,5.518,88500.0
2009-02-10 14:00:00,7.16,7.2,7.11,7.11,89400.0,5.518,5.5488,5.4794,5.4794,89400.0
2009-02-10 14:30:00,7.11,7.15,7.08,7.08,109200.0,5.4794,5.5103,5.4563,5.4563,109200.0
2009-02-10 15:00:00,7.08,7.15,7.05,7.08,97200.0,5.4563,5.5103,5.4332,5.4563,97200.0
2009-02-10 15:30:00,7.09,7.15,7.05,7.1,178500.0,5.464,5.5103,5.4332,5.4717,178500.0
2009-02-11 09:30:00,7.15,7.24,7.15,7.21,61200.0,5.5103,5.5796,5.5103,5.5565,61200.0
2009-02-11 10:00:00,7.2,7.23,7.1,7.11,63000.0,5.5488,5.5719,5.4717,5.4794,63000.0
2009-02-11 10:30:00,7.1,7.18,7.06,7.15,50400.0,5.4717,5.5334,5.4409,5.5103,50400.0
2009-02-11 11:00:00,7.15,7.19,7.12,7.17,33000.0,5.5103,5.5411,5.4871,5.5257,33000.0
2009-02-11 11:30:00,7.19,7.2,7.13,7.13,27600.0,5.5411,5.5488,5.4949,5.4949,27600.0
2009-02-11 12:00:00,7.14,7.16,7.11,7.14,25200.0,5.5026,5.518,5.4794,5.5026,25200.0
2009-02-11 12:30:00,7.14,7.17,7.09,7.09,40800.0,5.5026,5.5257,5.464,5.464,40800.0
2009-02-11 13:00:00,7.1,7.12,7.07,7.08,39600.0,5.4717,5.4871,5.4486,5.4563,39600.0
2009-02-11 13:30:00,7.08,7.08,6.98,7.0,42300.0,5.4563,5.4563,5.3793,5.3947,42300.0
2009-02-11 14:00:00,7.0,7.06,6.99,7.05,44700.0,5.3947,5.4409,5.387,5.4332,44700.0
2009-02-11 14:30:00,7.03,7.12,7.02,7.11,99900.0,5.4178,5.4871,5.4101,5.4794,99900.0
2009-02-11 15:00:00,7.11,7.14,7.07,7.09,112200.0,5.4794,5.5026,5.4486,5.464,112200.0
2009-02-11 15:30:00,7.1,7.11,7.03,7.06,156600.0,5.4717,5.4794,5.4178,5.4409,156600.0
2009-02-12 09:30:00,6.93,6.98,6.89,6.9,106200.0,5.3407,5.3793,5.3099,5.3176,106200.0
2009-02-12 10:00:00,6.89,6.93,6.85,6.93,72900.0,5.3099,5.3407,5.2791,5.3407,72900.0
2009-02-12 10:30:00,6.93,6.96,6.89,6.94,42900.0,5.3407,5.3638,5.3099,5.3484,42900.0
2009-02-12 11:00:00,6.93,6.96,6.88,6.91,47400.0,5.3407,5.3638,5.3022,5.3253,47400.0
2009-02-12 11:30:00,6.91,6.98,6.89,6.93,73500.0,5.3253,5.3793,5.3099,5.3407,73500.0
2009-02-12 12:00:00,6.93,6.96,6.89,6.96,92700.0,5.3407,5.3638,5.3099,5.3638,92700.0
2009-02-12 12:30:00,6.96,6.97,6.94,6.94,40500.0,5.3638,5.3715,5.3484,5.3484,40500.0
2009-02-12 13:00:00,6.93,6.93,6.84,6.86,303000.0,5.3407,5.3407,5.2714,5.2868,303000.0
2009-02-12 13:30:00,6.85,6.86,6.79,6.84,152700.0,5.2791,5.2868,5.2328,5.2714,152700.0
2009-02-12 14:00:00,6.84,6.85,6.8,6.8,145200.0,5.2714,5.2791,5.2405,5.2405,145200.0
2009-02-12 14:30:00,6.8,6.8,6.73,6.74,136500.0,5.2405,5.2405,5.1866,5.1943,136500.0
2009-02-12 15:00:00,6.74,6.9,6.71,6.89,265800.0,5.1943,5.3176,5.1712,5.3099,265800.0
2009-02-12 15:30:00,6.9,6.96,6.85,6.93,900600.0,5.3176,5.3638,5.2791,5.3407,900600.0
2009-02-13 09:30:00,6.96,7.07,6.96,7.07,148500.0,5.3638,5.4486,5.3638,5.4486,148500.0
2009-02-13 10:00:00,7.07,7.11,7.05,7.11,63900.0,5.4486,5.4794,5.4332,5.4794,63900.0
2009-02-13 10:30:00,7.12,7.17,7.12,7.14,56700.0,5.4871,5.5257,5.4871,5.5026,56700.0
2009-02-13 11:00:00,7.13,7.13,7.01,7.03,81300.0,5.4949,5.4949,5.4024,5.4178,81300.0
2009-02-13 11:30:00,7.03,7.06,6.98,7.0,57000.0,5.4178,5.4409,5.3793,5.3947,57000.0
2009-02-13 12:00:00,7.0,7.04,6.99,7.03,29100.0,5.3947,5.4255,5.387,5.4178,29100.0
2009-02-13 12:30:00,7.04,7.04,6.95,6.98,57000.0,5.4255,5.4255,5.3561,5.3793,57000.0
2009-02-13 13:00:00,6.97,6.98,6.93,6.96,90600.0,5.3715,5.3793,5.3407,5.3638,90600.0
2009-02-13 13:30:00,6.97,7.06,6.96,7.05,77400.0,5.3715,5.4409,5.3638,5.4332,77400.0
2009-02-13 14:00:00,7.05,7.08,7.01,7.03,78300.0,5.4332,5.4563,5.4024,5.4178,78300.0
2009-02-13 14:30:00,7.02,7.05,6.99,7.03,74400.0,5.4101,5.4332,5.387,5.4178,74400.0
2009-02-13 15:00:00,7.03,7.06,6.97,7.04,151500.0,5.4178,5.4409,5.3715,5.4255,151500.0
2009-02-13 15:30:00,7.04,7.08,6.99,7.0,302700.0,5.4255,5.4563,5.387,5.3947,302700.0
2009-02-17 09:30:00,6.83,6.83,6.55,6.63,183300.0,5.2637,5.2637,5.0479,5.1095,183300.0
2009-02-17 10:00:00,6.64,6.74,6.62,6.74,88200.0,5.1172,5.1943,5.1018,5.1943,88200.0
2009-02-17 10:30:00,6.75,6.81,6.74,6.79,108600.0,5.202,5.2482,5.1943,5.2328,108600.0
2009-02-17 11:00:00,6.79,6.79,6.74,6.75,44100.0,5.2328,5.2328,5.1943,5.202,44100.0
2009-02-17 11:30:00,6.74,6.75,6.71,6.73,69300.0,5.1943,5.202,5.1712,5.1866,69300.0
2009-02-17 12:00:00,6.72,6.77,6.72,6.77,112500.0,5.1789,5.2174,5.1789,5.2174,112500.0
2009-02-17 12:30:00,6.76,6.79,6.76,6.79,96000.0,5.2097,5.2328,5.2097,5.2328,96000.0
2009-02-17 13:00:00,6.79,6.79,6.72,6.73,97200.0,5.2328,5.2328,5.1789,5.1866,97200.0
2009-02-17 13:30:00,6.73,6.79,6.72,6.74,69900.0,5.1866,5.2328,5.1789,5.1943,69900.0
2009-02-17 14:00:00,6.75,6.78,6.7,6.7,80100.0,5.202,5.2251,5.1635,5.1635,80100.0
2009-02-17 14:30:00,6.7,6.76,6.7,6.73,102600.0,5.1635,5.2097,5.1635,5.1866,102600.0
2009-02-17 15:00:00,6.72,6.76,6.68,6.7,141300.0,5.1789,5.2097,5.1481,5.1635,141300.0
2009-02-17 15:30:00,6.71,6.81,6.7,6.71,279900.0,5.1712,5.2482,5.1635,5.1712,279900.0
2009-02-18 09:30:00,6.73,6.73,6.62,6.62,87900.0,5.1866,5.1866,5.1018,5.1018,87900.0
2009-02-18 10:00:00,6.61,6.62,6.55,6.58,56700.0,5.0941,5.1018,5.0479,5.071,56700.0
2009-02-18 10:30:00,6.58,6.62,6.55,6.58,86700.0,5.071,5.1018,5.0479,5.071,86700.0
2009-02-18 11:00:00,6.57,6.68,6.54,6.67,124200.0,5.0633,5.1481,5.0402,5.1403,124200.0
2009-02-18 11:30:00,6.66,6.69,6.63,6.67,114600.0,5.1326,5.1558,5.1095,5.1403,114600.0
2009-02-18 12:00:00,6.67,6.71,6.65,6.67,71700.0,5.1403,5.1712,5.1249,5.1403,71700.0
2009-02-18 12:30:00,6.67,6.68,6.62,6.67,142500.0,5.1403,5.1481,5.1018,5.1403,142500.0
2009-02-18 13:00:00,6.67,6.68,6.61,6.65,106500.0,5.1403,5.1481,5.0941,5.1249,106500.0
2009-02-18 13:30:00,6.66,6.66,6.58,6.6,80100.0,5.1326,5.1326,5.071,5.0864,80100.0
2009-02-18 14:00:00,6.6,6.62,6.55,6.57,94200.0,5.0864,5.1018,5.0479,5.0633,94200.0
2009-02-18 14:30:00,6.57,6.6,6.53,6.58,122400.0,5.0633,5.0864,5.0325,5.071,122400.0
2009-02-18 15:00:00,6.58,6.59,6.53,6.54,203100.0,5.071,5.0787,5.0325,5.0402,203100.0
2009-02-18 15:30:00,6.54,6.58,6.53,6.56,191400.0,5.0402,5.071,5.0325,5.0556,191400.0
2009-02-19 09:30:00,6.62,6.7,6.57,6.57,139500.0,5.1018,5.1635,5.0633,5.0633,139500.0
2009-02-19 10:00:00,6.57,6.58,6.47,6.52,121800.0,5.0633,5.071,4.9862,5.0247,121800.0
2009-02-19 10:30:00,6.52,6.53,6.47,6.47,63900.0,5.0247,5.0325,4.9862,4.9862,63900.0
2009-02-19 11:00:00,6.48,6.54,6.47,6.49,49800.0,4.9939,5.0402,4.9862,5.0016,49800.0
2009-02-19 11:30:00,6.49,6.5,6.41,6.42,79500.0,5.0016,5.0093,4.94,4.9477,79500.0
2009-02-19 12:00:00,6.42,6.44,6.38,6.41,42000.0,4.9477,4.9631,4.9169,4.94,42000.0
2009-02-19 12:30:00,6.41,6.42,6.4,6.4,69300.0,4.94,4.9477,4.9323,4.9323,69300.0
2009-02-19 13:00:00,6.4,6.49,6.39,6.48,67500.0,4.9323,5.0016,4.9246,4.9939,67500.0
2009-02-19 13:30:00,6.48,6.48,6.42,6.43,57000.0,4.9939,4.9939,4.9477,4.9554,57000.0
2009-02-19 14:00:00,6.44,6.46,6.41,6.43,79200.0,4.9631,4.9785,4.94,4.9554,79200.0
2009-02-19 14:30:00,6.43,6.43,6.37,6.4,115800.0,4.9554,4.9554,4.9091,4.9323,115800.0
2009-02-19 15:00:00,6.38,6.4,6.31,6.35,181200.0,4.9169,4.9323,4.8629,4.8937,181200.0
2009-02-19 15:30:00,6.35,6.36,6.27,6.33,409800.0,4.8937,4.9014,4.8321,4.8783,409800.0
2009-02-20 09:30:00,6.18,6.24,6.09,6.13,180900.0,4.7627,4.809,4.6934,4.7242,180900.0
2009-02-20 10:00:00,6.13,6.16,6.07,6.1,214200.0,4.7242,4.7473,4.6779,4.7011,214200.0
2009-02-20 10:30:00,6.1,6.1,6.06,6.07,185400.0,4.7011,4.7011,4.6702,4.6779,185400.0
2009-02-20 11:00:00,6.07,6.08,6.04,6.06,164100.0,4.6779,4.6857,4.6548,4.6702,164100.0
2009-02-20 11:30:00,6.06,6.08,6.06,6.06,148200.0,4.6702,4.6857,4.6702,4.6702,148200.0
2009-02-20 12:00:00,6.06,6.09,6.06,6.09,301200.0,4.6702,4.6934,4.6702,4.6934,301200.0
2009-02-20 12:30:00,6.09,6.1,6.0,6.02,308400.0,4.6934,4.7011,4.624,4.6394,308400.0
2009-02-20 13:00:00,6.02,6.03,5.99,6.02,339000.0,4.6394,4.6471,4.6163,4.6394,339000.0
2009-02-20 13:30:00,6.02,6.06,6.01,6.05,453900.0,4.6394,4.6702,4.6317,4.6625,453900.0
2009-02-20 14:00:00,6.04,6.14,6.01,6.06,203100.0,4.6548,4.7319,4.6317,4.6702,203100.0
2009-02-20 14:30:00,6.07,6.2,6.07,6.15,241800.0,4.6779,4.7781,4.6779,4.7396,241800.0
2009-02-20 15:00:00,6.15,6.15,6.02,6.07,548100.0,4.7396,4.7396,4.6394,4.6779,548100.0
2009-02-20 15:30:00,6.07,6.11,6.04,6.08,629700.0,4.6779,4.7088,4.6548,4.6857,629700.0
2009-02-23 09:30:00,6.15,6.19,6.08,6.1,221400.0,4.7396,4.7704,4.6857,4.7011,221400.0
2009-02-23 10:00:00,6.1,6.11,5.97,6.02,196500.0,4.7011,4.7088,4.6009,4.6394,196500.0
2009-02-23 10:30:00,6.02,6.02,5.97,5.97,129600.0,4.6394,4.6394,4.6009,4.6009,129600.0
2009-02-23 11:00:00,5.97,6.01,5.95,5.98,94500.0,4.6009,4.6317,4.5855,4.6086,94500.0
2009-02-23 11:30:00,5.98,5.98,5.93,5.94,48900.0,4.6086,4.6086,4.5701,4.5778,48900.0
2009-02-23 12:00:00,5.94,5.94,5.91,5.91,62400.0,4.5778,4.5778,4.5546,4.5546,62400.0
2009-02-23 12:30:00,5.92,5.92,5.85,5.85,53700.0,4.5623,4.5623,4.5084,4.5084,53700.0
2009-02-23 13:00:00,5.85,5.91,5.84,5.89,68700.0,4.5084,4.5546,4.5007,4.5392,68700.0
2009-02-23 13:30:00,5.89,5.92,5.86,5.92,206400.0,4.5392,4.5623,4.5161,4.5623,206400.0
2009-02-23 14:00:00,5.92,5.97,5.9,5.96,252000.0,4.5623,4.6009,4.5469,4.5932,252000.0
2009-02-23 14:30:00,5.96,5.96,5.82,5.82,245400.0,4.5932,4.5932,4.4853,4.4853,245400.0
2009-02-23 15:00:00,5.82,5.86,5.77,5.82,287400.0,4.4853,4.5161,4.4467,4.4853,287400.0
2009-02-23 15:30:00,5.82,5.85,5.76,5.78,412200.0,4.4853,4.5084,4.439,4.4545,412200.0
2009-02-24 09:30:00,5.81,5.81,5.72,5.74,146400.0,4.4776,4.4776,4.4082,4.4236,146400.0
2009-02-24 10:00:00,5.74,5.76,5.68,5.76,206100.0,4.4236,4.439,4.3774,4.439,206100.0
2009-02-24 10:30:00,5.75,5.86,5.75,5.81,177600.0,4.4313,4.5161,4.4313,4.4776,177600.0
2009-02-24 11:00:00,5.82,5.85,5.81,5.83,124800.0,4.4853,4.5084,4.4776,4.493,124800.0
2009-02-24 11:30:00,5.83,5.83,5.75,5.76,104400.0,4.493,4.493,4.4313,4.439,104400.0
2009-02-24 12:00:00,5.76,5.79,5.73,5.73,115800.0,4.439,4.4622,4.4159,4.4159,115800.0
2009-02-24 12:30:00,5.74,5.78,5.74,5.76,79800.0,4.4236,4.4545,4.4236,4.439,79800.0
2009-02-24 13:00:00,5.76,5.84,5.75,5.84,137100.0,4.439,4.5007,4.4313,4.5007,137100.0
2009-02-24 13:30:00,5.84,5.89,5.84,5.88,254100.0,4.5007,4.5392,4.5007,4.5315,254100.0
2009-02-24 14:00:00,5.88,5.94,5.86,5.92,153600.0,4.5315,4.5778,4.5161,4.5623,153600.0
2009-02-24 14:30:00,5.92,5.98,5.89,5.97,244800.0,4.5623,4.6086,4.5392,4.6009,244800.0
2009-02-24 15:00:00,5.97,6.03,5.96,6.0,210000.0,4.6009,4.6471,4.5932,4.624,210000.0
2009-02-24 15:30:00,6.0,6.01,5.96,5.97,343800.0,4.624,4.6317,4.5932,4.6009,343800.0
2009-02-25 09:30:00,5.97,6.01,5.92,5.95,321000.0,4.6009,4.6317,4.5623,4.5855,321000.0
2009-02-25 10:00:00,5.95,5.95,5.87,5.93,298500.0,4.5855,4.5855,4.5238,4.5701,298500.0
2009-02-25 10:30:00,5.93,5.94,5.87,5.87,162600.0,4.5701,4.5778,4.5238,4.5238,162600.0
2009-02-25 11:00:00,5.87,5.92,5.87,5.92,91500.0,4.5238,4.5623,4.5238,4.5623,91500.0
2009-02-25 11:30:00,5.91,5.96,5.86,5.86,91800.0,4.5546,4.5932,4.5161,4.5161,91800.0
2009-02-25 12:00:00,5.86,5.88,5.83,5.85,109500.0,4.5161,4.5315,4.493,4.5084,109500.0
2009-02-25 12:30:00,5.85,5.87,5.83,5.85,87300.0,4.5084,4.5238,4.493,4.5084,87300.0
2009-02-25 13:00:00,5.85,5.88,5.82,5.83,98400.0,4.5084,4.5315,4.4853,4.493,98400.0
2009-02-25 13:30:00,5.84,5.95,5.83,5.93,119100.0,4.5007,4.5855,4.493,4.5701,119100.0
2009-02-25 14:00:00,5.94,5.95,5.85,5.89,222000.0,4.5778,4.5855,4.5084,4.5392,222000.0
2009-02-25 14:30:00,5.9,5.94,5.87,5.92,142800.0,4.5469,4.5778,4.5238,4.5623,142800.0
2009-02-25 15:00:00,5.91,6.01,5.9,5.98,177900.0,4.5546,4.6317,4.5469,4.6086,177900.0
2009-02-25 15:30:00,5.98,6.0,5.89,5.9,326100.0,4.6086,4.624,4.5392,4.5469,326100.0
2009-02-26 09:30:00,5.94,5.98,5.86,5.93,120600.0,4.5778,4.6086,4.5161,4.5701,120600.0
2009-02-26 10:00:00,5.93,5.99,5.88,5.93,129900.0,4.5701,4.6163,4.5315,4.5701,129900.0
2009-02-26 10:30:00,5.92,5.96,5.9,5.94,77400.0,4.5623,4.5932,4.5469,4.5778,77400.0
2009-02-26 11:00:00,5.94,5.94,5.87,5.87,82200.0,4.5778,4.5778,4.5238,4.5238,82200.0
2009-02-26 11:30:00,5.87,5.9,5.85,5.89,42300.0,4.5238,4.5469,4.5084,4.5392,42300.0
2009-02-26 12:00:00,5.89,5.91,5.84,5.85,38700.0,4.5392,4.5546,4.5007,4.5084,38700.0
2009-02-26 12:30:00,5.85,5.88,5.84,5.85,30300.0,4.5084,4.5315,4.5007,4.5084,30300.0
2009-02-26 13:00:00,5.85,5.86,5.8,5.84,65400.0,4.5084,4.5161,4.4699,4.5007,65400.0
2009-02-26 13:30:00,5.85,5.87,5.82,5.85,96600.0,4.5084,4.5238,4.4853,4.5084,96600.0
2009-02-26 14:00:00,5.83,5.86,5.8,5.84,82800.0,4.493,4.5161,4.4699,4.5007,82800.0
2009-02-26 14:30:00,5.83,5.84,5.75,5.77,157800.0,4.493,4.5007,4.4313,4.4467,157800.0
2009-02-26 15:00:00,5.76,5.78,5.71,5.74,151200.0,4.439,4.4545,4.4005,4.4236,151200.0
2009-02-26 15:30:00,5.74,5.79,5.72,5.75,232200.0,4.4236,4.4622,4.4082,4.4313,232200.0
2009-02-27 09:30:00,5.63,5.67,5.55,5.64,79200.0,4.3389,4.3697,4.2772,4.3466,79200.0
2009-02-27 10:00:00,5.65,5.76,5.64,5.7,116400.0,4.3543,4.439,4.3466,4.3928,116400.0
2009-02-27 10:30:00,5.69,5.75,5.68,5.71,89100.0,4.3851,4.4313,4.3774,4.4005,89100.0
2009-02-27 11:00:00,5.72,5.72,5.66,5.7,60000.0,4.4082,4.4082,4.362,4.3928,60000.0
2009-02-27 11:30:00,5.7,5.77,5.7,5.77,69900.0,4.3928,4.4467,4.3928,4.4467,69900.0
2009-02-27 12:00:00,5.77,5.8,5.76,5.79,83100.0,4.4467,4.4699,4.439,4.4622,83100.0
2009-02-27 12:30:00,5.78,5.79,5.75,5.79,68700.0,4.4545,4.4622,4.4313,4.4622,68700.0
2009-02-27 13:00:00,5.8,5.83,5.76,5.79,105000.0,4.4699,4.493,4.439,4.4622,105000.0
2009-02-27 13:30:00,5.78,5.83,5.73,5.81,133500.0,4.4545,4.493,4.4159,4.4776,133500.0
2009-02-27 14:00:00,5.81,5.84,5.72,5.72,144000.0,4.4776,4.5007,4.4082,4.4082,144000.0
2009-02-27 14:30:00,5.72,5.78,5.72,5.76,107400.0,4.4082,4.4545,4.4082,4.439,107400.0
2009-02-27 15:00:00,5.75,5.75,5.66,5.66,209400.0,4.4313,4.4313,4.362,4.362,209400.0
2009-02-27 15:30:00,5.67,5.73,5.65,5.68,276300.0,4.3697,4.4159,4.3543,4.3774,276300.0
2009-03-02 09:30:00,5.53,5.61,5.42,5.42,120300.0,4.2618,4.3234,4.177,4.177,120300.0
2009-03-02 10:00:00,5.43,5.45,5.34,5.37,200100.0,4.1847,4.2001,4.1154,4.1385,200100.0
2009-03-02 10:30:00,5.37,5.37,5.31,5.32,81300.0,4.1385,4.1385,4.0922,4.0999,81300.0
2009-03-02 11:00:00,5.32,5.33,5.29,5.29,69900.0,4.0999,4.1077,4.0768,4.0768,69900.0
2009-03-02 11:30:00,5.29,5.29,5.22,5.23,63000.0,4.0768,4.0768,4.0229,4.0306,63000.0
2009-03-02 12:00:00,5.24,5.24,5.2,5.23,114600.0,4.0383,4.0383,4.0075,4.0306,114600.0
2009-03-02 12:30:00,5.22,5.26,5.22,5.24,52800.0,4.0229,4.0537,4.0229,4.0383,52800.0
2009-03-02 13:00:00,5.24,5.26,5.23,5.24,71700.0,4.0383,4.0537,4.0306,4.0383,71700.0
2009-03-02 13:30:00,5.24,5.29,5.22,5.29,70500.0,4.0383,4.0768,4.0229,4.0768,70500.0
2009-03-02 14:00:00,5.28,5.3,5.24,5.26,162300.0,4.0691,4.0845,4.0383,4.0537,162300.0
2009-03-02 14:30:00,5.26,5.3,5.24,5.26,133200.0,4.0537,4.0845,4.0383,4.0537,133200.0
2009-03-02 15:00:00,5.27,5.27,5.21,5.24,168000.0,4.0614,4.0614,4.0152,4.0383,168000.0
2009-03-02 15:30:00,5.24,5.26,5.2,5.22,264900.0,4.0383,4.0537,4.0075,4.0229,264900.0
2009-03-03 09:30:00,5.29,5.32,5.22,5.24,86700.0,4.0768,4.0999,4.0229,4.0383,86700.0
2009-03-03 10:00:00,5.24,5.24,5.15,5.22,97200.0,4.0383,4.0383,3.9689,4.0229,97200.0
2009-03-03 10:30:00,5.22,5.25,5.17,5.18,105000.0,4.0229,4.046,3.9843,3.9921,105000.0
2009-03-03 11:00:00,5.18,5.22,5.15,5.2,112500.0,3.9921,4.0229,3.9689,4.0075,112500.0
2009-03-03 11:30:00,5.2,5.2,5.13,5.15,83100.0,4.0075,4.0075,3.9535,3.9689,83100.0
2009-03-03 12:00:00,5.15,5.26,5.14,5.26,65700.0,3.9689,4.0537,3.9612,4.0537,65700.0
2009-03-03 12:30:00,5.25,5.26,5.22,5.22,88200.0,4.046,4.0537,4.0229,4.0229,88200.0
2009-03-03 13:00:00,5.22,5.24,5.21,5.22,75600.0,4.0229,4.0383,4.0152,4.0229,75600.0
2009-03-03 13:30:00,5.22,5.23,5.17,5.22,120900.0,4.0229,4.0306,3.9843,4.0229,120900.0
2009-03-03 14:00:00,5.22,5.25,5.2,5.23,119100.0,4.0229,4.046,4.0075,4.0306,119100.0
2009-03-03 14:30:00,5.23,5.27,5.21,5.25,171300.0,4.0306,4.0614,4.0152,4.046,171300.0
2009-03-03 15:00:00,5.25,5.25,5.17,5.18,162000.0,4.046,4.046,3.9843,3.9921,162000.0
2009-03-03 15:30:00,5.18,5.2,5.14,5.15,211800.0,3.9921,4.0075,3.9612,3.9689,211800.0
2009-03-04 09:30:00,5.21,5.23,5.13,5.15,181500.0,4.0152,4.0306,3.9535,3.9689,181500.0
2009-03-04 10:00:00,5.16,5.19,5.12,5.16,144600.0,3.9766,3.9998,3.9458,3.9766,144600.0
2009-03-04 10:30:00,5.16,5.19,5.14,5.16,222000.0,3.9766,3.9998,3.9612,3.9766,222000.0
2009-03-04 11:00:00,5.16,5.19,5.15,5.17,122700.0,3.9766,3.9998,3.9689,3.9843,122700.0
2009-03-04 11:30:00,5.17,5.19,5.15,5.18,122400.0,3.9843,3.9998,3.9689,3.9921,122400.0
2009-03-04 12:00:00,5.18,5.18,5.12,5.12,204900.0,3.9921,3.9921,3.9458,3.9458,204900.0
2009-03-04 12:30:00,5.13,5.17,5.12,5.13,136500.0,3.9535,3.9843,3.9458,3.9535,136500.0
2009-03-04 13:00:00,5.13,5.17,5.1,5.15,95100.0,3.9535,3.9843,3.9304,3.9689,95100.0
2009-03-04 13:30:00,5.15,5.19,5.15,5.19,100200.0,3.9689,3.9998,3.9689,3.9998,100200.0
2009-03-04 14:00:00,5.18,5.25,5.17,5.22,88500.0,3.9921,4.046,3.9843,4.0229,88500.0
2009-03-04 14:30:00,5.22,5.28,5.21,5.28,119700.0,4.0229,4.0691,4.0152,4.0691,119700.0
2009-03-04 15:00:00,5.28,5.33,5.27,5.33,141300.0,4.0691,4.1077,4.0614,4.1077,141300.0
2009-03-04 15:30:00,5.32,5.33,5.23,5.24,189600.0,4.0999,4.1077,4.0306,4.0383,189600.0
2009-03-05 09:30:00,5.12,5.21,5.1,5.16,90600.0,3.9458,4.0152,3.9304,3.9766,90600.0
2009-03-05 10:00:00,5.16,5.17,5.1,5.16,160500.0,3.9766,3.9843,3.9304,3.9766,160500.0
2009-03-05 10:30:00,5.16,5.17,5.09,5.1,150000.0,3.9766,3.9843,3.9227,3.9304,150000.0
2009-03-05 11:00:00,5.09,5.12,5.05,5.05,131100.0,3.9227,3.9458,3.8919,3.8919,131100.0
2009-03-05 11:30:00,5.05,5.1,5.05,5.06,102300.0,3.8919,3.9304,3.8919,3.8996,102300.0
2009-03-05 12:00:00,5.06,5.08,5.02,5.07,81000.0,3.8996,3.915,3.8687,3.9073,81000.0
2009-03-05 12:30:00,5.08,5.08,5.04,5.04,89700.0,3.915,3.915,3.8842,3.8842,89700.0
2009-03-05 13:00:00,5.04,5.09,5.04,5.05,121800.0,3.8842,3.9227,3.8842,3.8919,121800.0
2009-03-05 13:30:00,5.04,5.05,5.0,5.03,171300.0,3.8842,3.8919,3.8533,3.8765,171300.0
2009-03-05 14:00:00,5.03,5.03,5.0,5.0,153300.0,3.8765,3.8765,3.8533,3.8533,153300.0
2009-03-05 14:30:00,5.0,5.02,4.98,4.99,154200.0,3.8533,3.8687,3.8379,3.8456,154200.0
2009-03-05 15:00:00,4.99,5.02,4.98,5.01,195300.0,3.8456,3.8687,3.8379,3.861,195300.0
2009-03-05 15:30:00,5.01,5.02,4.97,5.0,362400.0,3.861,3.8687,3.8302,3.8533,362400.0
2009-03-06 09:30:00,5.03,5.08,4.96,5.0,287100.0,3.8765,3.915,3.8225,3.8533,287100.0
2009-03-06 10:00:00,5.0,5.0,4.87,4.9,198000.0,3.8533,3.8533,3.7531,3.7763,198000.0
2009-03-06 10:30:00,4.91,4.91,4.78,4.8,234900.0,3.784,3.784,3.6838,3.6992,234900.0
2009-03-06 11:00:00,4.79,4.86,4.77,4.81,162000.0,3.6915,3.7454,3.6761,3.7069,162000.0
2009-03-06 11:30:00,4.82,4.85,4.82,4.84,147300.0,3.7146,3.7377,3.7146,3.73,147300.0
2009-03-06 12:00:00,4.84,4.89,4.83,4.88,158400.0,3.73,3.7686,3.7223,3.7609,158400.0
2009-03-06 12:30:00,4.88,4.89,4.82,4.84,119700.0,3.7609,3.7686,3.7146,3.73,119700.0
2009-03-06 13:00:00,4.84,4.84,4.75,4.77,110700.0,3.73,3.73,3.6607,3.6761,110700.0
2009-03-06 13:30:00,4.77,4.78,4.72,4.75,121800.0,3.6761,3.6838,3.6375,3.6607,121800.0
2009-03-06 14:00:00,4.75,4.78,4.74,4.78,196800.0,3.6607,3.6838,3.653,3.6838,196800.0
2009-03-06 14:30:00,4.78,4.79,4.73,4.75,228000.0,3.6838,3.6915,3.6453,3.6607,228000.0
2009-03-06 15:00:00,4.75,4.77,4.74,4.75,221700.0,3.6607,3.6761,3.653,3.6607,221700.0
2009-03-06 15:30:00,4.75,4.83,4.74,4.83,598500.0,3.6607,3.7223,3.653,3.7223,598500.0
2009-03-09 09:30:00,4.76,4.85,4.76,4.82,477000.0,3.6684,3.7377,3.6684,3.7146,477000.0
2009-03-09 10:00:00,4.82,4.88,4.82,4.84,444000.0,3.7146,3.7609,3.7146,3.73,444000.0
2009-03-09 10:30:00,4.84,4.87,4.82,4.83,231000.0,3.73,3.7531,3.7146,3.7223,231000.0
2009-03-09 11:00:00,4.84,4.88,4.83,4.88,503100.0,3.73,3.7609,3.7223,3.7609,503100.0
2009-03-09 11:30:00,4.88,4.9,4.87,4.87,141600.0,3.7609,3.7763,3.7531,3.7531,141600.0
2009-03-09 12:00:00,4.87,4.93,4.87,4.9,89700.0,3.7531,3.7994,3.7531,3.7763,89700.0
2009-03-09 12:30:00,4.9,4.92,4.89,4.91,104700.0,3.7763,3.7917,3.7686,3.784,104700.0
2009-03-09 13:00:00,4.91,4.91,4.87,4.88,252000.0,3.784,3.784,3.7531,3.7609,252000.0
2009-03-09 13:30:00,4.88,4.89,4.87,4.87,115800.0,3.7609,3.7686,3.7531,3.7531,115800.0
2009-03-09 14:00:00,4.88,4.92,4.86,4.9,162900.0,3.7609,3.7917,3.7454,3.7763,162900.0
2009-03-09 14:30:00,4.9,4.91,4.87,4.88,233700.0,3.7763,3.784,3.7531,3.7609,233700.0
2009-03-09 15:00:00,4.88,4.9,4.87,4.88,436500.0,3.7609,3.7763,3.7531,3.7609,436500.0
2009-03-09 15:30:00,4.88,4.89,4.86,4.87,684600.0,3.7609,3.7686,3.7454,3.7531,684600.0
2009-03-10 09:30:00,4.98,5.12,4.97,5.12,145500.0,3.8379,3.9458,3.8302,3.9458,145500.0
2009-03-10 10:00:00,5.12,5.21,5.12,5.13,161100.0,3.9458,4.0152,3.9458,3.9535,161100.0
2009-03-10 10:30:00,5.13,5.17,5.12,5.13,115200.0,3.9535,3.9843,3.9458,3.9535,115200.0
2009-03-10 11:00:00,5.13,5.2,5.12,5.2,180000.0,3.9535,4.0075,3.9458,4.0075,180000.0
2009-03-10 11:30:00,5.2,5.25,5.2,5.25,194700.0,4.0075,4.046,4.0075,4.046,194700.0
2009-03-10 12:00:00,5.25,5.25,5.2,5.21,103800.0,4.046,4.046,4.0075,4.0152,103800.0
2009-03-10 12:30:00,5.21,5.23,5.2,5.2,136200.0,4.0152,4.0306,4.0075,4.0075,136200.0
2009-03-10 13:00:00,5.2,5.22,5.19,5.22,109800.0,4.0075,4.0229,3.9998,4.0229,109800.0
2009-03-10 13:30:00,5.21,5.24,5.2,5.21,164700.0,4.0152,4.0383,4.0075,4.0152,164700.0
2009-03-10 14:00:00,5.21,5.23,5.19,5.2,167400.0,4.0152,4.0306,3.9998,4.0075,167400.0
2009-03-10 14:30:00,5.2,5.22,5.17,5.19,221700.0,4.0075,4.0229,3.9843,3.9998,221700.0
2009-03-10 15:00:00,5.19,5.22,5.17,5.21,322800.0,3.9998,4.0229,3.9843,4.0152,322800.0
2009-03-10 15:30:00,5.21,5.23,5.19,5.22,497100.0,4.0152,4.0306,3.9998,4.0229,497100.0
2009-03-11 09:30:00,5.25,5.35,5.2,5.35,65100.0,4.046,4.1231,4.0075,4.1231,65100.0
2009-03-11 10:00:00,5.35,5.36,5.3,5.34,88200.0,4.1231,4.1308,4.0845,4.1154,88200.0
2009-03-11 10:30:00,5.35,5.35,5.28,5.29,32100.0,4.1231,4.1231,4.0691,4.0768,32100.0
2009-03-11 11:00:00,5.28,5.3,5.25,5.27,45300.0,4.0691,4.0845,4.046,4.0614,45300.0
2009-03-11 11:30:00,5.28,5.29,5.25,5.28,54000.0,4.0691,4.0768,4.046,4.0691,54000.0
2009-03-11 12:00:00,5.28,5.29,5.26,5.28,44700.0,4.0691,4.0768,4.0537,4.0691,44700.0
2009-03-11 12:30:00,5.28,5.3,5.26,5.26,57900.0,4.0691,4.0845,4.0537,4.0537,57900.0
2009-03-11 13:00:00,5.26,5.29,5.25,5.26,45300.0,4.0537,4.0768,4.046,4.0537,45300.0
2009-03-11 13:30:00,5.26,5.31,5.25,5.31,105000.0,4.0537,4.0922,4.046,4.0922,105000.0
2009-03-11 14:00:00,5.31,5.31,5.23,5.25,120600.0,4.0922,4.0922,4.0306,4.046,120600.0
2009-03-11 14:30:00,5.25,5.29,5.24,5.26,134100.0,4.046,4.0768,4.0383,4.0537,134100.0
2009-03-11 15:00:00,5.27,5.35,5.26,5.32,122100.0,4.0614,4.1231,4.0537,4.0999,122100.0
2009-03-11 15:30:00,5.32,5.36,5.32,5.32,287700.0,4.0999,4.1308,4.0999,4.0999,287700.0
2009-03-12 09:30:00,5.3,5.34,5.23,5.27,127500.0,4.0845,4.1154,4.0306,4.0614,127500.0
2009-03-12 10:00:00,5.28,5.35,5.22,5.28,196200.0,4.0691,4.1231,4.0229,4.0691,196200.0
2009-03-12 10:30:00,5.28,5.32,5.24,5.31,115800.0,4.0691,4.0999,4.0383,4.0922,115800.0
2009-03-12 11:00:00,5.3,5.31,5.27,5.28,41100.0,4.0845,4.0922,4.0614,4.0691,41100.0
2009-03-12 11:30:00,5.28,5.33,5.27,5.31,114300.0,4.0691,4.1077,4.0614,4.0922,114300.0
2009-03-12 12:00:00,5.31,5.38,5.3,5.37,104100.0,4.0922,4.1462,4.0845,4.1385,104100.0
2009-03-12 12:30:00,5.37,5.42,5.36,5.42,83700.0,4.1385,4.177,4.1308,4.177,83700.0
2009-03-12 13:00:00,5.41,5.44,5.4,5.41,74100.0,4.1693,4.1924,4.1616,4.1693,74100.0
2009-03-12 13:30:00,5.42,5.46,5.41,5.46,150900.0,4.177,4.2078,4.1693,4.2078,150900.0
2009-03-12 14:00:00,5.46,5.53,5.45,5.52,130800.0,4.2078,4.2618,4.2001,4.2541,130800.0
2009-03-12 14:30:00,5.52,5.56,5.5,5.53,113400.0,4.2541,4.2849,4.2387,4.2618,113400.0
2009-03-12 15:00:00,5.53,5.53,5.49,5.51,207300.0,4.2618,4.2618,4.231,4.2464,207300.0
2009-03-12 15:30:00,5.51,5.55,5.5,5.54,231300.0,4.2464,4.2772,4.2387,4.2695,231300.0
2009-03-13 09:30:00,5.57,5.6,5.51,5.56,63000.0,4.2926,4.3157,4.2464,4.2849,63000.0
2009-03-13 10:00:00,5.56,5.6,5.5,5.5,121200.0,4.2849,4.3157,4.2387,4.2387,121200.0
2009-03-13 10:30:00,5.5,5.57,5.48,5.49,129600.0,4.2387,4.2926,4.2233,4.231,129600.0
2009-03-13 11:00:00,5.5,5.51,5.47,5.49,76200.0,4.2387,4.2464,4.2155,4.231,76200.0
2009-03-13 11:30:00,5.48,5.49,5.44,5.46,52500.0,4.2233,4.231,4.1924,4.2078,52500.0
2009-03-13 12:00:00,5.46,5.47,5.42,5.44,57600.0,4.2078,4.2155,4.177,4.1924,57600.0
2009-03-13 12:30:00,5.44,5.5,5.43,5.5,98400.0,4.1924,4.2387,4.1847,4.2387,98400.0
2009-03-13 13:00:00,5.5,5.54,5.48,5.52,72000.0,4.2387,4.2695,4.2233,4.2541,72000.0
2009-03-13 13:30:00,5.52,5.54,5.48,5.5,159900.0,4.2541,4.2695,4.2233,4.2387,159900.0
2009-03-13 14:00:00,5.5,5.53,5.5,5.51,109200.0,4.2387,4.2618,4.2387,4.2464,109200.0
2009-03-13 14:30:00,5.51,5.55,5.5,5.52,97800.0,4.2464,4.2772,4.2387,4.2541,97800.0
2009-03-13 15:00:00,5.51,5.55,5.51,5.53,115500.0,4.2464,4.2772,4.2464,4.2618,115500.0
2009-03-13 15:30:00,5.54,5.56,5.51,5.54,345300.0,4.2695,4.2849,4.2464,4.2695,345300.0
2009-03-16 09:30:00,5.58,5.66,5.56,5.58,64200.0,4.3003,4.362,4.2849,4.3003,64200.0
2009-03-16 10:00:00,5.58,5.59,5.55,5.57,72000.0,4.3003,4.308,4.2772,4.2926,72000.0
2009-03-16 10:30:00,5.57,5.64,5.57,5.6,127500.0,4.2926,4.3466,4.2926,4.3157,127500.0
2009-03-16 11:00:00,5.59,5.63,5.56,5.63,164700.0,4.308,4.3389,4.2849,4.3389,164700.0
2009-03-16 11:30:00,5.63,5.63,5.6,5.61,119100.0,4.3389,4.3389,4.3157,4.3234,119100.0
2009-03-16 12:00:00,5.61,5.66,5.6,5.65,103200.0,4.3234,4.362,4.3157,4.3543,103200.0
2009-03-16 12:30:00,5.66,5.72,5.66,5.72,82800.0,4.362,4.4082,4.362,4.4082,82800.0
2009-03-16 13:00:00,5.72,5.73,5.7,5.71,62100.0,4.4082,4.4159,4.3928,4.4005,62100.0
2009-03-16 13:30:00,5.72,5.73,5.69,5.7,75600.0,4.4082,4.4159,4.3851,4.3928,75600.0
2009-03-16 14:00:00,5.7,5.7,5.66,5.67,70200.0,4.3928,4.3928,4.362,4.3697,70200.0
2009-03-16 14:30:00,5.68,5.68,5.63,5.64,80400.0,4.3774,4.3774,4.3389,4.3466,80400.0
2009-03-16 15:00:00,5.64,5.65,5.59,5.61,252300.0,4.3466,4.3543,4.308,4.3234,252300.0
2009-03-16 15:30:00,5.61,5.62,5.57,5.59,460500.0,4.3234,4.3311,4.2926,4.308,460500.0
2009-03-17 09:30:00,5.57,5.63,5.49,5.53,69300.0,4.2926,4.3389,4.231,4.2618,69300.0
2009-03-17 10:00:00,5.54,5.58,5.51,5.56,121500.0,4.2695,4.3003,4.2464,4.2849,121500.0
2009-03-17 10:30:00,5.55,5.64,5.54,5.62,58800.0,4.2772,4.3466,4.2695,4.3311,58800.0
2009-03-17 11:00:00,5.61,5.62,5.59,5.6,47400.0,4.3234,4.3311,4.308,4.3157,47400.0
2009-03-17 11:30:00,5.6,5.64,5.58,5.64,63300.0,4.3157,4.3466,4.3003,4.3466,63300.0
2009-03-17 12:00:00,5.64,5.68,5.63,5.68,41700.0,4.3466,4.3774,4.3389,4.3774,41700.0
2009-03-17 12:30:00,5.69,5.73,5.67,5.71,57000.0,4.3851,4.4159,4.3697,4.4005,57000.0
2009-03-17 13:00:00,5.7,5.74,5.69,5.72,87900.0,4.3928,4.4236,4.3851,4.4082,87900.0
2009-03-17 13:30:00,5.72,5.75,5.71,5.72,109500.0,4.4082,4.4313,4.4005,4.4082,109500.0
2009-03-17 14:00:00,5.72,5.73,5.69,5.69,160500.0,4.4082,4.4159,4.3851,4.3851,160500.0
2009-03-17 14:30:00,5.69,5.75,5.68,5.74,161700.0,4.3851,4.4313,4.3774,4.4236,161700.0
2009-03-17 15:00:00,5.74,5.8,5.73,5.78,209700.0,4.4236,4.4699,4.4159,4.4545,209700.0
2009-03-17 15:30:00,5.78,5.84,5.76,5.84,487800.0,4.4545,4.5007,4.439,4.5007,487800.0
2009-03-18 09:30:00,5.84,5.84,5.76,5.79,131400.0,4.5007,4.5007,4.439,4.4622,131400.0
2009-03-18 10:00:00,5.79,5.8,5.73,5.75,242700.0,4.4622,4.4699,4.4159,4.4313,242700.0
2009-03-18 10:30:00,5.75,5.79,5.74,5.79,150000.0,4.4313,4.4622,4.4236,4.4622,150000.0
2009-03-18 11:00:00,5.79,5.81,5.74,5.75,186900.0,4.4622,4.4776,4.4236,4.4313,186900.0
2009-03-18 11:30:00,5.75,5.86,5.74,5.84,191700.0,4.4313,4.5161,4.4236,4.5007,191700.0
2009-03-18 12:00:00,5.85,5.88,5.84,5.88,189000.0,4.5084,4.5315,4.5007,4.5315,189000.0
2009-03-18 12:30:00,5.88,5.94,5.85,5.94,147900.0,4.5315,4.5778,4.5084,4.5778,147900.0
2009-03-18 13:00:00,5.95,5.97,5.94,5.97,139200.0,4.5855,4.6009,4.5778,4.6009,139200.0
2009-03-18 13:30:00,5.96,6.04,5.96,6.02,184500.0,4.5932,4.6548,4.5932,4.6394,184500.0
2009-03-18 14:00:00,6.02,6.18,6.0,6.16,353700.0,4.6394,4.7627,4.624,4.7473,353700.0
2009-03-18 14:30:00,6.15,6.27,6.11,6.25,353700.0,4.7396,4.8321,4.7088,4.8167,353700.0
2009-03-18 15:00:00,6.25,6.25,6.11,6.15,408300.0,4.8167,4.8167,4.7088,4.7396,408300.0
2009-03-18 15:30:00,6.15,6.19,6.1,6.18,397800.0,4.7396,4.7704,4.7011,4.7627,397800.0
2009-03-19 09:30:00,5.57,5.68,5.27,5.65,838200.0,4.2926,4.3774,4.0614,4.3543,838200.0
2009-03-19 10:00:00,5.65,5.67,5.48,5.51,343800.0,4.3543,4.3697,4.2233,4.2464,343800.0
2009-03-19 10:30:00,5.51,5.69,5.51,5.66,305700.0,4.2464,4.3851,4.2464,4.362,305700.0
2009-03-19 11:00:00,5.66,5.68,5.5,5.5,164400.0,4.362,4.3774,4.2387,4.2387,164400.0
2009-03-19 11:30:00,5.5,5.51,5.46,5.5,548400.0,4.2387,4.2464,4.2078,4.2387,548400.0
2009-03-19 12:00:00,5.5,5.52,5.46,5.52,225300.0,4.2387,4.2541,4.2078,4.2541,225300.0
2009-03-19 12:30:00,5.52,5.54,5.43,5.44,133800.0,4.2541,4.2695,4.1847,4.1924,133800.0
2009-03-19 13:00:00,5.44,5.44,5.41,5.42,150000.0,4.1924,4.1924,4.1693,4.177,150000.0
2009-03-19 13:30:00,5.42,5.45,5.42,5.44,185700.0,4.177,4.2001,4.177,4.1924,185700.0
2009-03-19 14:00:00,5.44,5.5,5.44,5.47,355500.0,4.1924,4.2387,4.1924,4.2155,355500.0
2009-03-19 14:30:00,5.47,5.48,5.42,5.44,226200.0,4.2155,4.2233,4.177,4.1924,226200.0
2009-03-19 15:00:00,5.44,5.46,5.42,5.45,374400.0,4.1924,4.2078,4.177,4.2001,374400.0
2009-03-19 15:30:00,5.45,5.5,5.45,5.48,757200.0,4.2001,4.2387,4.2001,4.2233,757200.0
2009-03-20 09:30:00,5.42,5.51,5.31,5.33,471900.0,4.177,4.2464,4.0922,4.1077,471900.0
2009-03-20 10:00:00,5.33,5.33,5.23,5.26,300900.0,4.1077,4.1077,4.0306,4.0537,300900.0
2009-03-20 10:30:00,5.25,5.28,5.24,5.26,177600.0,4.046,4.0691,4.0383,4.0537,177600.0
2009-03-20 11:00:00,5.27,5.27,5.2,5.22,113100.0,4.0614,4.0614,4.0075,4.0229,113100.0
2009-03-20 11:30:00,5.22,5.24,5.21,5.21,100800.0,4.0229,4.0383,4.0152,4.0152,100800.0
2009-03-20 12:00:00,5.21,5.22,5.19,5.21,99600.0,4.0152,4.0229,3.9998,4.0152,99600.0
2009-03-20 12:30:00,5.21,5.23,5.19,5.22,168900.0,4.0152,4.0306,3.9998,4.0229,168900.0
2009-03-20 13:00:00,5.22,5.24,5.2,5.21,332700.0,4.0229,4.0383,4.0075,4.0152,332700.0
2009-03-20 13:30:00,5.21,5.22,5.13,5.13,156000.0,4.0152,4.0229,3.9535,3.9535,156000.0
2009-03-20 14:00:00,5.13,5.13,5.1,5.11,160200.0,3.9535,3.9535,3.9304,3.9381,160200.0
2009-03-20 14:30:00,5.11,5.13,5.1,5.13,201300.0,3.9381,3.9535,3.9304,3.9535,201300.0
2009-03-20 15:00:00,5.13,5.14,5.07,5.08,343500.0,3.9535,3.9612,3.9073,3.915,343500.0
2009-03-20 15:30:00,5.08,5.11,5.06,5.07,635400.0,3.915,3.9381,3.8996,3.9073,635400.0
2009-03-23 09:30:00,5.17,5.31,5.11,5.22,332400.0,3.9843,4.0922,3.9381,4.0229,332400.0
2009-03-23 10:00:00,5.21,5.35,5.21,5.34,473400.0,4.0152,4.1231,4.0152,4.1154,473400.0
2009-03-23 10:30:00,5.34,5.55,5.34,5.54,563700.0,4.1154,4.2772,4.1154,4.2695,563700.0
2009-03-23 11:00:00,5.53,5.56,5.51,5.54,321000.0,4.2618,4.2849,4.2464,4.2695,321000.0
2009-03-23 11:30:00,5.53,5.57,5.52,5.55,222000.0,4.2618,4.2926,4.2541,4.2772,222000.0
2009-03-23 12:00:00,5.55,5.55,5.52,5.53,189000.0,4.2772,4.2772,4.2541,4.2618,189000.0
2009-03-23 12:30:00,5.53,5.53,5.5,5.5,211800.0,4.2618,4.2618,4.2387,4.2387,211800.0
2009-03-23 13:00:00,5.5,5.54,5.48,5.49,131700.0,4.2387,4.2695,4.2233,4.231,131700.0
2009-03-23 13:30:00,5.49,5.5,5.47,5.49,95400.0,4.231,4.2387,4.2155,4.231,95400.0
2009-03-23 14:00:00,5.49,5.51,5.46,5.5,138000.0,4.231,4.2464,4.2078,4.2387,138000.0
2009-03-23 14:30:00,5.5,5.53,5.48,5.53,202200.0,4.2387,4.2618,4.2233,4.2618,202200.0
2009-03-23 15:00:00,5.53,5.57,5.51,5.57,273000.0,4.2618,4.2926,4.2464,4.2926,273000.0
2009-03-23 15:30:00,5.57,5.66,5.56,5.66,465600.0,4.2926,4.362,4.2849,4.362,465600.0
2009-03-24 09:30:00,5.61,5.63,5.52,5.59,169800.0,4.3234,4.3389,4.2541,4.308,169800.0
2009-03-24 10:00:00,5.59,5.64,5.57,5.57,104400.0,4.308,4.3466,4.2926,4.2926,104400.0
2009-03-24 10:30:00,5.58,5.61,5.56,5.59,172200.0,4.3003,4.3234,4.2849,4.308,172200.0
2009-03-24 11:00:00,5.59,5.63,5.58,5.61,123000.0,4.308,4.3389,4.3003,4.3234,123000.0
2009-03-24 11:30:00,5.61,5.61,5.59,5.6,103500.0,4.3234,4.3234,4.308,4.3157,103500.0
2009-03-24 12:00:00,5.6,5.64,5.6,5.63,98700.0,4.3157,4.3466,4.3157,4.3389,98700.0
2009-03-24 12:30:00,5.63,5.72,5.62,5.72,190800.0,4.3389,4.4082,4.3311,4.4082,190800.0
2009-03-24 13:00:00,5.72,5.75,5.7,5.74,74700.0,4.4082,4.4313,4.3928,4.4236,74700.0
2009-03-24 13:30:00,5.74,5.75,5.68,5.69,102000.0,4.4236,4.4313,4.3774,4.3851,102000.0
2009-03-24 14:00:00,5.69,5.74,5.68,5.71,134700.0,4.3851,4.4236,4.3774,4.4005,134700.0
2009-03-24 14:30:00,5.71,5.73,5.67,5.69,164100.0,4.4005,4.4159,4.3697,4.3851,164100.0
2009-03-24 15:00:00,5.69,5.69,5.66,5.66,451200.0,4.3851,4.3851,4.362,4.362,451200.0
2009-03-24 15:30:00,5.67,5.71,5.62,5.63,737400.0,4.3697,4.4005,4.3311,4.3389,737400.0
2009-03-25 09:30:00,5.72,5.78,5.67,5.77,214800.0,4.4082,4.4545,4.3697,4.4467,214800.0
2009-03-25 10:00:00,5.77,5.87,5.77,5.85,282300.0,4.4467,4.5238,4.4467,4.5084,282300.0
2009-03-25 10:30:00,5.85,5.97,5.85,5.9,209100.0,4.5084,4.6009,4.5084,4.5469,209100.0
2009-03-25 11:00:00,5.9,5.95,5.85,5.86,111000.0,4.5469,4.5855,4.5084,4.5161,111000.0
2009-03-25 11:30:00,5.86,5.87,5.83,5.86,147300.0,4.5161,4.5238,4.493,4.5161,147300.0
2009-03-25 12:00:00,5.86,5.9,5.8,5.82,117000.0,4.5161,4.5469,4.4699,4.4853,117000.0
2009-03-25 12:30:00,5.82,5.85,5.81,5.81,64800.0,4.4853,4.5084,4.4776,4.4776,64800.0
2009-03-25 13:00:00,5.82,5.82,5.73,5.73,96000.0,4.4853,4.4853,4.4159,4.4159,96000.0
2009-03-25 13:30:00,5.73,5.74,5.71,5.71,315900.0,4.4159,4.4236,4.4005,4.4005,315900.0
2009-03-25 14:00:00,5.7,5.7,5.63,5.67,519600.0,4.3928,4.3928,4.3389,4.3697,519600.0
2009-03-25 14:30:00,5.67,5.67,5.57,5.57,388800.0,4.3697,4.3697,4.2926,4.2926,388800.0
2009-03-25 15:00:00,5.57,5.67,5.55,5.66,441600.0,4.2926,4.3697,4.2772,4.362,441600.0
2009-03-25 15:30:00,5.66,5.74,5.64,5.74,767700.0,4.362,4.4236,4.3466,4.4236,767700.0
2009-03-26 09:30:00,5.87,5.91,5.72,5.85,166800.0,4.5238,4.5546,4.4082,4.5084,166800.0
2009-03-26 10:00:00,5.85,5.96,5.85,5.93,342600.0,4.5084,4.5932,4.5084,4.5701,342600.0
2009-03-26 10:30:00,5.93,5.98,5.92,5.93,231600.0,4.5701,4.6086,4.5623,4.5701,231600.0
2009-03-26 11:00:00,5.93,5.98,5.93,5.94,139200.0,4.5701,4.6086,4.5701,4.5778,139200.0
2009-03-26 11:30:00,5.94,5.99,5.91,5.95,302700.0,4.5778,4.6163,4.5546,4.5855,302700.0
2009-03-26 12:00:00,5.96,6.04,5.95,6.03,155700.0,4.5932,4.6548,4.5855,4.6471,155700.0
2009-03-26 12:30:00,6.03,6.04,5.98,5.99,138300.0,4.6471,4.6548,4.6086,4.6163,138300.0
2009-03-26 13:00:00,5.99,6.03,5.99,6.0,164400.0,4.6163,4.6471,4.6163,4.624,164400.0
2009-03-26 13:30:00,6.01,6.02,5.96,5.99,274200.0,4.6317,4.6394,4.5932,4.6163,274200.0
2009-03-26 14:00:00,5.99,6.03,5.96,5.96,229200.0,4.6163,4.6471,4.5932,4.5932,229200.0
2009-03-26 14:30:00,5.96,5.98,5.92,5.92,112500.0,4.5932,4.6086,4.5623,4.5623,112500.0
2009-03-26 15:00:00,5.92,6.01,5.92,6.01,147000.0,4.5623,4.6317,4.5623,4.6317,147000.0
2009-03-26 15:30:00,6.01,6.05,5.98,6.04,426300.0,4.6317,4.6625,4.6086,4.6548,426300.0
2009-03-27 09:30:00,5.93,6.0,5.84,5.88,100800.0,4.5701,4.624,4.5007,4.5315,100800.0
2009-03-27 10:00:00,5.87,5.93,5.87,5.92,108300.0,4.5238,4.5701,4.5238,4.5623,108300.0
2009-03-27 10:30:00,5.91,5.96,5.91,5.93,57300.0,4.5546,4.5932,4.5546,4.5701,57300.0
2009-03-27 11:00:00,5.94,5.96,5.92,5.93,72600.0,4.5778,4.5932,4.5623,4.5701,72600.0
2009-03-27 11:30:00,5.93,5.97,5.92,5.96,69900.0,4.5701,4.6009,4.5623,4.5932,69900.0
2009-03-27 12:00:00,5.96,5.99,5.93,5.93,45900.0,4.5932,4.6163,4.5701,4.5701,45900.0
2009-03-27 12:30:00,5.94,5.96,5.89,5.89,58800.0,4.5778,4.5932,4.5392,4.5392,58800.0
2009-03-27 13:00:00,5.89,5.91,5.87,5.9,62400.0,4.5392,4.5546,4.5238,4.5469,62400.0
2009-03-27 13:30:00,5.9,5.93,5.85,5.86,93900.0,4.5469,4.5701,4.5084,4.5161,93900.0
2009-03-27 14:00:00,5.86,5.92,5.85,5.9,73500.0,4.5161,4.5623,4.5084,4.5469,73500.0
2009-03-27 14:30:00,5.9,5.93,5.87,5.92,112800.0,4.5469,4.5701,4.5238,4.5623,112800.0
2009-03-27 15:00:00,5.93,5.95,5.86,5.87,162000.0,4.5701,4.5855,4.5161,4.5238,162000.0
2009-03-27 15:30:00,5.87,5.9,5.85,5.87,273300.0,4.5238,4.5469,4.5084,4.5238,273300.0
2009-03-30 09:30:00,5.75,5.76,5.59,5.63,159600.0,4.4313,4.439,4.308,4.3389,159600.0
2009-03-30 10:00:00,5.62,5.65,5.62,5.63,70200.0,4.3311,4.3543,4.3311,4.3389,70200.0
2009-03-30 10:30:00,5.62,5.63,5.59,5.6,139500.0,4.3311,4.3389,4.308,4.3157,139500.0
2009-03-30 11:00:00,5.6,5.65,5.57,5.6,82200.0,4.3157,4.3543,4.2926,4.3157,82200.0
2009-03-30 11:30:00,5.6,5.62,5.59,5.62,114300.0,4.3157,4.3311,4.308,4.3311,114300.0
2009-03-30 12:00:00,5.62,5.64,5.59,5.63,117000.0,4.3311,4.3466,4.308,4.3389,117000.0
2009-03-30 12:30:00,5.62,5.63,5.59,5.59,88200.0,4.3311,4.3389,4.308,4.308,88200.0
2009-03-30 13:00:00,5.58,5.64,5.57,5.64,79500.0,4.3003,4.3466,4.2926,4.3466,79500.0
2009-03-30 13:30:00,5.64,5.64,5.58,5.59,98400.0,4.3466,4.3466,4.3003,4.308,98400.0
2009-03-30 14:00:00,5.59,5.64,5.58,5.6,97200.0,4.308,4.3466,4.3003,4.3157,97200.0
2009-03-30 14:30:00,5.6,5.62,5.58,5.59,135900.0,4.3157,4.3311,4.3003,4.308,135900.0
2009-03-30 15:00:00,5.59,5.65,5.59,5.62,197400.0,4.308,4.3543,4.308,4.3311,197400.0
2009-03-30 15:30:00,5.63,5.7,5.61,5.67,491100.0,4.3389,4.3928,4.3234,4.3697,491100.0
2009-03-31 09:30:00,5.71,5.79,5.66,5.68,134700.0,4.4005,4.4622,4.362,4.3774,134700.0
2009-03-31 10:00:00,5.67,5.74,5.65,5.73,82200.0,4.3697,4.4236,4.3543,4.4159,82200.0
2009-03-31 10:30:00,5.74,5.78,5.64,5.7,126600.0,4.4236,4.4545,4.3466,4.3928,126600.0
2009-03-31 11:00:00,5.7,5.76,5.7,5.75,49200.0,4.3928,4.439,4.3928,4.4313,49200.0
2009-03-31 11:30:00,5.74,5.77,5.72,5.73,148500.0,4.4236,4.4467,4.4082,4.4159,148500.0
2009-03-31 12:00:00,5.73,5.76,5.72,5.74,189000.0,4.4159,4.439,4.4082,4.4236,189000.0
2009-03-31 12:30:00,5.74,5.78,5.73,5.78,41400.0,4.4236,4.4545,4.4159,4.4545,41400.0
2009-03-31 13:00:00,5.78,5.8,5.75,5.78,183000.0,4.4545,4.4699,4.4313,4.4545,183000.0
2009-03-31 13:30:00,5.78,5.78,5.75,5.76,116700.0,4.4545,4.4545,4.4313,4.439,116700.0
2009-03-31 14:00:00,5.76,5.77,5.72,5.75,385200.0,4.439,4.4467,4.4082,4.4313,385200.0
2009-03-31 14:30:00,5.75,5.8,5.75,5.76,125700.0,4.4313,4.4699,4.4313,4.439,125700.0
2009-03-31 15:00:00,5.77,5.77,5.72,5.75,204900.0,4.4467,4.4467,4.4082,4.4313,204900.0
2009-03-31 15:30:00,5.75,5.75,5.68,5.68,441600.0,4.4313,4.4313,4.3774,4.3774,441600.0
2009-04-01 09:30:00,5.58,5.59,5.47,5.51,414900.0,4.3003,4.308,4.2155,4.2464,414900.0
2009-04-01 10:00:00,5.52,5.65,5.51,5.61,134100.0,4.2541,4.3543,4.2464,4.3234,134100.0
2009-04-01 10:30:00,5.61,5.68,5.58,5.65,103800.0,4.3234,4.3774,4.3003,4.3543,103800.0
2009-04-01 11:00:00,5.65,5.66,5.61,5.63,157500.0,4.3543,4.362,4.3234,4.3389,157500.0
2009-04-01 11:30:00,5.63,5.69,5.63,5.69,57000.0,4.3389,4.3851,4.3389,4.3851,57000.0
2009-04-01 12:00:00,5.68,5.74,5.68,5.72,67200.0,4.3774,4.4236,4.3774,4.4082,67200.0
2009-04-01 12:30:00,5.72,5.72,5.65,5.66,66300.0,4.4082,4.4082,4.3543,4.362,66300.0
2009-04-01 13:00:00,5.66,5.7,5.66,5.69,74700.0,4.362,4.3928,4.362,4.3851,74700.0
2009-04-01 13:30:00,5.69,5.76,5.67,5.74,81600.0,4.3851,4.439,4.3697,4.4236,81600.0
2009-04-01 14:00:00,5.73,5.78,5.73,5.77,111600.0,4.4159,4.4545,4.4159,4.4467,111600.0
2009-04-01 14:30:00,5.77,5.79,5.74,5.77,375600.0,4.4467,4.4622,4.4236,4.4467,375600.0
2009-04-01 15:00:00,5.76,5.76,5.68,5.73,195600.0,4.439,4.439,4.3774,4.4159,195600.0
2009-04-01 15:30:00,5.73,5.78,5.72,5.77,240900.0,4.4159,4.4545,4.4082,4.4467,240900.0
2009-04-02 09:30:00,5.93,6.05,5.83,6.05,180000.0,4.5701,4.6625,4.493,4.6625,180000.0
2009-04-02 10:00:00,6.05,6.08,5.99,6.01,518700.0,4.6625,4.6857,4.6163,4.6317,518700.0
2009-04-02 10:30:00,6.03,6.2,6.02,6.19,332700.0,4.6471,4.7781,4.6394,4.7704,332700.0
2009-04-02 11:00:00,6.2,6.27,6.2,6.26,155100.0,4.7781,4.8321,4.7781,4.8244,155100.0
2009-04-02 11:30:00,6.26,6.28,6.23,6.28,100500.0,4.8244,4.8398,4.8013,4.8398,100500.0
2009-04-02 12:00:00,6.27,6.33,6.24,6.32,100800.0,4.8321,4.8783,4.809,4.8706,100800.0
2009-04-02 12:30:00,6.32,6.35,6.31,6.31,132900.0,4.8706,4.8937,4.8629,4.8629,132900.0
2009-04-02 13:00:00,6.31,6.32,6.26,6.27,111900.0,4.8629,4.8706,4.8244,4.8321,111900.0
2009-04-02 13:30:00,6.28,6.3,6.21,6.22,219900.0,4.8398,4.8552,4.7858,4.7935,219900.0
2009-04-02 14:00:00,6.22,6.28,6.2,6.28,219900.0,4.7935,4.8398,4.7781,4.8398,219900.0
2009-04-02 14:30:00,6.27,6.29,6.23,6.25,202500.0,4.8321,4.8475,4.8013,4.8167,202500.0
2009-04-02 15:00:00,6.25,6.3,6.22,6.28,391500.0,4.8167,4.8552,4.7935,4.8398,391500.0
2009-04-02 15:30:00,6.29,6.3,6.26,6.27,616200.0,4.8475,4.8552,4.8244,4.8321,616200.0
2009-04-03 09:30:00,6.24,6.42,6.24,6.41,154800.0,4.809,4.9477,4.809,4.94,154800.0
2009-04-03 10:00:00,6.41,6.42,6.33,6.4,135000.0,4.94,4.9477,4.8783,4.9323,135000.0
2009-04-03 10:30:00,6.4,6.4,6.31,6.35,117900.0,4.9323,4.9323,4.8629,4.8937,117900.0
2009-04-03 11:00:00,6.36,6.38,6.32,6.36,311700.0,4.9014,4.9169,4.8706,4.9014,311700.0
2009-04-03 11:30:00,6.36,6.42,6.33,6.42,334200.0,4.9014,4.9477,4.8783,4.9477,334200.0
2009-04-03 12:00:00,6.42,6.47,6.41,6.44,144900.0,4.9477,4.9862,4.94,4.9631,144900.0
2009-04-03 12:30:00,6.44,6.45,6.38,6.4,79200.0,4.9631,4.9708,4.9169,4.9323,79200.0
2009-04-03 13:00:00,6.4,6.42,6.38,6.42,110700.0,4.9323,4.9477,4.9169,4.9477,110700.0
2009-04-03 13:30:00,6.42,6.44,6.37,6.43,122100.0,4.9477,4.9631,4.9091,4.9554,122100.0
2009-04-03 14:00:00,6.43,6.47,6.4,6.47,179700.0,4.9554,4.9862,4.9323,4.9862,179700.0
2009-04-03 14:30:00,6.47,6.48,6.44,6.48,172200.0,4.9862,4.9939,4.9631,4.9939,172200.0
2009-04-03 15:00:00,6.47,6.48,6.39,6.4,220200.0,4.9862,4.9939,4.9246,4.9323,220200.0
2009-04-03 15:30:00,6.4,6.5,6.39,6.49,511800.0,4.9323,5.0093,4.9246,5.0016,511800.0
2009-04-06 09:30:00,6.42,6.5,6.38,6.43,237000.0,4.9477,5.0093,4.9169,4.9554,237000.0
2009-04-06 10:00:00,6.43,6.45,6.33,6.36,319800.0,4.9554,4.9708,4.8783,4.9014,319800.0
2009-04-06 10:30:00,6.36,6.43,6.34,6.42,90900.0,4.9014,4.9554,4.886,4.9477,90900.0
2009-04-06 11:00:00,6.42,6.42,6.36,6.39,92400.0,4.9477,4.9477,4.9014,4.9246,92400.0
2009-04-06 11:30:00,6.38,6.4,6.31,6.32,237000.0,4.9169,4.9323,4.8629,4.8706,237000.0
2009-04-06 12:00:00,6.32,6.33,6.3,6.32,79200.0,4.8706,4.8783,4.8552,4.8706,79200.0
2009-04-06 12:30:00,6.32,6.33,6.29,6.33,82200.0,4.8706,4.8783,4.8475,4.8783,82200.0
2009-04-06 13:00:00,6.33,6.33,6.3,6.31,126900.0,4.8783,4.8783,4.8552,4.8629,126900.0
2009-04-06 13:30:00,6.32,6.35,6.28,6.34,86700.0,4.8706,4.8937,4.8398,4.886,86700.0
2009-04-06 14:00:00,6.34,6.35,6.31,6.34,112800.0,4.886,4.8937,4.8629,4.886,112800.0
2009-04-06 14:30:00,6.34,6.39,6.3,6.38,152100.0,4.886,4.9246,4.8552,4.9169,152100.0
2009-04-06 15:00:00,6.38,6.41,6.35,6.38,192000.0,4.9169,4.94,4.8937,4.9169,192000.0
2009-04-06 15:30:00,6.37,6.45,6.37,6.42,499200.0,4.9091,4.9708,4.9091,4.9477,499200.0
2009-04-07 09:30:00,6.29,6.31,6.17,6.21,104400.0,4.8475,4.8629,4.755,4.7858,104400.0
2009-04-07 10:00:00,6.21,6.27,6.17,6.27,68400.0,4.7858,4.8321,4.755,4.8321,68400.0
2009-04-07 10:30:00,6.26,6.31,6.26,6.28,50700.0,4.8244,4.8629,4.8244,4.8398,50700.0
2009-04-07 11:00:00,6.27,6.29,6.22,6.22,389400.0,4.8321,4.8475,4.7935,4.7935,389400.0
2009-04-07 11:30:00,6.22,6.25,6.19,6.22,225600.0,4.7935,4.8167,4.7704,4.7935,225600.0
2009-04-07 12:00:00,6.22,6.26,6.2,6.21,90000.0,4.7935,4.8244,4.7781,4.7858,90000.0
2009-04-07 12:30:00,6.2,6.22,6.19,6.21,37500.0,4.7781,4.7935,4.7704,4.7858,37500.0
2009-04-07 13:00:00,6.21,6.22,6.17,6.17,97500.0,4.7858,4.7935,4.755,4.755,97500.0
2009-04-07 13:30:00,6.17,6.17,6.13,6.15,47100.0,4.755,4.755,4.7242,4.7396,47100.0
2009-04-07 14:00:00,6.14,6.17,6.12,6.17,55800.0,4.7319,4.755,4.7165,4.755,55800.0
2009-04-07 14:30:00,6.16,6.19,6.14,6.18,69900.0,4.7473,4.7704,4.7319,4.7627,69900.0
2009-04-07 15:00:00,6.18,6.24,6.16,6.22,180000.0,4.7627,4.809,4.7473,4.7935,180000.0
2009-04-07 15:30:00,6.22,6.27,6.21,6.22,513000.0,4.7935,4.8321,4.7858,4.7935,513000.0
2009-04-08 09:30:00,6.28,6.37,6.24,6.25,138300.0,4.8398,4.9091,4.809,4.8167,138300.0
2009-04-08 10:00:00,6.26,6.26,6.16,6.17,87000.0,4.8244,4.8244,4.7473,4.755,87000.0
2009-04-08 10:30:00,6.17,6.19,6.13,6.16,171300.0,4.755,4.7704,4.7242,4.7473,171300.0
2009-04-08 11:00:00,6.16,6.22,6.16,6.2,74100.0,4.7473,4.7935,4.7473,4.7781,74100.0
2009-04-08 11:30:00,6.2,6.25,6.19,6.22,97200.0,4.7781,4.8167,4.7704,4.7935,97200.0
2009-04-08 12:00:00,6.23,6.24,6.2,6.23,39600.0,4.8013,4.809,4.7781,4.8013,39600.0
2009-04-08 12:30:00,6.23,6.28,6.21,6.27,56100.0,4.8013,4.8398,4.7858,4.8321,56100.0
2009-04-08 13:00:00,6.26,6.28,6.25,6.28,24900.0,4.8244,4.8398,4.8167,4.8398,24900.0
2009-04-08 13:30:00,6.27,6.27,6.24,6.26,47400.0,4.8321,4.8321,4.809,4.8244,47400.0
2009-04-08 14:00:00,6.26,6.26,6.21,6.23,85500.0,4.8244,4.8244,4.7858,4.8013,85500.0
2009-04-08 14:30:00,6.23,6.24,6.19,6.21,53700.0,4.8013,4.809,4.7704,4.7858,53700.0
2009-04-08 15:00:00,6.21,6.26,6.17,6.24,90000.0,4.7858,4.8244,4.755,4.809,90000.0
2009-04-08 15:30:00,6.25,6.28,6.22,6.28,717000.0,4.8167,4.8398,4.7935,4.8398,717000.0
2009-04-09 09:30:00,6.43,6.71,6.41,6.71,231900.0,4.9554,5.1712,4.94,5.1712,231900.0
2009-04-09 10:00:00,6.71,6.75,6.65,6.66,394200.0,5.1712,5.202,5.1249,5.1326,394200.0
2009-04-09 10:30:00,6.65,6.67,6.55,6.58,334200.0,5.1249,5.1403,5.0479,5.071,334200.0
2009-04-09 11:00:00,6.57,6.62,6.55,6.6,179700.0,5.0633,5.1018,5.0479,5.0864,179700.0
2009-04-09 11:30:00,6.6,6.64,6.59,6.64,109800.0,5.0864,5.1172,5.0787,5.1172,109800.0
2009-04-09 12:00:00,6.65,6.67,6.64,6.67,77700.0,5.1249,5.1403,5.1172,5.1403,77700.0
2009-04-09 12:30:00,6.67,6.69,6.67,6.68,57600.0,5.1403,5.1558,5.1403,5.1481,57600.0
2009-04-09 13:00:00,6.68,6.7,6.68,6.69,61800.0,5.1481,5.1635,5.1481,5.1558,61800.0
2009-04-09 13:30:00,6.7,6.7,6.68,6.69,82500.0,5.1635,5.1635,5.1481,5.1558,82500.0
2009-04-09 14:00:00,6.69,6.7,6.66,6.69,88800.0,5.1558,5.1635,5.1326,5.1558,88800.0
2009-04-09 14:30:00,6.69,6.71,6.68,6.69,179400.0,5.1558,5.1712,5.1481,5.1558,179400.0
2009-04-09 15:00:00,6.69,6.7,6.67,6.7,139200.0,5.1558,5.1635,5.1403,5.1635,139200.0
2009-04-09 15:30:00,6.7,6.72,6.68,6.71,365100.0,5.1635,5.1789,5.1481,5.1712,365100.0
2009-04-13 09:30:00,6.63,6.66,6.43,6.44,147600.0,5.1095,5.1326,4.9554,4.9631,147600.0
2009-04-13 10:00:00,6.44,6.54,6.44,6.52,110700.0,4.9631,5.0402,4.9631,5.0247,110700.0
2009-04-13 10:30:00,6.52,6.52,6.47,6.48,141000.0,5.0247,5.0247,4.9862,4.9939,141000.0
2009-04-13 11:00:00,6.48,6.52,6.45,6.52,115500.0,4.9939,5.0247,4.9708,5.0247,115500.0
2009-04-13 11:30:00,6.51,6.52,6.45,6.48,294000.0,5.017,5.0247,4.9708,4.9939,294000.0
2009-04-13 12:00:00,6.47,6.52,6.47,6.52,77700.0,4.9862,5.0247,4.9862,5.0247,77700.0
2009-04-13 12:30:00,6.52,6.54,6.52,6.54,92700.0,5.0247,5.0402,5.0247,5.0402,92700.0
2009-04-13 13:00:00,6.54,6.54,6.53,6.54,148800.0,5.0402,5.0402,5.0325,5.0402,148800.0
2009-04-13 13:30:00,6.54,6.56,6.53,6.54,220200.0,5.0402,5.0556,5.0325,5.0402,220200.0
2009-04-13 14:00:00,6.54,6.56,6.53,6.55,92100.0,5.0402,5.0556,5.0325,5.0479,92100.0
2009-04-13 14:30:00,6.55,6.59,6.55,6.55,84900.0,5.0479,5.0787,5.0479,5.0479,84900.0
2009-04-13 15:00:00,6.54,6.63,6.53,6.62,115500.0,5.0402,5.1095,5.0325,5.1018,115500.0
2009-04-13 15:30:00,6.62,6.63,6.56,6.57,304200.0,5.1018,5.1095,5.0556,5.0633,304200.0
2009-04-14 09:30:00,6.49,6.51,6.34,6.4,356100.0,5.0016,5.017,4.886,4.9323,356100.0
2009-04-14 10:00:00,6.39,6.49,6.39,6.48,190800.0,4.9246,5.0016,4.9246,4.9939,190800.0
2009-04-14 10:30:00,6.48,6.53,6.45,6.46,254400.0,4.9939,5.0325,4.9708,4.9785,254400.0
2009-04-14 11:00:00,6.46,6.49,6.38,6.38,105600.0,4.9785,5.0016,4.9169,4.9169,105600.0
2009-04-14 11:30:00,6.37,6.41,6.37,6.38,96900.0,4.9091,4.94,4.9091,4.9169,96900.0
2009-04-14 12:00:00,6.38,6.38,6.32,6.35,79200.0,4.9169,4.9169,4.8706,4.8937,79200.0
2009-04-14 12:30:00,6.35,6.36,6.25,6.25,90300.0,4.8937,4.9014,4.8167,4.8167,90300.0
2009-04-14 13:00:00,6.25,6.26,6.23,6.26,101700.0,4.8167,4.8244,4.8013,4.8244,101700.0
2009-04-14 13:30:00,6.26,6.28,6.25,6.28,101700.0,4.8244,4.8398,4.8167,4.8398,101700.0
2009-04-14 14:00:00,6.27,6.32,6.24,6.31,109800.0,4.8321,4.8706,4.809,4.8629,109800.0
2009-04-14 14:30:00,6.31,6.34,6.29,6.34,136800.0,4.8629,4.886,4.8475,4.886,136800.0
2009-04-14 15:00:00,6.35,6.38,6.32,6.34,178500.0,4.8937,4.9169,4.8706,4.886,178500.0
2009-04-14 15:30:00,6.34,6.35,6.26,6.32,569100.0,4.886,4.8937,4.8244,4.8706,569100.0
2009-04-15 09:30:00,6.32,6.38,6.29,6.37,421200.0,4.8706,4.9169,4.8475,4.9091,421200.0
2009-04-15 10:00:00,6.38,6.49,6.37,6.47,153000.0,4.9169,5.0016,4.9091,4.9862,153000.0
2009-04-15 10:30:00,6.47,6.47,6.39,6.4,85200.0,4.9862,4.9862,4.9246,4.9323,85200.0
2009-04-15 11:00:00,6.39,6.4,6.34,6.37,83400.0,4.9246,4.9323,4.886,4.9091,83400.0
2009-04-15 11:30:00,6.37,6.42,6.37,6.41,95100.0,4.9091,4.9477,4.9091,4.94,95100.0
2009-04-15 12:00:00,6.41,6.43,6.39,6.41,64200.0,4.94,4.9554,4.9246,4.94,64200.0
2009-04-15 12:30:00,6.41,6.44,6.39,6.42,57300.0,4.94,4.9631,4.9246,4.9477,57300.0
2009-04-15 13:00:00,6.43,6.44,6.35,6.37,330300.0,4.9554,4.9631,4.8937,4.9091,330300.0
2009-04-15 13:30:00,6.36,6.37,6.32,6.34,80400.0,4.9014,4.9091,4.8706,4.886,80400.0
2009-04-15 14:00:00,6.34,6.37,6.3,6.31,102300.0,4.886,4.9091,4.8552,4.8629,102300.0
2009-04-15 14:30:00,6.31,6.34,6.29,6.32,94200.0,4.8629,4.886,4.8475,4.8706,94200.0
2009-04-15 15:00:00,6.33,6.41,6.32,6.39,127800.0,4.8783,4.94,4.8706,4.9246,127800.0
2009-04-15 15:30:00,6.39,6.45,6.37,6.43,210600.0,4.9246,4.9708,4.9091,4.9554,210600.0
2009-04-16 09:30:00,6.48,6.53,6.38,6.43,165900.0,5.0419,5.0808,4.9641,5.003,165900.0
2009-04-16 10:00:00,6.43,6.45,6.38,6.41,69600.0,5.003,5.0186,4.9641,4.9875,69600.0
2009-04-16 10:30:00,6.41,6.44,6.37,6.38,45600.0,4.9875,5.0108,4.9564,4.9641,45600.0
2009-04-16 11:00:00,6.38,6.43,6.38,6.4,141000.0,4.9641,5.003,4.9641,4.9797,141000.0
2009-04-16 11:30:00,6.41,6.45,6.4,6.45,212400.0,4.9875,5.0186,4.9797,5.0186,212400.0
2009-04-16 12:00:00,6.45,6.46,6.44,6.44,91500.0,5.0186,5.0264,5.0108,5.0108,91500.0
2009-04-16 12:30:00,6.44,6.51,6.44,6.5,54000.0,5.0108,5.0653,5.0108,5.0575,54000.0
2009-04-16 13:00:00,6.5,6.51,6.48,6.5,47400.0,5.0575,5.0653,5.0419,5.0575,47400.0
2009-04-16 13:30:00,6.51,6.52,6.48,6.52,50700.0,5.0653,5.0731,5.0419,5.0731,50700.0
2009-04-16 14:00:00,6.52,6.55,6.51,6.54,157500.0,5.0731,5.0964,5.0653,5.0886,157500.0
2009-04-16 14:30:00,6.54,6.62,6.54,6.59,83100.0,5.0886,5.1509,5.0886,5.1275,83100.0
2009-04-16 15:00:00,6.59,6.62,6.57,6.58,153600.0,5.1275,5.1509,5.112,5.1197,153600.0
2009-04-16 15:30:00,6.58,6.62,6.56,6.57,232800.0,5.1197,5.1509,5.1042,5.112,232800.0
2009-04-17 09:30:00,6.6,6.64,6.54,6.63,272400.0,5.1353,5.1664,5.0886,5.1587,272400.0
2009-04-17 10:00:00,6.62,6.7,6.61,6.68,113400.0,5.1509,5.2131,5.1431,5.1976,113400.0
2009-04-17 10:30:00,6.68,6.68,6.55,6.64,299100.0,5.1976,5.1976,5.0964,5.1664,299100.0
2009-04-17 11:00:00,6.64,6.66,6.6,6.64,88800.0,5.1664,5.182,5.1353,5.1664,88800.0
2009-04-17 11:30:00,6.62,6.66,6.61,6.62,48000.0,5.1509,5.182,5.1431,5.1509,48000.0
2009-04-17 12:00:00,6.62,6.63,6.6,6.61,57300.0,5.1509,5.1587,5.1353,5.1431,57300.0
2009-04-17 12:30:00,6.61,6.63,6.58,6.62,53700.0,5.1431,5.1587,5.1197,5.1509,53700.0
2009-04-17 13:00:00,6.63,6.67,6.62,6.66,48300.0,5.1587,5.1898,5.1509,5.182,48300.0
2009-04-17 13:30:00,6.67,6.7,6.66,6.69,58500.0,5.1898,5.2131,5.182,5.2053,58500.0
2009-04-17 14:00:00,6.69,6.71,6.69,6.71,80700.0,5.2053,5.2209,5.2053,5.2209,80700.0
2009-04-17 14:30:00,6.71,6.75,6.67,6.68,120300.0,5.2209,5.252,5.1898,5.1976,120300.0
2009-04-17 15:00:00,6.68,6.71,6.61,6.66,356400.0,5.1976,5.2209,5.1431,5.182,356400.0
2009-04-17 15:30:00,6.66,6.67,6.61,6.63,499200.0,5.182,5.1898,5.1431,5.1587,499200.0
2009-04-20 09:30:00,6.51,6.57,6.26,6.28,393000.0,5.0653,5.112,4.8708,4.8863,393000.0
2009-04-20 10:00:00,6.28,6.29,6.2,6.25,204900.0,4.8863,4.8941,4.8241,4.863,204900.0
2009-04-20 10:30:00,6.25,6.27,6.22,6.23,113700.0,4.863,4.8785,4.8396,4.8474,113700.0
2009-04-20 11:00:00,6.24,6.28,6.21,6.26,82200.0,4.8552,4.8863,4.8319,4.8708,82200.0
2009-04-20 11:30:00,6.26,6.31,6.26,6.29,111600.0,4.8708,4.9097,4.8708,4.8941,111600.0
2009-04-20 12:00:00,6.29,6.3,6.23,6.27,313200.0,4.8941,4.9019,4.8474,4.8785,313200.0
2009-04-20 12:30:00,6.26,6.27,6.24,6.27,64500.0,4.8708,4.8785,4.8552,4.8785,64500.0
2009-04-20 13:00:00,6.26,6.26,6.24,6.25,106200.0,4.8708,4.8708,4.8552,4.863,106200.0
2009-04-20 13:30:00,6.26,6.29,6.24,6.29,123600.0,4.8708,4.8941,4.8552,4.8941,123600.0
2009-04-20 14:00:00,6.28,6.3,6.27,6.3,88800.0,4.8863,4.9019,4.8785,4.9019,88800.0
2009-04-20 14:30:00,6.29,6.3,6.26,6.27,154500.0,4.8941,4.9019,4.8708,4.8785,154500.0
2009-04-20 15:00:00,6.27,6.32,6.27,6.32,198300.0,4.8785,4.9174,4.8785,4.9174,198300.0
2009-04-20 15:30:00,6.32,6.35,6.3,6.31,442500.0,4.9174,4.9408,4.9019,4.9097,442500.0
2009-04-21 09:30:00,6.29,6.42,6.25,6.37,275400.0,4.8941,4.9953,4.863,4.9564,275400.0
2009-04-21 10:00:00,6.37,6.37,6.24,6.24,192600.0,4.9564,4.9564,4.8552,4.8552,192600.0
2009-04-21 10:30:00,6.24,6.3,6.22,6.29,214200.0,4.8552,4.9019,4.8396,4.8941,214200.0
2009-04-21 11:00:00,6.29,6.33,6.29,6.32,184800.0,4.8941,4.9252,4.8941,4.9174,184800.0
2009-04-21 11:30:00,6.32,6.38,6.32,6.32,344400.0,4.9174,4.9641,4.9174,4.9174,344400.0
2009-04-21 12:00:00,6.32,6.4,6.32,6.39,222000.0,4.9174,4.9797,4.9174,4.9719,222000.0
2009-04-21 12:30:00,6.39,6.4,6.34,6.35,100800.0,4.9719,4.9797,4.933,4.9408,100800.0
2009-04-21 13:00:00,6.34,6.36,6.31,6.33,222000.0,4.933,4.9486,4.9097,4.9252,222000.0
2009-04-21 13:30:00,6.32,6.33,6.3,6.33,91800.0,4.9174,4.9252,4.9019,4.9252,91800.0
2009-04-21 14:00:00,6.33,6.35,6.28,6.33,129000.0,4.9252,4.9408,4.8863,4.9252,129000.0
2009-04-21 14:30:00,6.33,6.39,6.33,6.34,144300.0,4.9252,4.9719,4.9252,4.933,144300.0
2009-04-21 15:00:00,6.34,6.43,6.33,6.39,234600.0,4.933,5.003,4.9252,4.9719,234600.0
2009-04-21 15:30:00,6.39,6.41,6.3,6.37,941100.0,4.9719,4.9875,4.9019,4.9564,941100.0
2009-04-22 09:30:00,6.27,6.4,6.21,6.31,526500.0,4.8785,4.9797,4.8319,4.9097,526500.0
2009-04-22 10:00:00,6.32,6.55,6.32,6.53,347700.0,4.9174,5.0964,4.9174,5.0808,347700.0
2009-04-22 10:30:00,6.53,6.61,6.53,6.56,141300.0,5.0808,5.1431,5.0808,5.1042,141300.0
2009-04-22 11:00:00,6.56,6.61,6.56,6.61,115800.0,5.1042,5.1431,5.1042,5.1431,115800.0
2009-04-22 11:30:00,6.61,6.7,6.6,6.7,124200.0,5.1431,5.2131,5.1353,5.2131,124200.0
2009-04-22 12:00:00,6.7,6.73,6.67,6.68,105000.0,5.2131,5.2365,5.1898,5.1976,105000.0
2009-04-22 12:30:00,6.67,6.67,6.56,6.61,238200.0,5.1898,5.1898,5.1042,5.1431,238200.0
2009-04-22 13:00:00,6.61,6.64,6.56,6.64,142200.0,5.1431,5.1664,5.1042,5.1664,142200.0
2009-04-22 13:30:00,6.64,6.65,6.57,6.59,227400.0,5.1664,5.1742,5.112,5.1275,227400.0
2009-04-22 14:00:00,6.59,6.61,6.57,6.6,289800.0,5.1275,5.1431,5.112,5.1353,289800.0
2009-04-22 14:30:00,6.6,6.75,6.6,6.71,396300.0,5.1353,5.252,5.1353,5.2209,396300.0
2009-04-22 15:00:00,6.71,6.76,6.68,6.74,417600.0,5.2209,5.2598,5.1976,5.2442,417600.0
2009-04-22 15:30:00,6.74,6.76,6.61,6.64,578400.0,5.2442,5.2598,5.1431,5.1664,578400.0
2009-04-23 09:30:00,6.65,6.67,6.29,6.49,1198800.0,5.1742,5.1898,4.8941,5.0497,1198800.0
2009-04-23 10:00:00,6.48,6.48,6.41,6.47,319800.0,5.0419,5.0419,4.9875,5.0342,319800.0
2009-04-23 10:30:00,6.46,6.5,6.42,6.45,261900.0,5.0264,5.0575,4.9953,5.0186,261900.0
2009-04-23 11:00:00,6.45,6.49,6.43,6.47,158100.0,5.0186,5.0497,5.003,5.0342,158100.0
2009-04-23 11:30:00,6.47,6.49,6.44,6.46,166800.0,5.0342,5.0497,5.0108,5.0264,166800.0
2009-04-23 12:00:00,6.46,6.51,6.46,6.46,185100.0,5.0264,5.0653,5.0264,5.0264,185100.0
2009-04-23 12:30:00,6.46,6.5,6.44,6.48,145800.0,5.0264,5.0575,5.0108,5.0419,145800.0
2009-04-23 13:00:00,6.48,6.57,6.47,6.55,145200.0,5.0419,5.112,5.0342,5.0964,145200.0
2009-04-23 13:30:00,6.55,6.57,6.48,6.53,130500.0,5.0964,5.112,5.0419,5.0808,130500.0
2009-04-23 14:00:00,6.53,6.58,6.48,6.58,264600.0,5.0808,5.1197,5.0419,5.1197,264600.0
2009-04-23 14:30:00,6.58,6.63,6.57,6.59,241800.0,5.1197,5.1587,5.112,5.1275,241800.0
2009-04-23 15:00:00,6.6,6.61,6.53,6.59,410700.0,5.1353,5.1431,5.0808,5.1275,410700.0
2009-04-23 15:30:00,6.59,6.76,6.57,6.75,800100.0,5.1275,5.2598,5.112,5.252,800100.0
2009-04-24 09:30:00,6.81,7.17,6.8,7.17,793200.0,5.2987,5.5788,5.2909,5.5788,793200.0
2009-04-24 10:00:00,7.16,7.28,7.16,7.26,447600.0,5.571,5.6644,5.571,5.6488,447600.0
2009-04-24 10:30:00,7.26,7.34,7.25,7.34,428100.0,5.6488,5.7111,5.6411,5.7111,428100.0
2009-04-24 11:00:00,7.34,7.44,7.34,7.44,477600.0,5.7111,5.7889,5.7111,5.7889,477600.0
2009-04-24 11:30:00,7.44,7.46,7.39,7.4,417000.0,5.7889,5.8045,5.75,5.7578,417000.0
2009-04-24 12:00:00,7.4,7.41,7.37,7.37,178200.0,5.7578,5.7656,5.7344,5.7344,178200.0
2009-04-24 12:30:00,7.37,7.4,7.36,7.4,197400.0,5.7344,5.7578,5.7266,5.7578,197400.0
2009-04-24 13:00:00,7.39,7.48,7.39,7.46,195900.0,5.75,5.82,5.75,5.8045,195900.0
2009-04-24 13:30:00,7.46,7.46,7.42,7.43,184500.0,5.8045,5.8045,5.7733,5.7811,184500.0
2009-04-24 14:00:00,7.43,7.46,7.31,7.45,443700.0,5.7811,5.8045,5.6877,5.7967,443700.0
2009-04-24 14:30:00,7.45,7.52,7.43,7.52,327600.0,5.7967,5.8511,5.7811,5.8511,327600.0
2009-04-24 15:00:00,7.52,7.55,7.48,7.51,306900.0,5.8511,5.8745,5.82,5.8434,306900.0
2009-04-24 15:30:00,7.51,7.61,7.49,7.52,804300.0,5.8434,5.9212,5.8278,5.8511,804300.0
2009-04-27 09:30:00,7.43,7.6,7.35,7.53,413100.0,5.7811,5.9134,5.7189,5.8589,413100.0
2009-04-27 10:00:00,7.53,7.59,7.44,7.56,202800.0,5.8589,5.9056,5.7889,5.8823,202800.0
2009-04-27 10:30:00,7.56,7.65,7.53,7.64,284400.0,5.8823,5.9523,5.8589,5.9445,284400.0
2009-04-27 11:00:00,7.65,7.72,7.65,7.72,282900.0,5.9523,6.0068,5.9523,6.0068,282900.0
2009-04-27 11:30:00,7.71,7.73,7.68,7.73,241800.0,5.999,6.0145,5.9756,6.0145,241800.0
2009-04-27 12:00:00,7.73,7.77,7.7,7.72,197400.0,6.0145,6.0457,5.9912,6.0068,197400.0
2009-04-27 12:30:00,7.71,7.75,7.67,7.75,298800.0,5.999,6.0301,5.9679,6.0301,298800.0
2009-04-27 13:00:00,7.75,7.75,7.7,7.7,206100.0,6.0301,6.0301,5.9912,5.9912,206100.0
2009-04-27 13:30:00,7.7,7.7,7.57,7.6,216300.0,5.9912,5.9912,5.89,5.9134,216300.0
2009-04-27 14:00:00,7.6,7.6,7.55,7.6,187200.0,5.9134,5.9134,5.8745,5.9134,187200.0
2009-04-27 14:30:00,7.6,7.67,7.6,7.67,194100.0,5.9134,5.9679,5.9134,5.9679,194100.0
2009-04-27 15:00:00,7.66,7.7,7.62,7.67,455700.0,5.9601,5.9912,5.9289,5.9679,455700.0
2009-04-27 15:30:00,7.66,7.68,7.61,7.62,794400.0,5.9601,5.9756,5.9212,5.9289,794400.0
2009-04-28 09:30:00,7.64,7.64,7.41,7.59,131700.0,5.9445,5.9445,5.7656,5.9056,131700.0
2009-04-28 10:00:00,7.61,7.7,7.61,7.63,208500.0,5.9212,5.9912,5.9212,5.9367,208500.0
2009-04-28 10:30:00,7.63,7.66,7.58,7.6,130800.0,5.9367,5.9601,5.8978,5.9134,130800.0
2009-04-28 11:00:00,7.6,7.64,7.58,7.62,117900.0,5.9134,5.9445,5.8978,5.9289,117900.0
2009-04-28 11:30:00,7.61,7.62,7.54,7.57,189900.0,5.9212,5.9289,5.8667,5.89,189900.0
2009-04-28 12:00:00,7.59,7.62,7.58,7.61,191700.0,5.9056,5.9289,5.8978,5.9212,191700.0
2009-04-28 12:30:00,7.61,7.62,7.57,7.6,107700.0,5.9212,5.9289,5.89,5.9134,107700.0
2009-04-28 13:00:00,7.6,7.61,7.51,7.53,118200.0,5.9134,5.9212,5.8434,5.8589,118200.0
2009-04-28 13:30:00,7.53,7.57,7.49,7.51,129600.0,5.8589,5.89,5.8278,5.8434,129600.0
2009-04-28 14:00:00,7.51,7.58,7.5,7.56,177600.0,5.8434,5.8978,5.8356,5.8823,177600.0
2009-04-28 14:30:00,7.56,7.6,7.54,7.54,157200.0,5.8823,5.9134,5.8667,5.8667,157200.0
2009-04-28 15:00:00,7.54,7.56,7.49,7.49,230700.0,5.8667,5.8823,5.8278,5.8278,230700.0
2009-04-28 15:30:00,7.49,7.54,7.47,7.5,436800.0,5.8278,5.8667,5.8122,5.8356,436800.0
2009-04-29 09:30:00,7.54,7.81,7.52,7.75,185400.0,5.8667,6.0768,5.8511,6.0301,185400.0
2009-04-29 10:00:00,7.74,7.74,7.68,7.72,190800.0,6.0223,6.0223,5.9756,6.0068,190800.0
2009-04-29 10:30:00,7.71,7.73,7.69,7.72,221700.0,5.999,6.0145,5.9834,6.0068,221700.0
2009-04-29 11:00:00,7.72,7.76,7.71,7.76,222600.0,6.0068,6.0379,5.999,6.0379,222600.0
2009-04-29 11:30:00,7.76,7.78,7.74,7.77,171300.0,6.0379,6.0534,6.0223,6.0457,171300.0
2009-04-29 12:00:00,7.77,7.79,7.73,7.76,126600.0,6.0457,6.0612,6.0145,6.0379,126600.0
2009-04-29 12:30:00,7.75,7.76,7.75,7.76,45300.0,6.0301,6.0379,6.0301,6.0379,45300.0
2009-04-29 13:00:00,7.76,7.84,7.75,7.84,58200.0,6.0379,6.1001,6.0301,6.1001,58200.0
2009-04-29 13:30:00,7.84,7.84,7.82,7.82,53400.0,6.1001,6.1001,6.0846,6.0846,53400.0
2009-04-29 14:00:00,7.81,7.85,7.77,7.83,160200.0,6.0768,6.1079,6.0457,6.0923,160200.0
2009-04-29 14:30:00,7.84,7.93,7.81,7.86,188700.0,6.1001,6.1702,6.0768,6.1157,188700.0
2009-04-29 15:00:00,7.85,7.89,7.8,7.82,181500.0,6.1079,6.139,6.069,6.0846,181500.0
2009-04-29 15:30:00,7.82,7.86,7.74,7.84,607200.0,6.0846,6.1157,6.0223,6.1001,607200.0
2009-04-30 09:30:00,7.9,8.0,7.79,7.97,75900.0,6.1468,6.2246,6.0612,6.2013,75900.0
2009-04-30 10:00:00,7.98,8.09,7.97,8.08,157800.0,6.2091,6.2946,6.2013,6.2869,157800.0
2009-04-30 10:30:00,8.09,8.15,8.09,8.13,139200.0,6.2946,6.3413,6.2946,6.3258,139200.0
2009-04-30 11:00:00,8.13,8.2,8.12,8.19,119100.0,6.3258,6.3802,6.318,6.3725,119100.0
2009-04-30 11:30:00,8.19,8.21,8.13,8.13,80100.0,6.3725,6.388,6.3258,6.3258,80100.0
2009-04-30 12:00:00,8.13,8.15,8.09,8.1,106500.0,6.3258,6.3413,6.2946,6.3024,106500.0
2009-04-30 12:30:00,8.1,8.1,7.98,8.01,122100.0,6.3024,6.3024,6.2091,6.2324,122100.0
2009-04-30 13:00:00,8.0,8.03,7.92,7.93,74700.0,6.2246,6.248,6.1624,6.1702,74700.0
2009-04-30 13:30:00,7.93,7.99,7.92,7.99,79200.0,6.1702,6.2168,6.1624,6.2168,79200.0
2009-04-30 14:00:00,7.98,8.0,7.94,7.98,81900.0,6.2091,6.2246,6.1779,6.2091,81900.0
2009-04-30 14:30:00,7.98,7.99,7.91,7.97,106800.0,6.2091,6.2168,6.1546,6.2013,106800.0
2009-04-30 15:00:00,7.98,7.98,7.86,7.89,161700.0,6.2091,6.2091,6.1157,6.139,161700.0
2009-04-30 15:30:00,7.89,7.95,7.84,7.84,323700.0,6.139,6.1857,6.1001,6.1001,323700.0
2009-05-01 09:30:00,7.7,7.85,7.7,7.77,174600.0,5.9912,6.1079,5.9912,6.0457,174600.0
2009-05-01 10:00:00,7.78,7.84,7.69,7.69,88500.0,6.0534,6.1001,5.9834,5.9834,88500.0
2009-05-01 10:30:00,7.69,7.78,7.66,7.76,62400.0,5.9834,6.0534,5.9601,6.0379,62400.0
2009-05-01 11:00:00,7.77,7.86,7.76,7.81,54000.0,6.0457,6.1157,6.0379,6.0768,54000.0
2009-05-01 11:30:00,7.8,7.81,7.74,7.74,64800.0,6.069,6.0768,6.0223,6.0223,64800.0
2009-05-01 12:00:00,7.74,7.83,7.74,7.77,61200.0,6.0223,6.0923,6.0223,6.0457,61200.0
2009-05-01 12:30:00,7.78,7.83,7.77,7.81,96900.0,6.0534,6.0923,6.0457,6.0768,96900.0
2009-05-01 13:00:00,7.81,7.86,7.81,7.85,49500.0,6.0768,6.1157,6.0768,6.1079,49500.0
2009-05-01 13:30:00,7.85,7.88,7.82,7.84,63900.0,6.1079,6.1312,6.0846,6.1001,63900.0
2009-05-01 14:00:00,7.84,7.87,7.81,7.86,199200.0,6.1001,6.1235,6.0768,6.1157,199200.0
2009-05-01 14:30:00,7.86,7.87,7.83,7.85,112500.0,6.1157,6.1235,6.0923,6.1079,112500.0
2009-05-01 15:00:00,7.85,7.89,7.82,7.82,175500.0,6.1079,6.139,6.0846,6.0846,175500.0
2009-05-01 15:30:00,7.82,7.86,7.81,7.85,339900.0,6.0846,6.1157,6.0768,6.1079,339900.0
2009-05-04 09:30:00,7.93,8.07,7.88,8.06,126300.0,6.1702,6.2791,6.1312,6.2713,126300.0
2009-05-04 10:00:00,8.07,8.11,8.05,8.08,159000.0,6.2791,6.3102,6.2635,6.2869,159000.0
2009-05-04 10:30:00,8.08,8.12,8.06,8.07,71700.0,6.2869,6.318,6.2713,6.2791,71700.0
2009-05-04 11:00:00,8.07,8.12,8.07,8.09,64800.0,6.2791,6.318,6.2791,6.2946,64800.0
2009-05-04 11:30:00,8.09,8.11,8.06,8.09,90000.0,6.2946,6.3102,6.2713,6.2946,90000.0
2009-05-04 12:00:00,8.09,8.13,8.02,8.03,80700.0,6.2946,6.3258,6.2402,6.248,80700.0
2009-05-04 12:30:00,8.03,8.08,8.03,8.05,60600.0,6.248,6.2869,6.248,6.2635,60600.0
2009-05-04 13:00:00,8.04,8.09,8.03,8.09,147000.0,6.2557,6.2946,6.248,6.2946,147000.0
2009-05-04 13:30:00,8.09,8.15,8.09,8.12,125100.0,6.2946,6.3413,6.2946,6.318,125100.0
2009-05-04 14:00:00,8.11,8.16,8.09,8.15,157200.0,6.3102,6.3491,6.2946,6.3413,157200.0
2009-05-04 14:30:00,8.15,8.16,8.11,8.12,183000.0,6.3413,6.3491,6.3102,6.318,183000.0
2009-05-04 15:00:00,8.12,8.14,8.1,8.13,138600.0,6.318,6.3335,6.3024,6.3258,138600.0
2009-05-04 15:30:00,8.13,8.21,8.11,8.21,217500.0,6.3258,6.388,6.3102,6.388,217500.0
2009-05-05 09:30:00,8.13,8.27,8.04,8.15,118800.0,6.3258,6.4347,6.2557,6.3413,118800.0
2009-05-05 10:00:00,8.16,8.2,8.11,8.12,81000.0,6.3491,6.3802,6.3102,6.318,81000.0
2009-05-05 10:30:00,8.13,8.13,8.07,8.07,100200.0,6.3258,6.3258,6.2791,6.2791,100200.0
2009-05-05 11:00:00,8.07,8.13,8.07,8.13,66000.0,6.2791,6.3258,6.2791,6.3258,66000.0
2009-05-05 11:30:00,8.13,8.18,8.13,8.14,47100.0,6.3258,6.3647,6.3258,6.3335,47100.0
2009-05-05 12:00:00,8.13,8.16,8.1,8.1,67200.0,6.3258,6.3491,6.3024,6.3024,67200.0
2009-05-05 12:30:00,8.1,8.12,8.07,8.11,59100.0,6.3024,6.318,6.2791,6.3102,59100.0
2009-05-05 13:00:00,8.11,8.13,8.09,8.1,73800.0,6.3102,6.3258,6.2946,6.3024,73800.0
2009-05-05 13:30:00,8.1,8.12,8.07,8.1,56700.0,6.3024,6.318,6.2791,6.3024,56700.0
2009-05-05 14:00:00,8.1,8.12,8.04,8.05,71100.0,6.3024,6.318,6.2557,6.2635,71100.0
2009-05-05 14:30:00,8.04,8.1,8.03,8.06,108300.0,6.2557,6.3024,6.248,6.2713,108300.0
2009-05-05 15:00:00,8.06,8.08,8.0,8.01,369600.0,6.2713,6.2869,6.2246,6.2324,369600.0
2009-05-05 15:30:00,8.01,8.07,8.01,8.05,372900.0,6.2324,6.2791,6.2324,6.2635,372900.0
2009-05-06 09:30:00,8.2,8.26,8.0,8.11,90300.0,6.3802,6.4269,6.2246,6.3102,90300.0
2009-05-06 10:00:00,8.11,8.11,7.96,7.96,108000.0,6.3102,6.3102,6.1935,6.1935,108000.0
2009-05-06 10:30:00,7.95,8.05,7.95,8.04,59100.0,6.1857,6.2635,6.1857,6.2557,59100.0
2009-05-06 11:00:00,8.04,8.09,8.01,8.08,95700.0,6.2557,6.2946,6.2324,6.2869,95700.0
2009-05-06 11:30:00,8.07,8.1,8.0,8.02,230700.0,6.2791,6.3024,6.2246,6.2402,230700.0
2009-05-06 12:00:00,8.02,8.1,8.0,8.08,175200.0,6.2402,6.3024,6.2246,6.2869,175200.0
2009-05-06 12:30:00,8.08,8.09,8.05,8.05,52500.0,6.2869,6.2946,6.2635,6.2635,52500.0
2009-05-06 13:00:00,8.05,8.06,8.03,8.04,194700.0,6.2635,6.2713,6.248,6.2557,194700.0
2009-05-06 13:30:00,8.03,8.11,8.01,8.1,134700.0,6.248,6.3102,6.2324,6.3024,134700.0
2009-05-06 14:00:00,8.11,8.12,8.08,8.12,132600.0,6.3102,6.318,6.2869,6.318,132600.0
2009-05-06 14:30:00,8.12,8.15,8.1,8.1,213300.0,6.318,6.3413,6.3024,6.3024,213300.0
2009-05-06 15:00:00,8.11,8.13,8.04,8.07,212700.0,6.3102,6.3258,6.2557,6.2791,212700.0
2009-05-06 15:30:00,8.07,8.14,8.05,8.12,507900.0,6.2791,6.3335,6.2635,6.318,507900.0
2009-05-07 09:30:00,8.2,8.29,8.09,8.16,375300.0,6.3802,6.4503,6.2946,6.3491,375300.0
2009-05-07 10:00:00,8.16,8.18,8.04,8.06,327900.0,6.3491,6.3647,6.2557,6.2713,327900.0
2009-05-07 10:30:00,8.06,8.12,8.0,8.0,343200.0,6.2713,6.318,6.2246,6.2246,343200.0
2009-05-07 11:00:00,7.99,8.01,7.94,7.98,148200.0,6.2168,6.2324,6.1779,6.2091,148200.0
2009-05-07 11:30:00,7.98,8.12,7.98,8.1,256800.0,6.2091,6.318,6.2091,6.3024,256800.0
2009-05-07 12:00:00,8.1,8.1,8.05,8.07,132600.0,6.3024,6.3024,6.2635,6.2791,132600.0
2009-05-07 12:30:00,8.07,8.17,8.06,8.16,171300.0,6.2791,6.3569,6.2713,6.3491,171300.0
2009-05-07 13:00:00,8.15,8.17,8.13,8.16,412800.0,6.3413,6.3569,6.3258,6.3491,412800.0
2009-05-07 13:30:00,8.16,8.17,8.12,8.15,872700.0,6.3491,6.3569,6.318,6.3413,872700.0
2009-05-07 14:00:00,8.13,8.15,8.08,8.1,415500.0,6.3258,6.3413,6.2869,6.3024,415500.0
2009-05-07 14:30:00,8.1,8.12,8.08,8.11,387600.0,6.3024,6.318,6.2869,6.3102,387600.0
2009-05-07 15:00:00,8.11,8.12,8.05,8.08,712500.0,6.3102,6.318,6.2635,6.2869,712500.0
2009-05-07 15:30:00,8.08,8.11,8.01,8.08,468600.0,6.2869,6.3102,6.2324,6.2869,468600.0
2009-05-08 09:30:00,8.15,8.31,8.15,8.22,205800.0,6.3413,6.4658,6.3413,6.3958,205800.0
2009-05-08 10:00:00,8.22,8.22,8.03,8.07,155400.0,6.3958,6.3958,6.248,6.2791,155400.0
2009-05-08 10:30:00,8.07,8.13,8.03,8.04,210900.0,6.2791,6.3258,6.248,6.2557,210900.0
2009-05-08 11:00:00,8.04,8.13,8.04,8.06,143100.0,6.2557,6.3258,6.2557,6.2713,143100.0
2009-05-08 11:30:00,8.06,8.11,8.06,8.11,121500.0,6.2713,6.3102,6.2713,6.3102,121500.0
2009-05-08 12:00:00,8.11,8.17,8.09,8.13,59100.0,6.3102,6.3569,6.2946,6.3258,59100.0
2009-05-08 12:30:00,8.14,8.17,8.1,8.17,126000.0,6.3335,6.3569,6.3024,6.3569,126000.0
2009-05-08 13:00:00,8.17,8.2,8.15,8.17,105000.0,6.3569,6.3802,6.3413,6.3569,105000.0
2009-05-08 13:30:00,8.16,8.2,8.13,8.15,112200.0,6.3491,6.3802,6.3258,6.3413,112200.0
2009-05-08 14:00:00,8.15,8.24,8.15,8.23,117900.0,6.3413,6.4114,6.3413,6.4036,117900.0
2009-05-08 14:30:00,8.22,8.26,8.22,8.22,163800.0,6.3958,6.4269,6.3958,6.3958,163800.0
2009-05-08 15:00:00,8.23,8.25,8.19,8.24,132900.0,6.4036,6.4191,6.3725,6.4114,132900.0
2009-05-08 15:30:00,8.23,8.27,8.2,8.26,206100.0,6.4036,6.4347,6.3802,6.4269,206100.0
2009-05-11 09:30:00,8.1,8.14,8.04,8.12,170700.0,6.3024,6.3335,6.2557,6.318,170700.0
2009-05-11 10:00:00,8.11,8.19,8.09,8.14,154200.0,6.3102,6.3725,6.2946,6.3335,154200.0
2009-05-11 10:30:00,8.14,8.2,8.11,8.15,63600.0,6.3335,6.3802,6.3102,6.3413,63600.0
2009-05-11 11:00:00,8.15,8.19,8.11,8.14,91200.0,6.3413,6.3725,6.3102,6.3335,91200.0
2009-05-11 11:30:00,8.15,8.16,8.12,8.16,66600.0,6.3413,6.3491,6.318,6.3491,66600.0
2009-05-11 12:00:00,8.16,8.21,8.13,8.2,74100.0,6.3491,6.388,6.3258,6.3802,74100.0
2009-05-11 12:30:00,8.2,8.2,8.12,8.13,67200.0,6.3802,6.3802,6.318,6.3258,67200.0
2009-05-11 13:00:00,8.13,8.19,8.11,8.17,60900.0,6.3258,6.3725,6.3102,6.3569,60900.0
2009-05-11 13:30:00,8.17,8.2,8.15,8.18,91800.0,6.3569,6.3802,6.3413,6.3647,91800.0
2009-05-11 14:00:00,8.17,8.19,8.15,8.17,93900.0,6.3569,6.3725,6.3413,6.3569,93900.0
2009-05-11 14:30:00,8.17,8.21,8.16,8.19,114600.0,6.3569,6.388,6.3491,6.3725,114600.0
2009-05-11 15:00:00,8.19,8.21,8.16,8.18,180000.0,6.3725,6.388,6.3491,6.3647,180000.0
2009-05-11 15:30:00,8.18,8.19,8.14,8.16,402900.0,6.3647,6.3725,6.3335,6.3491,402900.0
2009-05-12 09:30:00,8.15,8.15,7.88,7.96,191400.0,6.3413,6.3413,6.1312,6.1935,191400.0
2009-05-12 10:00:00,7.96,7.97,7.84,7.85,185100.0,6.1935,6.2013,6.1001,6.1079,185100.0
2009-05-12 10:30:00,7.84,7.85,7.78,7.85,132000.0,6.1001,6.1079,6.0534,6.1079,132000.0
2009-05-12 11:00:00,7.85,7.87,7.79,7.79,123300.0,6.1079,6.1235,6.0612,6.0612,123300.0
2009-05-12 11:30:00,7.79,7.8,7.73,7.75,211500.0,6.0612,6.069,6.0145,6.0301,211500.0
2009-05-12 12:00:00,7.75,7.76,7.7,7.71,134100.0,6.0301,6.0379,5.9912,5.999,134100.0
2009-05-12 12:30:00,7.71,7.71,7.64,7.65,133800.0,5.999,5.999,5.9445,5.9523,133800.0
2009-05-12 13:00:00,7.65,7.67,7.64,7.66,125700.0,5.9523,5.9679,5.9445,5.9601,125700.0
2009-05-12 13:30:00,7.66,7.68,7.64,7.64,243600.0,5.9601,5.9756,5.9445,5.9445,243600.0
2009-05-12 14:00:00,7.64,7.7,7.64,7.68,184800.0,5.9445,5.9912,5.9445,5.9756,184800.0
2009-05-12 14:30:00,7.68,7.78,7.67,7.77,215100.0,5.9756,6.0534,5.9679,6.0457,215100.0
2009-05-12 15:00:00,7.77,7.82,7.75,7.81,432300.0,6.0457,6.0846,6.0301,6.0768,432300.0
2009-05-12 15:30:00,7.81,7.82,7.76,7.78,404100.0,6.0768,6.0846,6.0379,6.0534,404100.0
2009-05-13 09:30:00,7.76,7.78,7.46,7.49,153300.0,6.0379,6.0534,5.8045,5.8278,153300.0
2009-05-13 10:00:00,7.48,7.53,7.45,7.49,137100.0,5.82,5.8589,5.7967,5.8278,137100.0
2009-05-13 10:30:00,7.49,7.52,7.47,7.48,106200.0,5.8278,5.8511,5.8122,5.82,106200.0
2009-05-13 11:00:00,7.47,7.5,7.44,7.49,85500.0,5.8122,5.8356,5.7889,5.8278,85500.0
2009-05-13 11:30:00,7.49,7.49,7.42,7.44,74700.0,5.8278,5.8278,5.7733,5.7889,74700.0
2009-05-13 12:00:00,7.44,7.48,7.43,7.48,71100.0,5.7889,5.82,5.7811,5.82,71100.0
2009-05-13 12:30:00,7.48,7.49,7.45,7.45,51300.0,5.82,5.8278,5.7967,5.7967,51300.0
2009-05-13 13:00:00,7.45,7.46,7.41,7.41,75000.0,5.7967,5.8045,5.7656,5.7656,75000.0
2009-05-13 13:30:00,7.4,7.48,7.39,7.48,57900.0,5.7578,5.82,5.75,5.82,57900.0
2009-05-13 14:00:00,7.47,7.48,7.42,7.46,89400.0,5.8122,5.82,5.7733,5.8045,89400.0
2009-05-13 14:30:00,7.45,7.49,7.44,7.49,72300.0,5.7967,5.8278,5.7889,5.8278,72300.0
2009-05-13 15:00:00,7.49,7.5,7.44,7.45,118800.0,5.8278,5.8356,5.7889,5.7967,118800.0
2009-05-13 15:30:00,7.45,7.49,7.43,7.44,239100.0,5.7967,5.8278,5.7811,5.7889,239100.0
2009-05-14 09:30:00,7.44,7.58,7.33,7.37,155100.0,5.7889,5.8978,5.7033,5.7344,155100.0
2009-05-14 10:00:00,7.36,7.41,7.33,7.36,218700.0,5.7266,5.7656,5.7033,5.7266,218700.0
2009-05-14 10:30:00,7.36,7.41,7.34,7.39,123000.0,5.7266,5.7656,5.7111,5.75,123000.0
2009-05-14 11:00:00,7.4,7.46,7.4,7.45,96300.0,5.7578,5.8045,5.7578,5.7967,96300.0
2009-05-14 11:30:00,7.46,7.47,7.44,7.46,69600.0,5.8045,5.8122,5.7889,5.8045,69600.0
2009-05-14 12:00:00,7.46,7.5,7.45,7.46,99900.0,5.8045,5.8356,5.7967,5.8045,99900.0
2009-05-14 12:30:00,7.46,7.51,7.46,7.49,86100.0,5.8045,5.8434,5.8045,5.8278,86100.0
2009-05-14 13:00:00,7.48,7.52,7.46,7.47,122400.0,5.82,5.8511,5.8045,5.8122,122400.0
2009-05-14 13:30:00,7.48,7.52,7.47,7.48,96300.0,5.82,5.8511,5.8122,5.82,96300.0
2009-05-14 14:00:00,7.49,7.52,7.48,7.49,137400.0,5.8278,5.8511,5.82,5.8278,137400.0
2009-05-14 14:30:00,7.5,7.54,7.49,7.51,125100.0,5.8356,5.8667,5.8278,5.8434,125100.0
2009-05-14 15:00:00,7.51,7.52,7.46,7.46,253500.0,5.8434,5.8511,5.8045,5.8045,253500.0
2009-05-14 15:30:00,7.46,7.46,7.39,7.41,657000.0,5.8045,5.8045,5.75,5.7656,657000.0
2009-05-15 09:30:00,7.39,7.56,7.39,7.46,200700.0,5.75,5.8823,5.75,5.8045,200700.0
2009-05-15 10:00:00,7.47,7.55,7.44,7.52,142800.0,5.8122,5.8745,5.7889,5.8511,142800.0
2009-05-15 10:30:00,7.52,7.58,7.51,7.57,118800.0,5.8511,5.8978,5.8434,5.89,118800.0
2009-05-15 11:00:00,7.57,7.58,7.5,7.5,126900.0,5.89,5.8978,5.8356,5.8356,126900.0
2009-05-15 11:30:00,7.52,7.53,7.42,7.43,93900.0,5.8511,5.8589,5.7733,5.7811,93900.0
2009-05-15 12:00:00,7.43,7.5,7.42,7.49,81600.0,5.7811,5.8356,5.7733,5.8278,81600.0
2009-05-15 12:30:00,7.49,7.5,7.45,7.47,107700.0,5.8278,5.8356,5.7967,5.8122,107700.0
2009-05-15 13:00:00,7.48,7.48,7.44,7.45,132600.0,5.82,5.82,5.7889,5.7967,132600.0
2009-05-15 13:30:00,7.45,7.47,7.43,7.45,83700.0,5.7967,5.8122,5.7811,5.7967,83700.0
2009-05-15 14:00:00,7.45,7.47,7.43,7.44,136500.0,5.7967,5.8122,5.7811,5.7889,136500.0
2009-05-15 14:30:00,7.45,7.45,7.39,7.42,131700.0,5.7967,5.7967,5.75,5.7733,131700.0
2009-05-15 15:00:00,7.41,7.46,7.38,7.45,196800.0,5.7656,5.8045,5.7422,5.7967,196800.0
2009-05-15 15:30:00,7.45,7.46,7.41,7.43,343200.0,5.7967,5.8045,5.7656,5.7811,343200.0
2009-05-18 09:30:00,7.52,7.58,7.49,7.54,139500.0,5.8511,5.8978,5.8278,5.8667,139500.0
2009-05-18 10:00:00,7.54,7.55,7.47,7.52,83700.0,5.8667,5.8745,5.8122,5.8511,83700.0
2009-05-18 10:30:00,7.52,7.58,7.52,7.54,170700.0,5.8511,5.8978,5.8511,5.8667,170700.0
2009-05-18 11:00:00,7.54,7.55,7.52,7.54,93300.0,5.8667,5.8745,5.8511,5.8667,93300.0
2009-05-18 11:30:00,7.55,7.55,7.51,7.53,76200.0,5.8745,5.8745,5.8434,5.8589,76200.0
2009-05-18 12:00:00,7.54,7.56,7.53,7.56,211200.0,5.8667,5.8823,5.8589,5.8823,211200.0
2009-05-18 12:30:00,7.56,7.63,7.55,7.63,223800.0,5.8823,5.9367,5.8745,5.9367,223800.0
2009-05-18 13:00:00,7.63,7.64,7.6,7.61,87300.0,5.9367,5.9445,5.9134,5.9212,87300.0
2009-05-18 13:30:00,7.61,7.62,7.59,7.6,45600.0,5.9212,5.9289,5.9056,5.9134,45600.0
2009-05-18 14:00:00,7.6,7.63,7.58,7.6,59100.0,5.9134,5.9367,5.8978,5.9134,59100.0
2009-05-18 14:30:00,7.6,7.65,7.59,7.63,139200.0,5.9134,5.9523,5.9056,5.9367,139200.0
2009-05-18 15:00:00,7.63,7.67,7.61,7.64,190800.0,5.9367,5.9679,5.9212,5.9445,190800.0
2009-05-18 15:30:00,7.63,7.72,7.63,7.71,350700.0,5.9367,6.0068,5.9367,5.999,350700.0
2009-05-19 09:30:00,7.67,7.76,7.57,7.63,109200.0,5.9679,6.0379,5.89,5.9367,109200.0
2009-05-19 10:00:00,7.62,7.72,7.6,7.7,91500.0,5.9289,6.0068,5.9134,5.9912,91500.0
2009-05-19 10:30:00,7.7,7.76,7.7,7.73,72900.0,5.9912,6.0379,5.9912,6.0145,72900.0
2009-05-19 11:00:00,7.73,7.75,7.69,7.72,215100.0,6.0145,6.0301,5.9834,6.0068,215100.0
2009-05-19 11:30:00,7.73,7.75,7.7,7.72,200100.0,6.0145,6.0301,5.9912,6.0068,200100.0
2009-05-19 12:00:00,7.72,7.78,7.72,7.78,53400.0,6.0068,6.0534,6.0068,6.0534,53400.0
2009-05-19 12:30:00,7.78,7.78,7.7,7.7,171300.0,6.0534,6.0534,5.9912,5.9912,171300.0
2009-05-19 13:00:00,7.69,7.76,7.69,7.75,90900.0,5.9834,6.0379,5.9834,6.0301,90900.0
2009-05-19 13:30:00,7.76,7.76,7.73,7.73,64800.0,6.0379,6.0379,6.0145,6.0145,64800.0
2009-05-19 14:00:00,7.74,7.76,7.71,7.76,69900.0,6.0223,6.0379,5.999,6.0379,69900.0
2009-05-19 14:30:00,7.77,7.81,7.77,7.78,58800.0,6.0457,6.0768,6.0457,6.0534,58800.0
2009-05-19 15:00:00,7.78,7.79,7.76,7.78,72000.0,6.0534,6.0612,6.0379,6.0534,72000.0
2009-05-19 15:30:00,7.78,7.78,7.71,7.72,278100.0,6.0534,6.0534,5.999,6.0068,278100.0
2009-05-20 09:30:00,7.8,7.84,7.68,7.82,189600.0,6.069,6.1001,5.9756,6.0846,189600.0
2009-05-20 10:00:00,7.83,7.9,7.83,7.87,192000.0,6.0923,6.1468,6.0923,6.1235,192000.0
2009-05-20 10:30:00,7.87,7.88,7.82,7.82,189300.0,6.1235,6.1312,6.0846,6.0846,189300.0
2009-05-20 11:00:00,7.82,7.86,7.79,7.79,125400.0,6.0846,6.1157,6.0612,6.0612,125400.0
2009-05-20 11:30:00,7.8,7.83,7.71,7.71,96000.0,6.069,6.0923,5.999,5.999,96000.0
2009-05-20 12:00:00,7.71,7.75,7.71,7.72,117600.0,5.999,6.0301,5.999,6.0068,117600.0
2009-05-20 12:30:00,7.72,7.72,7.67,7.67,58800.0,6.0068,6.0068,5.9679,5.9679,58800.0
2009-05-20 13:00:00,7.66,7.68,7.62,7.68,93300.0,5.9601,5.9756,5.9289,5.9756,93300.0
2009-05-20 13:30:00,7.68,7.72,7.66,7.7,228000.0,5.9756,6.0068,5.9601,5.9912,228000.0
2009-05-20 14:00:00,7.7,7.73,7.64,7.71,138900.0,5.9912,6.0145,5.9445,5.999,138900.0
2009-05-20 14:30:00,7.71,7.71,7.65,7.66,125400.0,5.999,5.999,5.9523,5.9601,125400.0
2009-05-20 15:00:00,7.67,7.67,7.57,7.58,134100.0,5.9679,5.9679,5.89,5.8978,134100.0
2009-05-20 15:30:00,7.57,7.58,7.5,7.52,250500.0,5.89,5.8978,5.8356,5.8511,250500.0
2009-05-21 09:30:00,7.52,7.52,7.33,7.38,271200.0,5.8511,5.8511,5.7033,5.7422,271200.0
2009-05-21 10:00:00,7.38,7.43,7.28,7.3,250200.0,5.7422,5.7811,5.6644,5.68,250200.0
2009-05-21 10:30:00,7.29,7.35,7.25,7.26,133800.0,5.6722,5.7189,5.6411,5.6488,133800.0
2009-05-21 11:00:00,7.27,7.27,7.22,7.25,156300.0,5.6566,5.6566,5.6177,5.6411,156300.0
2009-05-21 11:30:00,7.25,7.31,7.24,7.31,124200.0,5.6411,5.6877,5.6333,5.6877,124200.0
2009-05-21 12:00:00,7.31,7.32,7.27,7.28,57000.0,5.6877,5.6955,5.6566,5.6644,57000.0
2009-05-21 12:30:00,7.28,7.35,7.28,7.34,77700.0,5.6644,5.7189,5.6644,5.7111,77700.0
2009-05-21 13:00:00,7.34,7.37,7.3,7.31,46800.0,5.7111,5.7344,5.68,5.6877,46800.0
2009-05-21 13:30:00,7.31,7.33,7.3,7.32,54300.0,5.6877,5.7033,5.68,5.6955,54300.0
2009-05-21 14:00:00,7.32,7.33,7.26,7.28,73200.0,5.6955,5.7033,5.6488,5.6644,73200.0
2009-05-21 14:30:00,7.27,7.29,7.23,7.26,76200.0,5.6566,5.6722,5.6255,5.6488,76200.0
2009-05-21 15:00:00,7.26,7.29,7.25,7.26,116700.0,5.6488,5.6722,5.6411,5.6488,116700.0
2009-05-21 15:30:00,7.27,7.33,7.27,7.32,278700.0,5.6566,5.7033,5.6566,5.6955,278700.0
2009-05-22 09:30:00,7.37,7.43,7.2,7.27,210600.0,5.7344,5.7811,5.6022,5.6566,210600.0
2009-05-22 10:00:00,7.27,7.38,7.25,7.38,244500.0,5.6566,5.7422,5.6411,5.7422,244500.0
2009-05-22 10:30:00,7.38,7.41,7.33,7.4,134400.0,5.7422,5.7656,5.7033,5.7578,134400.0
2009-05-22 11:00:00,7.4,7.4,7.34,7.34,69300.0,5.7578,5.7578,5.7111,5.7111,69300.0
2009-05-22 11:30:00,7.35,7.37,7.3,7.31,56100.0,5.7189,5.7344,5.68,5.6877,56100.0
2009-05-22 12:00:00,7.31,7.35,7.28,7.28,34800.0,5.6877,5.7189,5.6644,5.6644,34800.0
2009-05-22 12:30:00,7.28,7.35,7.28,7.34,100200.0,5.6644,5.7189,5.6644,5.7111,100200.0
2009-05-22 13:00:00,7.34,7.34,7.31,7.32,19800.0,5.7111,5.7111,5.6877,5.6955,19800.0
2009-05-22 13:30:00,7.31,7.32,7.28,7.3,30600.0,5.6877,5.6955,5.6644,5.68,30600.0
2009-05-22 14:00:00,7.31,7.32,7.29,7.31,78300.0,5.6877,5.6955,5.6722,5.6877,78300.0
2009-05-22 14:30:00,7.31,7.33,7.3,7.33,35700.0,5.6877,5.7033,5.68,5.7033,35700.0
2009-05-22 15:00:00,7.33,7.35,7.27,7.29,117600.0,5.7033,5.7189,5.6566,5.6722,117600.0
2009-05-22 15:30:00,7.29,7.34,7.24,7.24,128100.0,5.6722,5.7111,5.6333,5.6333,128100.0
2009-05-26 09:30:00,7.21,7.35,7.14,7.35,144300.0,5.6099,5.7189,5.5555,5.7189,144300.0
2009-05-26 10:00:00,7.36,7.53,7.36,7.47,219300.0,5.7266,5.8589,5.7266,5.8122,219300.0
2009-05-26 10:30:00,7.48,7.57,7.47,7.55,153300.0,5.82,5.89,5.8122,5.8745,153300.0
2009-05-26 11:00:00,7.54,7.6,7.54,7.59,114900.0,5.8667,5.9134,5.8667,5.9056,114900.0
2009-05-26 11:30:00,7.58,7.63,7.57,7.62,96000.0,5.8978,5.9367,5.89,5.9289,96000.0
2009-05-26 12:00:00,7.62,7.62,7.58,7.61,73800.0,5.9289,5.9289,5.8978,5.9212,73800.0
2009-05-26 12:30:00,7.6,7.65,7.59,7.65,55500.0,5.9134,5.9523,5.9056,5.9523,55500.0
2009-05-26 13:00:00,7.65,7.66,7.61,7.63,60600.0,5.9523,5.9601,5.9212,5.9367,60600.0
2009-05-26 13:30:00,7.64,7.64,7.56,7.58,358500.0,5.9445,5.9445,5.8823,5.8978,358500.0
2009-05-26 14:00:00,7.58,7.58,7.54,7.56,238800.0,5.8978,5.8978,5.8667,5.8823,238800.0
2009-05-26 14:30:00,7.56,7.58,7.54,7.56,185700.0,5.8823,5.8978,5.8667,5.8823,185700.0
2009-05-26 15:00:00,7.56,7.58,7.52,7.53,275400.0,5.8823,5.8978,5.8511,5.8589,275400.0
2009-05-26 15:30:00,7.53,7.57,7.51,7.57,315000.0,5.8589,5.89,5.8434,5.89,315000.0
2009-05-27 09:30:00,7.54,7.57,7.46,7.56,90900.0,5.8667,5.89,5.8045,5.8823,90900.0
2009-05-27 10:00:00,7.57,7.61,7.49,7.58,174600.0,5.89,5.9212,5.8278,5.8978,174600.0
2009-05-27 10:30:00,7.58,7.65,7.56,7.63,143400.0,5.8978,5.9523,5.8823,5.9367,143400.0
2009-05-27 11:00:00,7.63,7.63,7.59,7.6,237000.0,5.9367,5.9367,5.9056,5.9134,237000.0
2009-05-27 11:30:00,7.6,7.61,7.53,7.54,278100.0,5.9134,5.9212,5.8589,5.8667,278100.0
2009-05-27 12:00:00,7.54,7.6,7.51,7.52,216000.0,5.8667,5.9134,5.8434,5.8511,216000.0
2009-05-27 12:30:00,7.52,7.52,7.45,7.45,215400.0,5.8511,5.8511,5.7967,5.7967,215400.0
2009-05-27 13:00:00,7.46,7.5,7.43,7.43,197400.0,5.8045,5.8356,5.7811,5.7811,197400.0
2009-05-27 13:30:00,7.43,7.44,7.3,7.34,243300.0,5.7811,5.7889,5.68,5.7111,243300.0
2009-05-27 14:00:00,7.34,7.34,7.28,7.29,188700.0,5.7111,5.7111,5.6644,5.6722,188700.0
2009-05-27 14:30:00,7.29,7.33,7.26,7.28,327600.0,5.6722,5.7033,5.6488,5.6644,327600.0
2009-05-27 15:00:00,7.27,7.32,7.23,7.24,375300.0,5.6566,5.6955,5.6255,5.6333,375300.0
2009-05-27 15:30:00,7.24,7.28,7.21,7.24,516300.0,5.6333,5.6644,5.6099,5.6333,516300.0
2009-05-28 09:30:00,7.34,7.34,7.17,7.18,199200.0,5.7111,5.7111,5.5788,5.5866,199200.0
2009-05-28 10:00:00,7.18,7.18,7.06,7.09,208800.0,5.5866,5.5866,5.4932,5.5166,208800.0
2009-05-28 10:30:00,7.09,7.16,7.06,7.16,144900.0,5.5166,5.571,5.4932,5.571,144900.0
2009-05-28 11:00:00,7.16,7.2,7.14,7.16,101100.0,5.571,5.6022,5.5555,5.571,101100.0
2009-05-28 11:30:00,7.16,7.22,7.16,7.21,81900.0,5.571,5.6177,5.571,5.6099,81900.0
2009-05-28 12:00:00,7.22,7.23,7.09,7.09,81600.0,5.6177,5.6255,5.5166,5.5166,81600.0
2009-05-28 12:30:00,7.09,7.1,7.04,7.07,66600.0,5.5166,5.5243,5.4777,5.501,66600.0
2009-05-28 13:00:00,7.07,7.15,7.07,7.12,295500.0,5.501,5.5633,5.501,5.5399,295500.0
2009-05-28 13:30:00,7.12,7.16,7.09,7.13,177900.0,5.5399,5.571,5.5166,5.5477,177900.0
2009-05-28 14:00:00,7.12,7.22,7.12,7.2,138300.0,5.5399,5.6177,5.5399,5.6022,138300.0
2009-05-28 14:30:00,7.2,7.24,7.19,7.24,120300.0,5.6022,5.6333,5.5944,5.6333,120300.0
2009-05-28 15:00:00,7.22,7.24,7.16,7.19,135000.0,5.6177,5.6333,5.571,5.5944,135000.0
2009-05-28 15:30:00,7.19,7.23,7.17,7.2,258600.0,5.5944,5.6255,5.5788,5.6022,258600.0
2009-05-29 09:30:00,7.26,7.33,7.15,7.18,147900.0,5.6488,5.7033,5.5633,5.5866,147900.0
2009-05-29 10:00:00,7.19,7.29,7.15,7.28,139200.0,5.5944,5.6722,5.5633,5.6644,139200.0
2009-05-29 10:30:00,7.28,7.3,7.24,7.29,114300.0,5.6644,5.68,5.6333,5.6722,114300.0
2009-05-29 11:00:00,7.28,7.3,7.25,7.25,81300.0,5.6644,5.68,5.6411,5.6411,81300.0
2009-05-29 11:30:00,7.24,7.27,7.22,7.24,62400.0,5.6333,5.6566,5.6177,5.6333,62400.0
2009-05-29 12:00:00,7.23,7.31,7.23,7.3,83700.0,5.6255,5.6877,5.6255,5.68,83700.0
2009-05-29 12:30:00,7.3,7.32,7.28,7.32,76500.0,5.68,5.6955,5.6644,5.6955,76500.0
2009-05-29 13:00:00,7.31,7.35,7.31,7.35,90600.0,5.6877,5.7189,5.6877,5.7189,90600.0
2009-05-29 13:30:00,7.35,7.38,7.35,7.38,78300.0,5.7189,5.7422,5.7189,5.7422,78300.0
2009-05-29 14:00:00,7.38,7.39,7.37,7.38,93900.0,5.7422,5.75,5.7344,5.7422,93900.0
2009-05-29 14:30:00,7.38,7.39,7.35,7.38,164100.0,5.7422,5.75,5.7189,5.7422,164100.0
2009-05-29 15:00:00,7.38,7.39,7.34,7.38,159900.0,5.7422,5.75,5.7111,5.7422,159900.0
2009-05-29 15:30:00,7.37,7.42,7.34,7.42,288900.0,5.7344,5.7733,5.7111,5.7733,288900.0
2009-06-01 09:30:00,7.49,7.72,7.49,7.69,113700.0,5.8278,6.0068,5.8278,5.9834,113700.0
2009-06-01 10:00:00,7.69,7.81,7.69,7.79,94800.0,5.9834,6.0768,5.9834,6.0612,94800.0
2009-06-01 10:30:00,7.79,7.81,7.78,7.79,158700.0,6.0612,6.0768,6.0534,6.0612,158700.0
2009-06-01 11:00:00,7.79,7.83,7.77,7.82,66000.0,6.0612,6.0923,6.0457,6.0846,66000.0
2009-06-01 11:30:00,7.82,7.86,7.81,7.85,62400.0,6.0846,6.1157,6.0768,6.1079,62400.0
2009-06-01 12:00:00,7.85,7.88,7.84,7.87,108300.0,6.1079,6.1312,6.1001,6.1235,108300.0
2009-06-01 12:30:00,7.87,7.88,7.84,7.84,65700.0,6.1235,6.1312,6.1001,6.1001,65700.0
2009-06-01 13:00:00,7.83,7.84,7.82,7.84,102300.0,6.0923,6.1001,6.0846,6.1001,102300.0
2009-06-01 13:30:00,7.83,7.88,7.81,7.88,60300.0,6.0923,6.1312,6.0768,6.1312,60300.0
2009-06-01 14:00:00,7.87,7.88,7.84,7.85,80700.0,6.1235,6.1312,6.1001,6.1079,80700.0
2009-06-01 14:30:00,7.86,7.87,7.82,7.85,101100.0,6.1157,6.1235,6.0846,6.1079,101100.0
2009-06-01 15:00:00,7.85,7.86,7.79,7.86,165000.0,6.1079,6.1157,6.0612,6.1157,165000.0
2009-06-01 15:30:00,7.87,7.89,7.83,7.86,276900.0,6.1235,6.139,6.0923,6.1157,276900.0
2009-06-02 09:30:00,7.8,7.94,7.8,7.87,82800.0,6.069,6.1779,6.069,6.1235,82800.0
2009-06-02 10:00:00,7.88,7.96,7.88,7.92,94800.0,6.1312,6.1935,6.1312,6.1624,94800.0
2009-06-02 10:30:00,7.92,7.93,7.87,7.9,59700.0,6.1624,6.1702,6.1235,6.1468,59700.0
2009-06-02 11:00:00,7.9,7.92,7.89,7.89,77700.0,6.1468,6.1624,6.139,6.139,77700.0
2009-06-02 11:30:00,7.89,7.93,7.85,7.92,180300.0,6.139,6.1702,6.1079,6.1624,180300.0
2009-06-02 12:00:00,7.92,7.93,7.9,7.92,124800.0,6.1624,6.1702,6.1468,6.1624,124800.0
2009-06-02 12:30:00,7.91,7.93,7.9,7.91,330300.0,6.1546,6.1702,6.1468,6.1546,330300.0
2009-06-02 13:00:00,7.9,7.91,7.86,7.88,133500.0,6.1468,6.1546,6.1157,6.1312,133500.0
2009-06-02 13:30:00,7.88,7.9,7.83,7.83,180000.0,6.1312,6.1468,6.0923,6.0923,180000.0
2009-06-02 14:00:00,7.83,7.84,7.81,7.82,293400.0,6.0923,6.1001,6.0768,6.0846,293400.0
2009-06-02 14:30:00,7.83,7.84,7.82,7.82,77700.0,6.0923,6.1001,6.0846,6.0846,77700.0
2009-06-02 15:00:00,7.82,7.82,7.76,7.77,204600.0,6.0846,6.0846,6.0379,6.0457,204600.0
2009-06-02 15:30:00,7.77,7.77,7.73,7.74,516600.0,6.0457,6.0457,6.0145,6.0223,516600.0
2009-06-03 09:30:00,7.69,7.73,7.59,7.62,120900.0,5.9834,6.0145,5.9056,5.9289,120900.0
2009-06-03 10:00:00,7.62,7.62,7.54,7.58,108300.0,5.9289,5.9289,5.8667,5.8978,108300.0
2009-06-03 10:30:00,7.58,7.6,7.56,7.59,95700.0,5.8978,5.9134,5.8823,5.9056,95700.0
2009-06-03 11:00:00,7.59,7.62,7.57,7.61,66000.0,5.9056,5.9289,5.89,5.9212,66000.0
2009-06-03 11:30:00,7.61,7.62,7.57,7.57,80700.0,5.9212,5.9289,5.89,5.89,80700.0
2009-06-03 12:00:00,7.56,7.59,7.55,7.57,72000.0,5.8823,5.9056,5.8745,5.89,72000.0
2009-06-03 12:30:00,7.56,7.59,7.55,7.57,65100.0,5.8823,5.9056,5.8745,5.89,65100.0
2009-06-03 13:00:00,7.56,7.59,7.55,7.58,96000.0,5.8823,5.9056,5.8745,5.8978,96000.0
2009-06-03 13:30:00,7.58,7.61,7.58,7.6,97800.0,5.8978,5.9212,5.8978,5.9134,97800.0
2009-06-03 14:00:00,7.6,7.6,7.58,7.59,66300.0,5.9134,5.9134,5.8978,5.9056,66300.0
2009-06-03 14:30:00,7.59,7.63,7.58,7.61,149100.0,5.9056,5.9367,5.8978,5.9212,149100.0
2009-06-03 15:00:00,7.62,7.63,7.6,7.6,115800.0,5.9289,5.9367,5.9134,5.9134,115800.0
2009-06-03 15:30:00,7.6,7.63,7.58,7.62,218700.0,5.9134,5.9367,5.8978,5.9289,218700.0
2009-06-04 09:30:00,7.69,7.72,7.58,7.6,118800.0,5.9834,6.0068,5.8978,5.9134,118800.0
2009-06-04 10:00:00,7.61,7.64,7.56,7.61,139500.0,5.9212,5.9445,5.8823,5.9212,139500.0
2009-06-04 10:30:00,7.61,7.68,7.6,7.66,64200.0,5.9212,5.9756,5.9134,5.9601,64200.0
2009-06-04 11:00:00,7.67,7.68,7.65,7.65,42300.0,5.9679,5.9756,5.9523,5.9523,42300.0
2009-06-04 11:30:00,7.65,7.67,7.64,7.65,101100.0,5.9523,5.9679,5.9445,5.9523,101100.0
2009-06-04 12:00:00,7.63,7.65,7.62,7.65,41700.0,5.9367,5.9523,5.9289,5.9523,41700.0
2009-06-04 12:30:00,7.65,7.66,7.64,7.66,57000.0,5.9523,5.9601,5.9445,5.9601,57000.0
2009-06-04 13:00:00,7.66,7.69,7.66,7.68,80700.0,5.9601,5.9834,5.9601,5.9756,80700.0
2009-06-04 13:30:00,7.68,7.7,7.67,7.69,105000.0,5.9756,5.9912,5.9679,5.9834,105000.0
2009-06-04 14:00:00,7.7,7.72,7.68,7.72,98400.0,5.9912,6.0068,5.9756,6.0068,98400.0
2009-06-04 14:30:00,7.73,7.75,7.71,7.73,65700.0,6.0145,6.0301,5.999,6.0145,65700.0
2009-06-04 15:00:00,7.73,7.76,7.72,7.76,77100.0,6.0145,6.0379,6.0068,6.0379,77100.0
2009-06-04 15:30:00,7.75,7.77,7.72,7.76,140400.0,6.0301,6.0457,6.0068,6.0379,140400.0
2009-06-05 09:30:00,7.77,7.9,7.73,7.77,201600.0,6.0457,6.1468,6.0145,6.0457,201600.0
2009-06-05 10:00:00,7.78,7.78,7.67,7.73,153900.0,6.0534,6.0534,5.9679,6.0145,153900.0
2009-06-05 10:30:00,7.73,7.8,7.72,7.8,319200.0,6.0145,6.069,6.0068,6.069,319200.0
2009-06-05 11:00:00,7.79,7.84,7.79,7.8,103800.0,6.0612,6.1001,6.0612,6.069,103800.0
2009-06-05 11:30:00,7.8,7.81,7.76,7.78,101400.0,6.069,6.0768,6.0379,6.0534,101400.0
2009-06-05 12:00:00,7.79,7.83,7.77,7.82,71700.0,6.0612,6.0923,6.0457,6.0846,71700.0
2009-06-05 12:30:00,7.82,7.84,7.81,7.83,109200.0,6.0846,6.1001,6.0768,6.0923,109200.0
2009-06-05 13:00:00,7.83,7.83,7.81,7.82,50700.0,6.0923,6.0923,6.0768,6.0846,50700.0
2009-06-05 13:30:00,7.82,7.83,7.79,7.81,199500.0,6.0846,6.0923,6.0612,6.0768,199500.0
2009-06-05 14:00:00,7.81,7.84,7.8,7.82,210000.0,6.0768,6.1001,6.069,6.0846,210000.0
2009-06-05 14:30:00,7.83,7.85,7.82,7.84,432000.0,6.0923,6.1079,6.0846,6.1001,432000.0
2009-06-05 15:00:00,7.83,7.89,7.83,7.83,275400.0,6.0923,6.139,6.0923,6.0923,275400.0
2009-06-05 15:30:00,7.84,7.92,7.83,7.9,373800.0,6.1001,6.1624,6.0923,6.1468,373800.0
2009-06-08 09:30:00,7.9,7.91,7.67,7.67,174300.0,6.1468,6.1546,5.9679,5.9679,174300.0
2009-06-08 10:00:00,7.67,7.68,7.61,7.62,161100.0,5.9679,5.9756,5.9212,5.9289,161100.0
2009-06-08 10:30:00,7.63,7.67,7.62,7.63,90300.0,5.9367,5.9679,5.9289,5.9367,90300.0
2009-06-08 11:00:00,7.63,7.63,7.58,7.58,148200.0,5.9367,5.9367,5.8978,5.8978,148200.0
2009-06-08 11:30:00,7.58,7.59,7.55,7.56,106500.0,5.8978,5.9056,5.8745,5.8823,106500.0
2009-06-08 12:00:00,7.56,7.56,7.51,7.51,88500.0,5.8823,5.8823,5.8434,5.8434,88500.0
2009-06-08 12:30:00,7.52,7.56,7.51,7.53,118500.0,5.8511,5.8823,5.8434,5.8589,118500.0
2009-06-08 13:00:00,7.53,7.59,7.53,7.59,142200.0,5.8589,5.9056,5.8589,5.9056,142200.0
2009-06-08 13:30:00,7.59,7.63,7.58,7.58,108600.0,5.9056,5.9367,5.8978,5.8978,108600.0
2009-06-08 14:00:00,7.59,7.61,7.58,7.6,121800.0,5.9056,5.9212,5.8978,5.9134,121800.0
2009-06-08 14:30:00,7.61,7.63,7.59,7.62,214200.0,5.9212,5.9367,5.9056,5.9289,214200.0
2009-06-08 15:00:00,7.62,7.77,7.62,7.75,222300.0,5.9289,6.0457,5.9289,6.0301,222300.0
2009-06-08 15:30:00,7.75,7.8,7.73,7.76,402900.0,6.0301,6.069,6.0145,6.0379,402900.0
2009-06-09 09:30:00,7.82,7.82,7.75,7.77,180300.0,6.0846,6.0846,6.0301,6.0457,180300.0
2009-06-09 10:00:00,7.78,7.83,7.77,7.8,236400.0,6.0534,6.0923,6.0457,6.069,236400.0
2009-06-09 10:30:00,7.8,7.83,7.8,7.81,61500.0,6.069,6.0923,6.069,6.0768,61500.0
2009-06-09 11:00:00,7.81,7.82,7.79,7.81,72600.0,6.0768,6.0846,6.0612,6.0768,72600.0
2009-06-09 11:30:00,7.81,7.81,7.8,7.81,37500.0,6.0768,6.0768,6.069,6.0768,37500.0
2009-06-09 12:00:00,7.81,7.84,7.8,7.84,104700.0,6.0768,6.1001,6.069,6.1001,104700.0
2009-06-09 12:30:00,7.84,7.85,7.82,7.84,36300.0,6.1001,6.1079,6.0846,6.1001,36300.0
2009-06-09 13:00:00,7.85,7.87,7.83,7.85,37500.0,6.1079,6.1235,6.0923,6.1079,37500.0
2009-06-09 13:30:00,7.86,7.86,7.83,7.85,54000.0,6.1157,6.1157,6.0923,6.1079,54000.0
2009-06-09 14:00:00,7.85,7.87,7.84,7.86,97500.0,6.1079,6.1235,6.1001,6.1157,97500.0
2009-06-09 14:30:00,7.87,7.89,7.84,7.85,131700.0,6.1235,6.139,6.1001,6.1079,131700.0
2009-06-09 15:00:00,7.85,7.87,7.82,7.84,90600.0,6.1079,6.1235,6.0846,6.1001,90600.0
2009-06-09 15:30:00,7.84,7.85,7.8,7.81,454500.0,6.1001,6.1079,6.069,6.0768,454500.0
2009-06-10 09:30:00,7.87,7.91,7.79,7.82,79500.0,6.1235,6.1546,6.0612,6.0846,79500.0
2009-06-10 10:00:00,7.81,7.82,7.71,7.75,98700.0,6.0768,6.0846,5.999,6.0301,98700.0
2009-06-10 10:30:00,7.75,7.76,7.7,7.73,54600.0,6.0301,6.0379,5.9912,6.0145,54600.0
2009-06-10 11:00:00,7.72,7.72,7.69,7.72,48900.0,6.0068,6.0068,5.9834,6.0068,48900.0
2009-06-10 11:30:00,7.73,7.77,7.73,7.77,97200.0,6.0145,6.0457,6.0145,6.0457,97200.0
2009-06-10 12:00:00,7.77,7.82,7.77,7.81,73500.0,6.0457,6.0846,6.0457,6.0768,73500.0
2009-06-10 12:30:00,7.81,7.82,7.79,7.81,42900.0,6.0768,6.0846,6.0612,6.0768,42900.0
2009-06-10 13:00:00,7.8,7.81,7.71,7.71,90900.0,6.069,6.0768,5.999,5.999,90900.0
2009-06-10 13:30:00,7.7,7.71,7.66,7.66,64200.0,5.9912,5.999,5.9601,5.9601,64200.0
2009-06-10 14:00:00,7.66,7.7,7.63,7.69,81600.0,5.9601,5.9912,5.9367,5.9834,81600.0
2009-06-10 14:30:00,7.68,7.74,7.67,7.73,59700.0,5.9756,6.0223,5.9679,6.0145,59700.0
2009-06-10 15:00:00,7.73,7.74,7.69,7.71,91800.0,6.0145,6.0223,5.9834,5.999,91800.0
2009-06-10 15:30:00,7.7,7.77,7.7,7.77,231900.0,5.9912,6.0457,5.9912,6.0457,231900.0
2009-06-11 09:30:00,7.77,7.87,7.72,7.8,117900.0,6.0457,6.1235,6.0068,6.069,117900.0
2009-06-11 10:00:00,7.81,7.87,7.79,7.82,103500.0,6.0768,6.1235,6.0612,6.0846,103500.0
2009-06-11 10:30:00,7.82,7.82,7.78,7.78,50700.0,6.0846,6.0846,6.0534,6.0534,50700.0
2009-06-11 11:00:00,7.78,7.8,7.76,7.79,42600.0,6.0534,6.069,6.0379,6.0612,42600.0
2009-06-11 11:30:00,7.8,7.8,7.77,7.77,27900.0,6.069,6.069,6.0457,6.0457,27900.0
2009-06-11 12:00:00,7.77,7.78,7.75,7.76,29700.0,6.0457,6.0534,6.0301,6.0379,29700.0
2009-06-11 12:30:00,7.76,7.8,7.76,7.8,22500.0,6.0379,6.069,6.0379,6.069,22500.0
2009-06-11 13:00:00,7.8,7.85,7.78,7.85,50100.0,6.069,6.1079,6.0534,6.1079,50100.0
2009-06-11 13:30:00,7.85,7.86,7.8,7.81,70500.0,6.1079,6.1157,6.069,6.0768,70500.0
2009-06-11 14:00:00,7.81,7.82,7.78,7.79,111300.0,6.0768,6.0846,6.0534,6.0612,111300.0
2009-06-11 14:30:00,7.79,7.8,7.77,7.8,64200.0,6.0612,6.069,6.0457,6.069,64200.0
2009-06-11 15:00:00,7.8,7.81,7.78,7.78,74400.0,6.069,6.0768,6.0534,6.0534,74400.0
2009-06-11 15:30:00,7.78,7.8,7.74,7.76,162900.0,6.0534,6.069,6.0223,6.0379,162900.0
2009-06-12 09:30:00,7.7,7.7,7.57,7.58,138900.0,5.9912,5.9912,5.89,5.8978,138900.0
2009-06-12 10:00:00,7.57,7.64,7.56,7.6,112200.0,5.89,5.9445,5.8823,5.9134,112200.0
2009-06-12 10:30:00,7.6,7.64,7.59,7.62,34200.0,5.9134,5.9445,5.9056,5.9289,34200.0
2009-06-12 11:00:00,7.62,7.63,7.58,7.59,31800.0,5.9289,5.9367,5.8978,5.9056,31800.0
2009-06-12 11:30:00,7.59,7.6,7.56,7.56,28800.0,5.9056,5.9134,5.8823,5.8823,28800.0
2009-06-12 12:00:00,7.56,7.58,7.55,7.57,47100.0,5.8823,5.8978,5.8745,5.89,47100.0
2009-06-12 12:30:00,7.57,7.58,7.53,7.57,45900.0,5.89,5.8978,5.8589,5.89,45900.0
2009-06-12 13:00:00,7.59,7.59,7.56,7.56,37800.0,5.9056,5.9056,5.8823,5.8823,37800.0
2009-06-12 13:30:00,7.56,7.61,7.56,7.6,68700.0,5.8823,5.9212,5.8823,5.9134,68700.0
2009-06-12 14:00:00,7.6,7.62,7.6,7.6,62700.0,5.9134,5.9289,5.9134,5.9134,62700.0
2009-06-12 14:30:00,7.61,7.67,7.61,7.65,51900.0,5.9212,5.9679,5.9212,5.9523,51900.0
2009-06-12 15:00:00,7.65,7.69,7.65,7.68,85500.0,5.9523,5.9834,5.9523,5.9756,85500.0
2009-06-12 15:30:00,7.68,7.72,7.66,7.71,217500.0,5.9756,6.0068,5.9601,5.999,217500.0
2009-06-15 09:30:00,7.62,7.67,7.46,7.51,64200.0,5.9289,5.9679,5.8045,5.8434,64200.0
2009-06-15 10:00:00,7.51,7.51,7.47,7.47,57300.0,5.8434,5.8434,5.8122,5.8122,57300.0
2009-06-15 10:30:00,7.47,7.47,7.39,7.4,81900.0,5.8122,5.8122,5.75,5.7578,81900.0
2009-06-15 11:00:00,7.4,7.4,7.35,7.36,66300.0,5.7578,5.7578,5.7189,5.7266,66300.0
2009-06-15 11:30:00,7.37,7.41,7.36,7.4,62100.0,5.7344,5.7656,5.7266,5.7578,62100.0
2009-06-15 12:00:00,7.4,7.41,7.38,7.39,45300.0,5.7578,5.7656,5.7422,5.75,45300.0
2009-06-15 12:30:00,7.4,7.42,7.39,7.4,96900.0,5.7578,5.7733,5.75,5.7578,96900.0
2009-06-15 13:00:00,7.4,7.42,7.38,7.4,39300.0,5.7578,5.7733,5.7422,5.7578,39300.0
2009-06-15 13:30:00,7.39,7.4,7.38,7.39,63900.0,5.75,5.7578,5.7422,5.75,63900.0
2009-06-15 14:00:00,7.39,7.42,7.38,7.42,49200.0,5.75,5.7733,5.7422,5.7733,49200.0
2009-06-15 14:30:00,7.41,7.41,7.38,7.4,76200.0,5.7656,5.7656,5.7422,5.7578,76200.0
2009-06-15 15:00:00,7.4,7.43,7.39,7.42,84300.0,5.7578,5.7811,5.75,5.7733,84300.0
2009-06-15 15:30:00,7.42,7.45,7.4,7.43,184800.0,5.7733,5.7967,5.7578,5.7811,184800.0
2009-06-16 09:30:00,7.47,7.53,7.44,7.45,87900.0,5.8122,5.8589,5.7889,5.7967,87900.0
2009-06-16 10:00:00,7.44,7.49,7.4,7.42,74400.0,5.7889,5.8278,5.7578,5.7733,74400.0
2009-06-16 10:30:00,7.42,7.46,7.42,7.42,48300.0,5.7733,5.8045,5.7733,5.7733,48300.0
2009-06-16 11:00:00,7.42,7.45,7.41,7.41,29700.0,5.7733,5.7967,5.7656,5.7656,29700.0
2009-06-16 11:30:00,7.41,7.42,7.36,7.36,44700.0,5.7656,5.7733,5.7266,5.7266,44700.0
2009-06-16 12:00:00,7.36,7.36,7.34,7.36,30900.0,5.7266,5.7266,5.7111,5.7266,30900.0
2009-06-16 12:30:00,7.36,7.36,7.26,7.28,59100.0,5.7266,5.7266,5.6488,5.6644,59100.0
2009-06-16 13:00:00,7.27,7.27,7.24,7.26,39000.0,5.6566,5.6566,5.6333,5.6488,39000.0
2009-06-16 13:30:00,7.26,7.28,7.24,7.26,61500.0,5.6488,5.6644,5.6333,5.6488,61500.0
2009-06-16 14:00:00,7.26,7.26,7.2,7.21,110400.0,5.6488,5.6488,5.6022,5.6099,110400.0
2009-06-16 14:30:00,7.21,7.23,7.19,7.22,109200.0,5.6099,5.6255,5.5944,5.6177,109200.0
2009-06-16 15:00:00,7.22,7.24,7.19,7.22,112500.0,5.6177,5.6333,5.5944,5.6177,112500.0
2009-06-16 15:30:00,7.22,7.26,7.2,7.22,180900.0,5.6177,5.6488,5.6022,5.6177,180900.0
2009-06-17 09:30:00,7.22,7.25,7.07,7.09,60300.0,5.6177,5.6411,5.501,5.5166,60300.0
2009-06-17 10:00:00,7.08,7.17,7.08,7.17,66600.0,5.5088,5.5788,5.5088,5.5788,66600.0
2009-06-17 10:30:00,7.17,7.19,7.13,7.17,50400.0,5.5788,5.5944,5.5477,5.5788,50400.0
2009-06-17 11:00:00,7.18,7.25,7.18,7.23,116400.0,5.5866,5.6411,5.5866,5.6255,116400.0
2009-06-17 11:30:00,7.23,7.27,7.22,7.26,142800.0,5.6255,5.6566,5.6177,5.6488,142800.0
2009-06-17 12:00:00,7.26,7.32,7.25,7.3,182100.0,5.6488,5.6955,5.6411,5.68,182100.0
2009-06-17 12:30:00,7.3,7.32,7.27,7.28,159000.0,5.68,5.6955,5.6566,5.6644,159000.0
2009-06-17 13:00:00,7.28,7.32,7.27,7.32,81300.0,5.6644,5.6955,5.6566,5.6955,81300.0
2009-06-17 13:30:00,7.32,7.34,7.3,7.3,55500.0,5.6955,5.7111,5.68,5.68,55500.0
2009-06-17 14:00:00,7.3,7.33,7.3,7.33,57300.0,5.68,5.7033,5.68,5.7033,57300.0
2009-06-17 14:30:00,7.34,7.34,7.25,7.28,55500.0,5.7111,5.7111,5.6411,5.6644,55500.0
2009-06-17 15:00:00,7.28,7.31,7.26,7.26,157500.0,5.6644,5.6877,5.6488,5.6488,157500.0
2009-06-17 15:30:00,7.26,7.3,7.23,7.27,258600.0,5.6488,5.68,5.6255,5.6566,258600.0
2009-06-18 09:30:00,7.31,7.31,7.16,7.29,130800.0,5.6877,5.6877,5.571,5.6722,130800.0
2009-06-18 10:00:00,7.27,7.33,7.27,7.28,69900.0,5.6566,5.7033,5.6566,5.6644,69900.0
2009-06-18 10:30:00,7.28,7.29,7.21,7.22,44700.0,5.6644,5.6722,5.6099,5.6177,44700.0
2009-06-18 11:00:00,7.22,7.24,7.21,7.22,68700.0,5.6177,5.6333,5.6099,5.6177,68700.0
2009-06-18 11:30:00,7.22,7.24,7.2,7.23,38700.0,5.6177,5.6333,5.6022,5.6255,38700.0
2009-06-18 12:00:00,7.23,7.24,7.22,7.23,24000.0,5.6255,5.6333,5.6177,5.6255,24000.0
2009-06-18 12:30:00,7.24,7.25,7.22,7.25,47100.0,5.6333,5.6411,5.6177,5.6411,47100.0
2009-06-18 13:00:00,7.25,7.28,7.25,7.28,44100.0,5.6411,5.6644,5.6411,5.6644,44100.0
2009-06-18 13:30:00,7.28,7.29,7.25,7.26,35400.0,5.6644,5.6722,5.6411,5.6488,35400.0
2009-06-18 14:00:00,7.26,7.27,7.23,7.24,61500.0,5.6488,5.6566,5.6255,5.6333,61500.0
2009-06-18 14:30:00,7.24,7.26,7.22,7.26,81900.0,5.6333,5.6488,5.6177,5.6488,81900.0
2009-06-18 15:00:00,7.26,7.27,7.23,7.24,76500.0,5.6488,5.6566,5.6255,5.6333,76500.0
2009-06-18 15:30:00,7.23,7.24,7.21,7.23,132600.0,5.6255,5.6333,5.6099,5.6255,132600.0
2009-06-19 09:30:00,7.29,7.33,7.24,7.29,156300.0,5.6722,5.7033,5.6333,5.6722,156300.0
2009-06-19 10:00:00,7.29,7.31,7.26,7.28,141900.0,5.6722,5.6877,5.6488,5.6644,141900.0
2009-06-19 10:30:00,7.28,7.33,7.27,7.32,161400.0,5.6644,5.7033,5.6566,5.6955,161400.0
2009-06-19 11:00:00,7.33,7.33,7.31,7.32,80400.0,5.7033,5.7033,5.6877,5.6955,80400.0
2009-06-19 11:30:00,7.32,7.33,7.3,7.31,103200.0,5.6955,5.7033,5.68,5.6877,103200.0
2009-06-19 12:00:00,7.31,7.32,7.24,7.25,117000.0,5.6877,5.6955,5.6333,5.6411,117000.0
2009-06-19 12:30:00,7.25,7.27,7.25,7.25,36300.0,5.6411,5.6566,5.6411,5.6411,36300.0
2009-06-19 13:00:00,7.25,7.26,7.23,7.23,36300.0,5.6411,5.6488,5.6255,5.6255,36300.0
2009-06-19 13:30:00,7.24,7.27,7.24,7.25,34800.0,5.6333,5.6566,5.6333,5.6411,34800.0
2009-06-19 14:00:00,7.25,7.26,7.22,7.23,37500.0,5.6411,5.6488,5.6177,5.6255,37500.0
2009-06-19 14:30:00,7.23,7.26,7.22,7.25,32400.0,5.6255,5.6488,5.6177,5.6411,32400.0
2009-06-19 15:00:00,7.25,7.29,7.23,7.29,53700.0,5.6411,5.6722,5.6255,5.6722,53700.0
2009-06-19 15:30:00,7.29,7.3,7.25,7.26,144000.0,5.6722,5.68,5.6411,5.6488,144000.0
2009-06-22 09:30:00,7.21,7.22,6.97,6.98,127800.0,5.6099,5.6177,5.4232,5.431,127800.0
2009-06-22 10:00:00,6.98,7.01,6.97,7.01,164400.0,5.431,5.4543,5.4232,5.4543,164400.0
2009-06-22 10:30:00,7.01,7.02,7.0,7.0,99300.0,5.4543,5.4621,5.4465,5.4465,99300.0
2009-06-22 11:00:00,7.0,7.03,7.0,7.02,104400.0,5.4465,5.4699,5.4465,5.4621,104400.0
2009-06-22 11:30:00,7.01,7.01,6.99,7.01,139500.0,5.4543,5.4543,5.4388,5.4543,139500.0
2009-06-22 12:00:00,7.0,7.01,6.99,6.99,96000.0,5.4465,5.4543,5.4388,5.4388,96000.0
2009-06-22 12:30:00,6.99,7.01,6.99,7.0,48300.0,5.4388,5.4543,5.4388,5.4465,48300.0
2009-06-22 13:00:00,7.0,7.01,6.95,6.97,90300.0,5.4465,5.4543,5.4076,5.4232,90300.0
2009-06-22 13:30:00,6.97,6.98,6.92,6.92,124800.0,5.4232,5.431,5.3843,5.3843,124800.0
2009-06-22 14:00:00,6.92,6.94,6.89,6.89,253500.0,5.3843,5.3999,5.361,5.361,253500.0
2009-06-22 14:30:00,6.89,6.92,6.88,6.89,227700.0,5.361,5.3843,5.3532,5.361,227700.0
2009-06-22 15:00:00,6.89,6.91,6.87,6.88,174000.0,5.361,5.3765,5.3454,5.3532,174000.0
2009-06-22 15:30:00,6.87,6.9,6.84,6.85,231600.0,5.3454,5.3687,5.322,5.3298,231600.0
2009-06-23 09:30:00,6.86,6.92,6.85,6.9,126000.0,5.3376,5.3843,5.3298,5.3687,126000.0
2009-06-23 10:00:00,6.9,6.93,6.84,6.86,115800.0,5.3687,5.3921,5.322,5.3376,115800.0
2009-06-23 10:30:00,6.86,6.89,6.83,6.84,109500.0,5.3376,5.361,5.3143,5.322,109500.0
2009-06-23 11:00:00,6.84,6.85,6.82,6.84,65700.0,5.322,5.3298,5.3065,5.322,65700.0
2009-06-23 11:30:00,6.83,6.84,6.81,6.84,55200.0,5.3143,5.322,5.2987,5.322,55200.0
2009-06-23 12:00:00,6.84,6.85,6.8,6.82,78000.0,5.322,5.3298,5.2909,5.3065,78000.0
2009-06-23 12:30:00,6.83,6.88,6.82,6.85,67200.0,5.3143,5.3532,5.3065,5.3298,67200.0
2009-06-23 13:00:00,6.85,6.91,6.85,6.87,79200.0,5.3298,5.3765,5.3298,5.3454,79200.0
2009-06-23 13:30:00,6.88,6.89,6.85,6.85,51900.0,5.3532,5.361,5.3298,5.3298,51900.0
2009-06-23 14:00:00,6.85,6.89,6.84,6.88,62100.0,5.3298,5.361,5.322,5.3532,62100.0
2009-06-23 14:30:00,6.88,6.9,6.85,6.88,69900.0,5.3532,5.3687,5.3298,5.3532,69900.0
2009-06-23 15:00:00,6.89,6.91,6.87,6.9,113100.0,5.361,5.3765,5.3454,5.3687,113100.0
2009-06-23 15:30:00,6.91,6.91,6.88,6.88,186600.0,5.3765,5.3765,5.3532,5.3532,186600.0
2009-06-24 09:30:00,6.92,7.05,6.91,7.04,69000.0,5.3843,5.4854,5.3765,5.4777,69000.0
2009-06-24 10:00:00,7.03,7.1,7.0,7.1,77400.0,5.4699,5.5243,5.4465,5.5243,77400.0
2009-06-24 10:30:00,7.1,7.12,7.08,7.1,52200.0,5.5243,5.5399,5.5088,5.5243,52200.0
2009-06-24 11:00:00,7.11,7.11,7.07,7.07,35400.0,5.5321,5.5321,5.501,5.501,35400.0
2009-06-24 11:30:00,7.08,7.1,7.06,7.1,42600.0,5.5088,5.5243,5.4932,5.5243,42600.0
2009-06-24 12:00:00,7.09,7.11,7.08,7.09,63000.0,5.5166,5.5321,5.5088,5.5166,63000.0
2009-06-24 12:30:00,7.09,7.1,7.07,7.07,32400.0,5.5166,5.5243,5.501,5.501,32400.0
2009-06-24 13:00:00,7.07,7.09,7.07,7.07,28800.0,5.501,5.5166,5.501,5.501,28800.0
2009-06-24 13:30:00,7.07,7.07,7.04,7.05,41100.0,5.501,5.501,5.4777,5.4854,41100.0
2009-06-24 14:00:00,7.05,7.08,7.0,7.01,102900.0,5.4854,5.5088,5.4465,5.4543,102900.0
2009-06-24 14:30:00,7.01,7.02,6.96,6.97,92400.0,5.4543,5.4621,5.4154,5.4232,92400.0
2009-06-24 15:00:00,6.97,6.99,6.92,6.96,113100.0,5.4232,5.4388,5.3843,5.4154,113100.0
2009-06-24 15:30:00,6.96,6.97,6.92,6.96,163200.0,5.4154,5.4232,5.3843,5.4154,163200.0
2009-06-25 09:30:00,6.86,7.02,6.86,7.02,93900.0,5.3376,5.4621,5.3376,5.4621,93900.0
2009-06-25 10:00:00,7.02,7.07,7.02,7.04,41400.0,5.4621,5.501,5.4621,5.4777,41400.0
2009-06-25 10:30:00,7.04,7.07,7.02,7.03,20700.0,5.4777,5.501,5.4621,5.4699,20700.0
2009-06-25 11:00:00,7.02,7.06,7.02,7.05,29400.0,5.4621,5.4932,5.4621,5.4854,29400.0
2009-06-25 11:30:00,7.06,7.11,7.06,7.11,28200.0,5.4932,5.5321,5.4932,5.5321,28200.0
2009-06-25 12:00:00,7.11,7.13,7.1,7.1,30900.0,5.5321,5.5477,5.5243,5.5243,30900.0
2009-06-25 12:30:00,7.1,7.11,7.07,7.07,31500.0,5.5243,5.5321,5.501,5.501,31500.0
2009-06-25 13:00:00,7.07,7.13,7.07,7.12,23100.0,5.501,5.5477,5.501,5.5399,23100.0
2009-06-25 13:30:00,7.12,7.12,7.09,7.09,64800.0,5.5399,5.5399,5.5166,5.5166,64800.0
2009-06-25 14:00:00,7.1,7.1,7.03,7.05,55800.0,5.5243,5.5243,5.4699,5.4854,55800.0
2009-06-25 14:30:00,7.05,7.06,7.03,7.05,84300.0,5.4854,5.4932,5.4699,5.4854,84300.0
2009-06-25 15:00:00,7.05,7.1,7.04,7.09,83100.0,5.4854,5.5243,5.4777,5.5166,83100.0
2009-06-25 15:30:00,7.09,7.11,7.05,7.1,136800.0,5.5166,5.5321,5.4854,5.5243,136800.0
2009-06-26 09:30:00,7.08,7.13,7.06,7.07,55800.0,5.5088,5.5477,5.4932,5.501,55800.0
2009-06-26 10:00:00,7.06,7.11,7.05,7.07,34500.0,5.4932,5.5321,5.4854,5.501,34500.0
2009-06-26 10:30:00,7.08,7.1,7.05,7.07,20100.0,5.5088,5.5243,5.4854,5.501,20100.0
2009-06-26 11:00:00,7.08,7.09,7.06,7.09,26400.0,5.5088,5.5166,5.4932,5.5166,26400.0
2009-06-26 11:30:00,7.09,7.1,7.06,7.09,99900.0,5.5166,5.5243,5.4932,5.5166,99900.0
2009-06-26 12:00:00,7.08,7.09,7.06,7.07,39600.0,5.5088,5.5166,5.4932,5.501,39600.0
2009-06-26 12:30:00,7.06,7.11,7.06,7.11,19200.0,5.4932,5.5321,5.4932,5.5321,19200.0
2009-06-26 13:00:00,7.11,7.11,7.09,7.1,16800.0,5.5321,5.5321,5.5166,5.5243,16800.0
2009-06-26 13:30:00,7.11,7.12,7.09,7.11,20700.0,5.5321,5.5399,5.5166,5.5321,20700.0
2009-06-26 14:00:00,7.11,7.13,7.11,7.11,43800.0,5.5321,5.5477,5.5321,5.5321,43800.0
2009-06-26 14:30:00,7.11,7.16,7.1,7.16,89400.0,5.5321,5.571,5.5243,5.571,89400.0
2009-06-26 15:00:00,7.16,7.16,7.12,7.15,103200.0,5.571,5.571,5.5399,5.5633,103200.0
2009-06-26 15:30:00,7.15,7.21,7.14,7.16,241800.0,5.5633,5.6099,5.5555,5.571,241800.0
2009-06-29 09:30:00,7.17,7.28,7.07,7.09,86700.0,5.5788,5.6644,5.501,5.5166,86700.0
2009-06-29 10:00:00,7.09,7.12,7.07,7.1,129900.0,5.5166,5.5399,5.501,5.5243,129900.0
2009-06-29 10:30:00,7.11,7.17,7.1,7.16,117300.0,5.5321,5.5788,5.5243,5.571,117300.0
2009-06-29 11:00:00,7.16,7.16,7.12,7.15,102300.0,5.571,5.571,5.5399,5.5633,102300.0
2009-06-29 11:30:00,7.15,7.15,7.13,7.15,48300.0,5.5633,5.5633,5.5477,5.5633,48300.0
2009-06-29 12:00:00,7.15,7.15,7.13,7.15,27900.0,5.5633,5.5633,5.5477,5.5633,27900.0
2009-06-29 12:30:00,7.15,7.17,7.14,7.16,36900.0,5.5633,5.5788,5.5555,5.571,36900.0
2009-06-29 13:00:00,7.16,7.19,7.14,7.18,129600.0,5.571,5.5944,5.5555,5.5866,129600.0
2009-06-29 13:30:00,7.18,7.18,7.17,7.17,129300.0,5.5866,5.5866,5.5788,5.5788,129300.0
2009-06-29 14:00:00,7.17,7.17,7.14,7.16,31500.0,5.5788,5.5788,5.5555,5.571,31500.0
2009-06-29 14:30:00,7.15,7.19,7.15,7.19,109800.0,5.5633,5.5944,5.5633,5.5944,109800.0
2009-06-29 15:00:00,7.19,7.2,7.18,7.19,67200.0,5.5944,5.6022,5.5866,5.5944,67200.0
2009-06-29 15:30:00,7.19,7.21,7.17,7.2,228900.0,5.5944,5.6099,5.5788,5.6022,228900.0
2009-06-30 09:30:00,7.16,7.4,7.16,7.4,192300.0,5.571,5.7578,5.571,5.7578,192300.0
2009-06-30 10:00:00,7.39,7.41,7.32,7.37,324600.0,5.75,5.7656,5.6955,5.7344,324600.0
2009-06-30 10:30:00,7.37,7.37,7.32,7.32,122700.0,5.7344,5.7344,5.6955,5.6955,122700.0
2009-06-30 11:00:00,7.33,7.33,7.3,7.3,119400.0,5.7033,5.7033,5.68,5.68,119400.0
2009-06-30 11:30:00,7.3,7.3,7.26,7.28,44700.0,5.68,5.68,5.6488,5.6644,44700.0
2009-06-30 12:00:00,7.28,7.33,7.27,7.33,60000.0,5.6644,5.7033,5.6566,5.7033,60000.0
2009-06-30 12:30:00,7.33,7.35,7.31,7.33,80700.0,5.7033,5.7189,5.6877,5.7033,80700.0
2009-06-30 13:00:00,7.33,7.33,7.3,7.3,52800.0,5.7033,5.7033,5.68,5.68,52800.0
2009-06-30 13:30:00,7.3,7.32,7.29,7.29,58200.0,5.68,5.6955,5.6722,5.6722,58200.0
2009-06-30 14:00:00,7.29,7.31,7.28,7.3,79500.0,5.6722,5.6877,5.6644,5.68,79500.0
2009-06-30 14:30:00,7.3,7.3,7.28,7.3,86700.0,5.68,5.68,5.6644,5.68,86700.0
2009-06-30 15:00:00,7.3,7.34,7.28,7.33,103500.0,5.68,5.7111,5.6644,5.7033,103500.0
2009-06-30 15:30:00,7.33,7.35,7.3,7.33,381000.0,5.7033,5.7189,5.68,5.7033,381000.0
2009-07-01 09:30:00,7.39,7.47,7.32,7.45,60300.0,5.75,5.8122,5.6955,5.7967,60300.0
2009-07-01 10:00:00,7.45,7.52,7.41,7.52,68700.0,5.7967,5.8511,5.7656,5.8511,68700.0
2009-07-01 10:30:00,7.52,7.55,7.51,7.53,101700.0,5.8511,5.8745,5.8434,5.8589,101700.0
2009-07-01 11:00:00,7.53,7.54,7.52,7.52,50100.0,5.8589,5.8667,5.8511,5.8511,50100.0
2009-07-01 11:30:00,7.52,7.53,7.51,7.52,48600.0,5.8511,5.8589,5.8434,5.8511,48600.0
2009-07-01 12:00:00,7.52,7.52,7.48,7.48,90600.0,5.8511,5.8511,5.82,5.82,90600.0
2009-07-01 12:30:00,7.48,7.48,7.46,7.46,19500.0,5.82,5.82,5.8045,5.8045,19500.0
2009-07-01 13:00:00,7.45,7.48,7.45,7.48,32400.0,5.7967,5.82,5.7967,5.82,32400.0
2009-07-01 13:30:00,7.48,7.48,7.45,7.47,36600.0,5.82,5.82,5.7967,5.8122,36600.0
2009-07-01 14:00:00,7.47,7.48,7.44,7.46,63900.0,5.8122,5.82,5.7889,5.8045,63900.0
2009-07-01 14:30:00,7.46,7.47,7.45,7.47,56100.0,5.8045,5.8122,5.7967,5.8122,56100.0
2009-07-01 15:00:00,7.47,7.48,7.45,7.45,116700.0,5.8122,5.82,5.7967,5.7967,116700.0
2009-07-01 15:30:00,7.45,7.47,7.44,7.45,212700.0,5.7967,5.8122,5.7889,5.7967,212700.0
2009-07-02 09:30:00,7.35,7.35,7.17,7.18,57000.0,5.7189,5.7189,5.5788,5.5866,57000.0
2009-07-02 10:00:00,7.19,7.22,7.16,7.18,58500.0,5.5944,5.6177,5.571,5.5866,58500.0
2009-07-02 10:30:00,7.18,7.21,7.18,7.21,20700.0,5.5866,5.6099,5.5866,5.6099,20700.0
2009-07-02 11:00:00,7.2,7.27,7.2,7.27,118500.0,5.6022,5.6566,5.6022,5.6566,118500.0
2009-07-02 11:30:00,7.27,7.28,7.25,7.25,57000.0,5.6566,5.6644,5.6411,5.6411,57000.0
2009-07-02 12:00:00,7.26,7.26,7.24,7.25,33000.0,5.6488,5.6488,5.6333,5.6411,33000.0
2009-07-02 12:30:00,7.25,7.26,7.24,7.24,51300.0,5.6411,5.6488,5.6333,5.6333,51300.0
2009-07-02 13:00:00,7.24,7.26,7.24,7.25,22500.0,5.6333,5.6488,5.6333,5.6411,22500.0
2009-07-02 13:30:00,7.25,7.27,7.24,7.25,32400.0,5.6411,5.6566,5.6333,5.6411,32400.0
2009-07-02 14:00:00,7.25,7.27,7.24,7.24,33600.0,5.6411,5.6566,5.6333,5.6333,33600.0
2009-07-02 14:30:00,7.24,7.25,7.23,7.25,41100.0,5.6333,5.6411,5.6255,5.6411,41100.0
2009-07-02 15:00:00,7.24,7.26,7.22,7.22,44100.0,5.6333,5.6488,5.6177,5.6177,44100.0
2009-07-02 15:30:00,7.22,7.23,7.19,7.21,85800.0,5.6177,5.6255,5.5944,5.6099,85800.0
2009-07-06 09:30:00,7.17,7.17,7.01,7.02,97500.0,5.5788,5.5788,5.4543,5.4621,97500.0
2009-07-06 10:00:00,7.02,7.03,6.98,7.01,92700.0,5.4621,5.4699,5.431,5.4543,92700.0
2009-07-06 10:30:00,7.01,7.02,6.97,7.01,250200.0,5.4543,5.4621,5.4232,5.4543,250200.0
2009-07-06 11:00:00,7.0,7.03,7.0,7.02,105300.0,5.4465,5.4699,5.4465,5.4621,105300.0
2009-07-06 11:30:00,7.02,7.05,7.01,7.03,170700.0,5.4621,5.4854,5.4543,5.4699,170700.0
2009-07-06 12:00:00,7.03,7.05,7.02,7.03,112800.0,5.4699,5.4854,5.4621,5.4699,112800.0
2009-07-06 12:30:00,7.03,7.06,7.02,7.05,142200.0,5.4699,5.4932,5.4621,5.4854,142200.0
2009-07-06 13:00:00,7.05,7.09,7.04,7.09,88200.0,5.4854,5.5166,5.4777,5.5166,88200.0
2009-07-06 13:30:00,7.09,7.1,7.06,7.06,133500.0,5.5166,5.5243,5.4932,5.4932,133500.0
2009-07-06 14:00:00,7.06,7.1,7.05,7.09,190800.0,5.4932,5.5243,5.4854,5.5166,190800.0
2009-07-06 14:30:00,7.09,7.1,7.07,7.08,87600.0,5.5166,5.5243,5.501,5.5088,87600.0
2009-07-06 15:00:00,7.08,7.1,7.07,7.08,145200.0,5.5088,5.5243,5.501,5.5088,145200.0
2009-07-06 15:30:00,7.08,7.14,7.06,7.12,242400.0,5.5088,5.5555,5.4932,5.5399,242400.0
2009-07-07 09:30:00,7.1,7.1,7.01,7.04,93900.0,5.5243,5.5243,5.4543,5.4777,93900.0
2009-07-07 10:00:00,7.05,7.07,7.03,7.05,135300.0,5.4854,5.501,5.4699,5.4854,135300.0
2009-07-07 10:30:00,7.05,7.07,7.04,7.06,120000.0,5.4854,5.501,5.4777,5.4932,120000.0
2009-07-07 11:00:00,7.06,7.07,7.03,7.04,71400.0,5.4932,5.501,5.4699,5.4777,71400.0
2009-07-07 11:30:00,7.04,7.08,7.03,7.07,120000.0,5.4777,5.5088,5.4699,5.501,120000.0
2009-07-07 12:00:00,7.07,7.07,7.04,7.05,51600.0,5.501,5.501,5.4777,5.4854,51600.0
2009-07-07 12:30:00,7.05,7.06,7.04,7.05,45600.0,5.4854,5.4932,5.4777,5.4854,45600.0
2009-07-07 13:00:00,7.05,7.09,7.04,7.08,70200.0,5.4854,5.5166,5.4777,5.5088,70200.0
2009-07-07 13:30:00,7.08,7.09,7.07,7.09,78600.0,5.5088,5.5166,5.501,5.5166,78600.0
2009-07-07 14:00:00,7.08,7.09,7.06,7.08,140100.0,5.5088,5.5166,5.4932,5.5088,140100.0
2009-07-07 14:30:00,7.08,7.09,7.04,7.06,199200.0,5.5088,5.5166,5.4777,5.4932,199200.0
2009-07-07 15:00:00,7.06,7.07,7.02,7.06,360900.0,5.4932,5.501,5.4621,5.4932,360900.0
2009-07-07 15:30:00,7.06,7.06,7.01,7.03,473100.0,5.4932,5.4932,5.4543,5.4699,473100.0
2009-07-08 09:30:00,7.05,7.06,6.94,6.94,72900.0,5.4854,5.4932,5.3999,5.3999,72900.0
2009-07-08 10:00:00,6.94,7.0,6.94,6.96,54900.0,5.3999,5.4465,5.3999,5.4154,54900.0
2009-07-08 10:30:00,6.97,6.99,6.93,6.96,188400.0,5.4232,5.4388,5.3921,5.4154,188400.0
2009-07-08 11:00:00,6.95,6.97,6.89,6.9,99900.0,5.4076,5.4232,5.361,5.3687,99900.0
2009-07-08 11:30:00,6.89,6.91,6.87,6.87,33000.0,5.361,5.3765,5.3454,5.3454,33000.0
2009-07-08 12:00:00,6.88,6.88,6.86,6.87,69000.0,5.3532,5.3532,5.3376,5.3454,69000.0
2009-07-08 12:30:00,6.87,6.95,6.87,6.92,264600.0,5.3454,5.4076,5.3454,5.3843,264600.0
2009-07-08 13:00:00,6.93,6.98,6.93,6.98,52200.0,5.3921,5.431,5.3921,5.431,52200.0
2009-07-08 13:30:00,6.97,6.98,6.92,6.93,33600.0,5.4232,5.431,5.3843,5.3921,33600.0
2009-07-08 14:00:00,6.93,6.93,6.87,6.89,45900.0,5.3921,5.3921,5.3454,5.361,45900.0
2009-07-08 14:30:00,6.89,6.91,6.87,6.89,52500.0,5.361,5.3765,5.3454,5.361,52500.0
2009-07-08 15:00:00,6.89,6.94,6.89,6.9,79200.0,5.361,5.3999,5.361,5.3687,79200.0
2009-07-08 15:30:00,6.91,6.99,6.91,6.97,173700.0,5.3765,5.4388,5.3765,5.4232,173700.0
2009-07-09 09:30:00,6.99,7.02,6.9,6.95,44400.0,5.4388,5.4621,5.3687,5.4076,44400.0
2009-07-09 10:00:00,6.96,7.01,6.93,6.95,66900.0,5.4154,5.4543,5.3921,5.4076,66900.0
2009-07-09 10:30:00,6.95,7.0,6.95,6.98,144000.0,5.4076,5.4465,5.4076,5.431,144000.0
2009-07-09 11:00:00,6.98,7.0,6.96,6.98,229200.0,5.431,5.4465,5.4154,5.431,229200.0
2009-07-09 11:30:00,6.98,7.01,6.96,6.98,27000.0,5.431,5.4543,5.4154,5.431,27000.0
2009-07-09 12:00:00,6.97,7.01,6.97,7.0,306000.0,5.4232,5.4543,5.4232,5.4465,306000.0
2009-07-09 12:30:00,7.0,7.01,6.97,7.0,78000.0,5.4465,5.4543,5.4232,5.4465,78000.0
2009-07-09 13:00:00,7.01,7.02,6.97,7.01,87900.0,5.4543,5.4621,5.4232,5.4543,87900.0
2009-07-09 13:30:00,7.0,7.0,6.96,6.97,126000.0,5.4465,5.4465,5.4154,5.4232,126000.0
2009-07-09 14:00:00,6.97,7.0,6.97,6.99,22200.0,5.4232,5.4465,5.4232,5.4388,22200.0
2009-07-09 14:30:00,7.0,7.01,6.98,6.98,35400.0,5.4465,5.4543,5.431,5.431,35400.0
2009-07-09 15:00:00,6.98,7.01,6.97,6.99,152700.0,5.431,5.4543,5.4232,5.4388,152700.0
2009-07-09 15:30:00,7.0,7.0,6.95,6.96,224100.0,5.4465,5.4465,5.4076,5.4154,224100.0
2009-07-10 09:30:00,6.9,7.01,6.9,6.97,26400.0,5.3687,5.4543,5.3687,5.4232,26400.0
2009-07-10 10:00:00,6.95,7.01,6.93,6.98,193200.0,5.4076,5.4543,5.3921,5.431,193200.0
2009-07-10 10:30:00,6.98,7.09,6.96,7.08,130500.0,5.431,5.5166,5.4154,5.5088,130500.0
2009-07-10 11:00:00,7.09,7.11,7.06,7.06,175200.0,5.5166,5.5321,5.4932,5.4932,175200.0
2009-07-10 11:30:00,7.06,7.14,7.05,7.14,160200.0,5.4932,5.5555,5.4854,5.5555,160200.0
2009-07-10 12:00:00,7.14,7.21,7.13,7.2,140700.0,5.5555,5.6099,5.5477,5.6022,140700.0
2009-07-10 12:30:00,7.2,7.27,7.19,7.25,123900.0,5.6022,5.6566,5.5944,5.6411,123900.0
2009-07-10 13:00:00,7.26,7.3,7.26,7.27,146100.0,5.6488,5.68,5.6488,5.6566,146100.0
2009-07-10 13:30:00,7.26,7.28,7.25,7.26,139500.0,5.6488,5.6644,5.6411,5.6488,139500.0
2009-07-10 14:00:00,7.26,7.26,7.2,7.22,166200.0,5.6488,5.6488,5.6022,5.6177,166200.0
2009-07-10 14:30:00,7.23,7.27,7.22,7.25,182400.0,5.6255,5.6566,5.6177,5.6411,182400.0
2009-07-10 15:00:00,7.25,7.26,7.22,7.25,179400.0,5.6411,5.6488,5.6177,5.6411,179400.0
2009-07-10 15:30:00,7.25,7.25,7.19,7.22,460800.0,5.6411,5.6411,5.5944,5.6177,460800.0
2009-07-13 09:30:00,7.24,7.26,7.08,7.08,42000.0,5.6333,5.6488,5.5088,5.5088,42000.0
2009-07-13 10:00:00,7.08,7.14,7.03,7.14,93600.0,5.5088,5.5555,5.4699,5.5555,93600.0
2009-07-13 10:30:00,7.15,7.21,7.14,7.19,76200.0,5.5633,5.6099,5.5555,5.5944,76200.0
2009-07-13 11:00:00,7.21,7.21,7.16,7.19,68100.0,5.6099,5.6099,5.571,5.5944,68100.0
2009-07-13 11:30:00,7.2,7.27,7.2,7.24,63300.0,5.6022,5.6566,5.6022,5.6333,63300.0
2009-07-13 12:00:00,7.24,7.25,7.21,7.22,24300.0,5.6333,5.6411,5.6099,5.6177,24300.0
2009-07-13 12:30:00,7.23,7.26,7.21,7.25,76500.0,5.6255,5.6488,5.6099,5.6411,76500.0
2009-07-13 13:00:00,7.26,7.32,7.25,7.31,131700.0,5.6488,5.6955,5.6411,5.6877,131700.0
2009-07-13 13:30:00,7.31,7.32,7.3,7.31,62400.0,5.6877,5.6955,5.68,5.6877,62400.0
2009-07-13 14:00:00,7.31,7.33,7.3,7.32,112500.0,5.6877,5.7033,5.68,5.6955,112500.0
2009-07-13 14:30:00,7.32,7.35,7.32,7.33,80100.0,5.6955,5.7189,5.6955,5.7033,80100.0
2009-07-13 15:00:00,7.33,7.35,7.32,7.35,123600.0,5.7033,5.7189,5.6955,5.7189,123600.0
2009-07-13 15:30:00,7.35,7.38,7.33,7.35,482700.0,5.7189,5.7422,5.7033,5.7189,482700.0
2009-07-14 09:30:00,7.38,7.44,7.34,7.36,193500.0,5.7422,5.7889,5.7111,5.7266,193500.0
2009-07-14 10:00:00,7.36,7.37,7.29,7.32,297300.0,5.7266,5.7344,5.6722,5.6955,297300.0
2009-07-14 10:30:00,7.32,7.32,7.28,7.31,189900.0,5.6955,5.6955,5.6644,5.6877,189900.0
2009-07-14 11:00:00,7.3,7.37,7.29,7.34,84600.0,5.68,5.7344,5.6722,5.7111,84600.0
2009-07-14 11:30:00,7.34,7.36,7.33,7.34,145500.0,5.7111,5.7266,5.7033,5.7111,145500.0
2009-07-14 12:00:00,7.33,7.34,7.29,7.31,69000.0,5.7033,5.7111,5.6722,5.6877,69000.0
2009-07-14 12:30:00,7.32,7.32,7.29,7.31,144900.0,5.6955,5.6955,5.6722,5.6877,144900.0
2009-07-14 13:00:00,7.31,7.31,7.29,7.31,115500.0,5.6877,5.6877,5.6722,5.6877,115500.0
2009-07-14 13:30:00,7.31,7.31,7.3,7.3,189000.0,5.6877,5.6877,5.68,5.68,189000.0
2009-07-14 14:00:00,7.3,7.31,7.28,7.3,199800.0,5.68,5.6877,5.6644,5.68,199800.0
2009-07-14 14:30:00,7.3,7.31,7.3,7.31,267600.0,5.68,5.6877,5.68,5.6877,267600.0
2009-07-14 15:00:00,7.31,7.36,7.31,7.34,147900.0,5.6877,5.7266,5.6877,5.7111,147900.0
2009-07-14 15:30:00,7.34,7.38,7.34,7.36,196800.0,5.7111,5.7422,5.7111,5.7266,196800.0
2009-07-15 09:30:00,7.49,7.64,7.49,7.62,54600.0,5.8278,5.9445,5.8278,5.9289,54600.0
2009-07-15 10:00:00,7.62,7.7,7.62,7.7,90300.0,5.9289,5.9912,5.9289,5.9912,90300.0
2009-07-15 10:30:00,7.7,7.71,7.67,7.67,55800.0,5.9912,5.999,5.9679,5.9679,55800.0
2009-07-15 11:00:00,7.67,7.7,7.67,7.69,42900.0,5.9679,5.9912,5.9679,5.9834,42900.0
2009-07-15 11:30:00,7.7,7.72,7.68,7.69,47700.0,5.9912,6.0068,5.9756,5.9834,47700.0
2009-07-15 12:00:00,7.69,7.72,7.68,7.71,38400.0,5.9834,6.0068,5.9756,5.999,38400.0
2009-07-15 12:30:00,7.71,7.72,7.69,7.69,27900.0,5.999,6.0068,5.9834,5.9834,27900.0
2009-07-15 13:00:00,7.7,7.71,7.69,7.71,34200.0,5.9912,5.999,5.9834,5.999,34200.0
2009-07-15 13:30:00,7.71,7.75,7.71,7.74,52200.0,5.999,6.0301,5.999,6.0223,52200.0
2009-07-15 14:00:00,7.74,7.76,7.73,7.73,46500.0,6.0223,6.0379,6.0145,6.0145,46500.0
2009-07-15 14:30:00,7.73,7.77,7.73,7.75,69300.0,6.0145,6.0457,6.0145,6.0301,69300.0
2009-07-15 15:00:00,7.75,7.77,7.72,7.72,65700.0,6.0301,6.0457,6.0068,6.0068,65700.0
2009-07-15 15:30:00,7.73,7.75,7.7,7.73,198600.0,6.0145,6.0301,5.9912,6.0145,198600.0
2009-07-16 09:30:00,7.68,7.72,7.57,7.71,60000.0,6.0239,6.0553,5.9376,6.0474,60000.0
2009-07-16 10:00:00,7.71,7.71,7.64,7.69,46800.0,6.0474,6.0474,5.9925,6.0317,46800.0
2009-07-16 10:30:00,7.68,7.7,7.66,7.7,51300.0,6.0239,6.0396,6.0082,6.0396,51300.0
2009-07-16 11:00:00,7.7,7.71,7.68,7.71,30600.0,6.0396,6.0474,6.0239,6.0474,30600.0
2009-07-16 11:30:00,7.7,7.73,7.69,7.73,33000.0,6.0396,6.0631,6.0317,6.0631,33000.0
2009-07-16 12:00:00,7.73,7.74,7.72,7.73,14400.0,6.0631,6.0709,6.0553,6.0631,14400.0
2009-07-16 12:30:00,7.72,7.73,7.7,7.71,36300.0,6.0553,6.0631,6.0396,6.0474,36300.0
2009-07-16 13:00:00,7.71,7.72,7.7,7.71,43200.0,6.0474,6.0553,6.0396,6.0474,43200.0
2009-07-16 13:30:00,7.71,7.77,7.71,7.77,110100.0,6.0474,6.0945,6.0474,6.0945,110100.0
2009-07-16 14:00:00,7.77,7.79,7.76,7.79,32100.0,6.0945,6.1102,6.0866,6.1102,32100.0
2009-07-16 14:30:00,7.79,7.82,7.78,7.81,38100.0,6.1102,6.1337,6.1023,6.1259,38100.0
2009-07-16 15:00:00,7.81,7.83,7.78,7.83,77700.0,6.1259,6.1415,6.1023,6.1415,77700.0
2009-07-16 15:30:00,7.83,7.87,7.82,7.84,176100.0,6.1415,6.1729,6.1337,6.1494,176100.0
2009-07-17 09:30:00,7.84,7.84,7.77,7.83,47400.0,6.1494,6.1494,6.0945,6.1415,47400.0
2009-07-17 10:00:00,7.84,7.9,7.83,7.87,43500.0,6.1494,6.1964,6.1415,6.1729,43500.0
2009-07-17 10:30:00,7.88,7.9,7.86,7.89,32100.0,6.1808,6.1964,6.1651,6.1886,32100.0
2009-07-17 11:00:00,7.88,7.88,7.84,7.87,57900.0,6.1808,6.1808,6.1494,6.1729,57900.0
2009-07-17 11:30:00,7.86,7.86,7.84,7.85,24600.0,6.1651,6.1651,6.1494,6.1572,24600.0
2009-07-17 12:00:00,7.85,7.87,7.85,7.85,54600.0,6.1572,6.1729,6.1572,6.1572,54600.0
2009-07-17 12:30:00,7.86,7.88,7.86,7.87,21600.0,6.1651,6.1808,6.1651,6.1729,21600.0
2009-07-17 13:00:00,7.87,7.89,7.86,7.88,18000.0,6.1729,6.1886,6.1651,6.1808,18000.0
2009-07-17 13:30:00,7.88,7.91,7.88,7.89,38400.0,6.1808,6.2043,6.1808,6.1886,38400.0
2009-07-17 14:00:00,7.89,7.9,7.88,7.89,18600.0,6.1886,6.1964,6.1808,6.1886,18600.0
2009-07-17 14:30:00,7.89,7.91,7.89,7.91,21300.0,6.1886,6.2043,6.1886,6.2043,21300.0
2009-07-17 15:00:00,7.9,7.91,7.88,7.88,38700.0,6.1964,6.2043,6.1808,6.1808,38700.0
2009-07-17 15:30:00,7.88,7.89,7.84,7.86,159000.0,6.1808,6.1886,6.1494,6.1651,159000.0
2009-07-20 09:30:00,7.85,8.03,7.85,8.01,95400.0,6.1572,6.2984,6.1572,6.2827,95400.0
2009-07-20 10:00:00,8.01,8.05,7.93,7.93,133500.0,6.2827,6.3141,6.22,6.22,133500.0
2009-07-20 10:30:00,7.93,7.96,7.9,7.96,41700.0,6.22,6.2435,6.1964,6.2435,41700.0
2009-07-20 11:00:00,7.96,7.98,7.94,7.98,21300.0,6.2435,6.2592,6.2278,6.2592,21300.0
2009-07-20 11:30:00,7.99,7.99,7.95,7.96,18900.0,6.267,6.267,6.2357,6.2435,18900.0
2009-07-20 12:00:00,7.96,7.99,7.96,7.98,23100.0,6.2435,6.267,6.2435,6.2592,23100.0
2009-07-20 12:30:00,7.99,8.0,7.97,8.0,20100.0,6.267,6.2749,6.2513,6.2749,20100.0
2009-07-20 13:00:00,8.0,8.0,7.95,7.95,22200.0,6.2749,6.2749,6.2357,6.2357,22200.0
2009-07-20 13:30:00,7.95,7.96,7.93,7.96,39000.0,6.2357,6.2435,6.22,6.2435,39000.0
2009-07-20 14:00:00,7.95,7.99,7.94,7.96,46500.0,6.2357,6.267,6.2278,6.2435,46500.0
2009-07-20 14:30:00,7.95,7.98,7.95,7.96,44700.0,6.2357,6.2592,6.2357,6.2435,44700.0
2009-07-20 15:00:00,7.96,8.03,7.96,8.02,56100.0,6.2435,6.2984,6.2435,6.2906,56100.0
2009-07-20 15:30:00,8.02,8.04,8.0,8.02,123300.0,6.2906,6.3063,6.2749,6.2906,123300.0
2009-07-21 09:30:00,8.13,8.14,8.05,8.08,47700.0,6.3768,6.3847,6.3141,6.3376,47700.0
2009-07-21 10:00:00,8.06,8.07,8.0,8.05,70200.0,6.3219,6.3298,6.2749,6.3141,70200.0
2009-07-21 10:30:00,8.05,8.08,8.02,8.04,59100.0,6.3141,6.3376,6.2906,6.3063,59100.0
2009-07-21 11:00:00,8.06,8.06,8.0,8.03,66300.0,6.3219,6.3219,6.2749,6.2984,66300.0
2009-07-21 11:30:00,8.02,8.03,7.94,7.94,30600.0,6.2906,6.2984,6.2278,6.2278,30600.0
2009-07-21 12:00:00,7.95,7.97,7.94,7.96,33600.0,6.2357,6.2513,6.2278,6.2435,33600.0
2009-07-21 12:30:00,7.95,7.95,7.91,7.91,20400.0,6.2357,6.2357,6.2043,6.2043,20400.0
2009-07-21 13:00:00,7.91,7.95,7.89,7.95,54900.0,6.2043,6.2357,6.1886,6.2357,54900.0
2009-07-21 13:30:00,7.95,7.97,7.94,7.95,19800.0,6.2357,6.2513,6.2278,6.2357,19800.0
2009-07-21 14:00:00,7.95,8.02,7.95,8.02,41100.0,6.2357,6.2906,6.2357,6.2906,41100.0
2009-07-21 14:30:00,8.01,8.04,8.0,8.03,61800.0,6.2827,6.3063,6.2749,6.2984,61800.0
2009-07-21 15:00:00,8.04,8.05,8.01,8.03,81600.0,6.3063,6.3141,6.2827,6.2984,81600.0
2009-07-21 15:30:00,8.04,8.05,8.0,8.04,104100.0,6.3063,6.3141,6.2749,6.3063,104100.0
2009-07-22 09:30:00,7.99,8.18,7.97,8.18,88500.0,6.267,6.4161,6.2513,6.4161,88500.0
2009-07-22 10:00:00,8.18,8.22,8.15,8.16,152700.0,6.4161,6.4474,6.3925,6.4004,152700.0
2009-07-22 10:30:00,8.15,8.25,8.14,8.25,103500.0,6.3925,6.471,6.3847,6.471,103500.0
2009-07-22 11:00:00,8.25,8.3,8.22,8.22,172500.0,6.471,6.5102,6.4474,6.4474,172500.0
2009-07-22 11:30:00,8.21,8.22,8.16,8.16,42000.0,6.4396,6.4474,6.4004,6.4004,42000.0
2009-07-22 12:00:00,8.17,8.24,8.17,8.23,39300.0,6.4082,6.4631,6.4082,6.4553,39300.0
2009-07-22 12:30:00,8.23,8.25,8.2,8.23,69600.0,6.4553,6.471,6.4318,6.4553,69600.0
2009-07-22 13:00:00,8.23,8.24,8.15,8.15,45300.0,6.4553,6.4631,6.3925,6.3925,45300.0
2009-07-22 13:30:00,8.15,8.17,8.12,8.16,49200.0,6.3925,6.4082,6.369,6.4004,49200.0
2009-07-22 14:00:00,8.17,8.2,8.16,8.18,61200.0,6.4082,6.4318,6.4004,6.4161,61200.0
2009-07-22 14:30:00,8.18,8.19,8.11,8.13,84600.0,6.4161,6.4239,6.3612,6.3768,84600.0
2009-07-22 15:00:00,8.13,8.16,8.12,8.15,174900.0,6.3768,6.4004,6.369,6.3925,174900.0
2009-07-22 15:30:00,8.15,8.18,8.13,8.16,142800.0,6.3925,6.4161,6.3768,6.4004,142800.0
2009-07-23 09:30:00,8.25,8.28,8.05,8.12,315900.0,6.471,6.4945,6.3141,6.369,315900.0
2009-07-23 10:00:00,8.13,8.2,8.11,8.17,522000.0,6.3768,6.4318,6.3612,6.4082,522000.0
2009-07-23 10:30:00,8.18,8.19,8.09,8.13,337500.0,6.4161,6.4239,6.3455,6.3768,337500.0
2009-07-23 11:00:00,8.13,8.17,8.13,8.16,197400.0,6.3768,6.4082,6.3768,6.4004,197400.0
2009-07-23 11:30:00,8.16,8.22,8.14,8.2,437700.0,6.4004,6.4474,6.3847,6.4318,437700.0
2009-07-23 12:00:00,8.2,8.33,8.19,8.33,143400.0,6.4318,6.5337,6.4239,6.5337,143400.0
2009-07-23 12:30:00,8.33,8.42,8.29,8.4,253800.0,6.5337,6.6043,6.5023,6.5886,253800.0
2009-07-23 13:00:00,8.4,8.43,8.36,8.4,103800.0,6.5886,6.6122,6.5572,6.5886,103800.0
2009-07-23 13:30:00,8.4,8.43,8.39,8.42,134400.0,6.5886,6.6122,6.5808,6.6043,134400.0
2009-07-23 14:00:00,8.42,8.43,8.36,8.36,153600.0,6.6043,6.6122,6.5572,6.5572,153600.0
2009-07-23 14:30:00,8.36,8.39,8.33,8.37,290400.0,6.5572,6.5808,6.5337,6.5651,290400.0
2009-07-23 15:00:00,8.37,8.42,8.35,8.42,280200.0,6.5651,6.6043,6.5494,6.6043,280200.0
2009-07-23 15:30:00,8.42,8.53,8.4,8.49,529500.0,6.6043,6.6906,6.5886,6.6592,529500.0
2009-07-24 09:30:00,8.41,8.42,8.2,8.31,229200.0,6.5965,6.6043,6.4318,6.518,229200.0
2009-07-24 10:00:00,8.3,8.34,8.22,8.25,336600.0,6.5102,6.5416,6.4474,6.471,336600.0
2009-07-24 10:30:00,8.25,8.26,8.19,8.21,113100.0,6.471,6.4788,6.4239,6.4396,113100.0
2009-07-24 11:00:00,8.21,8.33,8.21,8.33,227100.0,6.4396,6.5337,6.4396,6.5337,227100.0
2009-07-24 11:30:00,8.33,8.34,8.3,8.32,158700.0,6.5337,6.5416,6.5102,6.5259,158700.0
2009-07-24 12:00:00,8.32,8.33,8.31,8.32,127200.0,6.5259,6.5337,6.518,6.5259,127200.0
2009-07-24 12:30:00,8.33,8.33,8.31,8.32,118800.0,6.5337,6.5337,6.518,6.5259,118800.0
2009-07-24 13:00:00,8.32,8.33,8.32,8.32,157500.0,6.5259,6.5337,6.5259,6.5259,157500.0
2009-07-24 13:30:00,8.32,8.35,8.32,8.32,149700.0,6.5259,6.5494,6.5259,6.5259,149700.0
2009-07-24 14:00:00,8.32,8.34,8.31,8.34,166800.0,6.5259,6.5416,6.518,6.5416,166800.0
2009-07-24 14:30:00,8.34,8.36,8.33,8.34,63300.0,6.5416,6.5572,6.5337,6.5416,63300.0
2009-07-24 15:00:00,8.34,8.37,8.34,8.36,132300.0,6.5416,6.5651,6.5416,6.5572,132300.0
2009-07-24 15:30:00,8.37,8.38,8.34,8.37,598800.0,6.5651,6.5729,6.5416,6.5651,598800.0
2009-07-27 09:30:00,8.33,8.41,8.28,8.38,122400.0,6.5337,6.5965,6.4945,6.5729,122400.0
2009-07-27 10:00:00,8.38,8.44,8.35,8.36,202800.0,6.5729,6.62,6.5494,6.5572,202800.0
2009-07-27 10:30:00,8.36,8.37,8.31,8.36,101100.0,6.5572,6.5651,6.518,6.5572,101100.0
2009-07-27 11:00:00,8.36,8.39,8.34,8.39,72300.0,6.5572,6.5808,6.5416,6.5808,72300.0
2009-07-27 11:30:00,8.39,8.4,8.35,8.35,63300.0,6.5808,6.5886,6.5494,6.5494,63300.0
2009-07-27 12:00:00,8.35,8.37,8.34,8.35,83700.0,6.5494,6.5651,6.5416,6.5494,83700.0
2009-07-27 12:30:00,8.35,8.35,8.32,8.32,52200.0,6.5494,6.5494,6.5259,6.5259,52200.0
2009-07-27 13:00:00,8.32,8.33,8.28,8.28,60600.0,6.5259,6.5337,6.4945,6.4945,60600.0
2009-07-27 13:30:00,8.28,8.3,8.26,8.28,61200.0,6.4945,6.5102,6.4788,6.4945,61200.0
2009-07-27 14:00:00,8.28,8.31,8.28,8.29,51300.0,6.4945,6.518,6.4945,6.5023,51300.0
2009-07-27 14:30:00,8.29,8.33,8.29,8.31,77400.0,6.5023,6.5337,6.5023,6.518,77400.0
2009-07-27 15:00:00,8.31,8.32,8.26,8.29,195000.0,6.518,6.5259,6.4788,6.5023,195000.0
2009-07-27 15:30:00,8.28,8.3,8.27,8.29,226800.0,6.4945,6.5102,6.4867,6.5023,226800.0
2009-07-28 09:30:00,8.25,8.32,8.16,8.31,114900.0,6.471,6.5259,6.4004,6.518,114900.0
2009-07-28 10:00:00,8.29,8.31,8.23,8.26,113700.0,6.5023,6.518,6.4553,6.4788,113700.0
2009-07-28 10:30:00,8.26,8.29,8.25,8.29,73800.0,6.4788,6.5023,6.471,6.5023,73800.0
2009-07-28 11:00:00,8.28,8.28,8.14,8.14,81000.0,6.4945,6.4945,6.3847,6.3847,81000.0
2009-07-28 11:30:00,8.14,8.14,8.05,8.07,218100.0,6.3847,6.3847,6.3141,6.3298,218100.0
2009-07-28 12:00:00,8.07,8.1,8.06,8.09,52500.0,6.3298,6.3533,6.3219,6.3455,52500.0
2009-07-28 12:30:00,8.09,8.12,8.09,8.11,38100.0,6.3455,6.369,6.3455,6.3612,38100.0
2009-07-28 13:00:00,8.11,8.11,8.08,8.08,93900.0,6.3612,6.3612,6.3376,6.3376,93900.0
2009-07-28 13:30:00,8.08,8.15,8.07,8.15,57900.0,6.3376,6.3925,6.3298,6.3925,57900.0
2009-07-28 14:00:00,8.15,8.17,8.14,8.16,82500.0,6.3925,6.4082,6.3847,6.4004,82500.0
2009-07-28 14:30:00,8.17,8.2,8.13,8.13,75900.0,6.4082,6.4318,6.3768,6.3768,75900.0
2009-07-28 15:00:00,8.14,8.15,8.12,8.14,101700.0,6.3847,6.3925,6.369,6.3847,101700.0
2009-07-28 15:30:00,8.13,8.15,8.11,8.14,351900.0,6.3768,6.3925,6.3612,6.3847,351900.0
2009-07-29 09:30:00,8.04,8.05,7.91,8.05,104700.0,6.3063,6.3141,6.2043,6.3141,104700.0
2009-07-29 10:00:00,8.05,8.12,8.05,8.1,51000.0,6.3141,6.369,6.3141,6.3533,51000.0
2009-07-29 10:30:00,8.1,8.1,8.05,8.06,54000.0,6.3533,6.3533,6.3141,6.3219,54000.0
2009-07-29 11:00:00,8.06,8.07,8.01,8.04,83700.0,6.3219,6.3298,6.2827,6.3063,83700.0
2009-07-29 11:30:00,8.04,8.06,8.02,8.05,55800.0,6.3063,6.3219,6.2906,6.3141,55800.0
2009-07-29 12:00:00,8.05,8.09,8.04,8.08,64800.0,6.3141,6.3455,6.3063,6.3376,64800.0
2009-07-29 12:30:00,8.08,8.08,8.04,8.04,67200.0,6.3376,6.3376,6.3063,6.3063,67200.0
2009-07-29 13:00:00,8.04,8.04,7.99,8.0,70200.0,6.3063,6.3063,6.267,6.2749,70200.0
2009-07-29 13:30:00,8.0,8.03,7.99,8.02,89100.0,6.2749,6.2984,6.267,6.2906,89100.0
2009-07-29 14:00:00,8.02,8.05,8.0,8.05,134100.0,6.2906,6.3141,6.2749,6.3141,134100.0
2009-07-29 14:30:00,8.05,8.05,7.99,7.99,61200.0,6.3141,6.3141,6.267,6.267,61200.0
2009-07-29 15:00:00,7.99,8.02,7.99,8.02,137100.0,6.267,6.2906,6.267,6.2906,137100.0
2009-07-29 15:30:00,8.02,8.05,7.99,8.0,684900.0,6.2906,6.3141,6.267,6.2749,684900.0
2009-07-30 09:30:00,8.17,8.23,8.05,8.15,203100.0,6.4082,6.4553,6.3141,6.3925,203100.0
2009-07-30 10:00:00,8.15,8.16,8.09,8.12,304500.0,6.3925,6.4004,6.3455,6.369,304500.0
2009-07-30 10:30:00,8.13,8.24,8.11,8.24,197700.0,6.3768,6.4631,6.3612,6.4631,197700.0
2009-07-30 11:00:00,8.24,8.24,8.18,8.22,126600.0,6.4631,6.4631,6.4161,6.4474,126600.0
2009-07-30 11:30:00,8.22,8.22,8.19,8.19,78000.0,6.4474,6.4474,6.4239,6.4239,78000.0
2009-07-30 12:00:00,8.19,8.22,8.19,8.19,45900.0,6.4239,6.4474,6.4239,6.4239,45900.0
2009-07-30 12:30:00,8.19,8.2,8.17,8.19,41700.0,6.4239,6.4318,6.4082,6.4239,41700.0
2009-07-30 13:00:00,8.19,8.24,8.18,8.23,66000.0,6.4239,6.4631,6.4161,6.4553,66000.0
2009-07-30 13:30:00,8.23,8.25,8.22,8.22,37500.0,6.4553,6.471,6.4474,6.4474,37500.0
2009-07-30 14:00:00,8.21,8.22,8.18,8.19,52800.0,6.4396,6.4474,6.4161,6.4239,52800.0
2009-07-30 14:30:00,8.2,8.24,8.14,8.23,321900.0,6.4318,6.4631,6.3847,6.4553,321900.0
2009-07-30 15:00:00,8.23,8.28,8.23,8.25,162900.0,6.4553,6.4945,6.4553,6.471,162900.0
2009-07-30 15:30:00,8.25,8.25,8.15,8.17,279600.0,6.471,6.471,6.3925,6.4082,279600.0
2009-07-31 09:30:00,8.19,8.29,8.17,8.23,45900.0,6.4239,6.5023,6.4082,6.4553,45900.0
2009-07-31 10:00:00,8.21,8.25,8.16,8.21,60300.0,6.4396,6.471,6.4004,6.4396,60300.0
2009-07-31 10:30:00,8.22,8.3,8.22,8.27,41400.0,6.4474,6.5102,6.4474,6.4867,41400.0
2009-07-31 11:00:00,8.28,8.28,8.25,8.27,33300.0,6.4945,6.4945,6.471,6.4867,33300.0
2009-07-31 11:30:00,8.27,8.29,8.25,8.28,36300.0,6.4867,6.5023,6.471,6.4945,36300.0
2009-07-31 12:00:00,8.27,8.29,8.26,8.27,58800.0,6.4867,6.5023,6.4788,6.4867,58800.0
2009-07-31 12:30:00,8.27,8.28,8.25,8.28,68700.0,6.4867,6.4945,6.471,6.4945,68700.0
2009-07-31 13:00:00,8.27,8.28,8.26,8.28,31200.0,6.4867,6.4945,6.4788,6.4945,31200.0
2009-07-31 13:30:00,8.28,8.29,8.26,8.29,26400.0,6.4945,6.5023,6.4788,6.5023,26400.0
2009-07-31 14:00:00,8.28,8.32,8.28,8.29,39000.0,6.4945,6.5259,6.4945,6.5023,39000.0
2009-07-31 14:30:00,8.3,8.3,8.27,8.29,70800.0,6.5102,6.5102,6.4867,6.5023,70800.0
2009-07-31 15:00:00,8.29,8.32,8.28,8.3,68700.0,6.5023,6.5259,6.4945,6.5102,68700.0
2009-07-31 15:30:00,8.3,8.31,8.24,8.25,252000.0,6.5102,6.518,6.4631,6.471,252000.0
2009-08-03 09:30:00,8.36,8.4,8.23,8.28,79500.0,6.5572,6.5886,6.4553,6.4945,79500.0
2009-08-03 10:00:00,8.3,8.35,8.28,8.35,84000.0,6.5102,6.5494,6.4945,6.5494,84000.0
2009-08-03 10:30:00,8.35,8.36,8.31,8.32,235800.0,6.5494,6.5572,6.518,6.5259,235800.0
2009-08-03 11:00:00,8.32,8.34,8.28,8.3,89400.0,6.5259,6.5416,6.4945,6.5102,89400.0
2009-08-03 11:30:00,8.32,8.35,8.3,8.35,51900.0,6.5259,6.5494,6.5102,6.5494,51900.0
2009-08-03 12:00:00,8.34,8.35,8.33,8.34,33600.0,6.5416,6.5494,6.5337,6.5416,33600.0
2009-08-03 12:30:00,8.34,8.35,8.32,8.33,93000.0,6.5416,6.5494,6.5259,6.5337,93000.0
2009-08-03 13:00:00,8.33,8.34,8.33,8.34,24000.0,6.5337,6.5416,6.5337,6.5416,24000.0
2009-08-03 13:30:00,8.34,8.35,8.32,8.34,138000.0,6.5416,6.5494,6.5259,6.5416,138000.0
2009-08-03 14:00:00,8.33,8.36,8.33,8.34,78600.0,6.5337,6.5572,6.5337,6.5416,78600.0
2009-08-03 14:30:00,8.34,8.36,8.33,8.33,47700.0,6.5416,6.5572,6.5337,6.5337,47700.0
2009-08-03 15:00:00,8.34,8.35,8.33,8.35,51900.0,6.5416,6.5494,6.5337,6.5494,51900.0
2009-08-03 15:30:00,8.35,8.35,8.3,8.33,358500.0,6.5494,6.5494,6.5102,6.5337,358500.0
2009-08-04 09:30:00,8.28,8.35,8.28,8.34,55500.0,6.4945,6.5494,6.4945,6.5416,55500.0
2009-08-04 10:00:00,8.33,8.38,8.31,8.33,225300.0,6.5337,6.5729,6.518,6.5337,225300.0
2009-08-04 10:30:00,8.33,8.35,8.31,8.32,79200.0,6.5337,6.5494,6.518,6.5259,79200.0
2009-08-04 11:00:00,8.33,8.37,8.33,8.36,145500.0,6.5337,6.5651,6.5337,6.5572,145500.0
2009-08-04 11:30:00,8.36,8.39,8.33,8.35,150000.0,6.5572,6.5808,6.5337,6.5494,150000.0
2009-08-04 12:00:00,8.34,8.37,8.33,8.36,48900.0,6.5416,6.5651,6.5337,6.5572,48900.0
2009-08-04 12:30:00,8.36,8.38,8.34,8.38,70500.0,6.5572,6.5729,6.5416,6.5729,70500.0
2009-08-04 13:00:00,8.38,8.38,8.35,8.37,65700.0,6.5729,6.5729,6.5494,6.5651,65700.0
2009-08-04 13:30:00,8.37,8.37,8.32,8.33,38100.0,6.5651,6.5651,6.5259,6.5337,38100.0
2009-08-04 14:00:00,8.33,8.39,8.33,8.39,85200.0,6.5337,6.5808,6.5337,6.5808,85200.0
2009-08-04 14:30:00,8.39,8.42,8.39,8.4,60000.0,6.5808,6.6043,6.5808,6.5886,60000.0
2009-08-04 15:00:00,8.39,8.42,8.38,8.39,57600.0,6.5808,6.6043,6.5729,6.5808,57600.0
2009-08-04 15:30:00,8.4,8.41,8.38,8.41,78000.0,6.5886,6.5965,6.5729,6.5965,78000.0
2009-08-05 09:30:00,8.45,8.49,8.29,8.34,95400.0,6.6278,6.6592,6.5023,6.5416,95400.0
2009-08-05 10:00:00,8.34,8.37,8.29,8.35,69300.0,6.5416,6.5651,6.5023,6.5494,69300.0
2009-08-05 10:30:00,8.35,8.37,8.32,8.37,74100.0,6.5494,6.5651,6.5259,6.5651,74100.0
2009-08-05 11:00:00,8.36,8.37,8.33,8.36,44400.0,6.5572,6.5651,6.5337,6.5572,44400.0
2009-08-05 11:30:00,8.35,8.37,8.32,8.36,41700.0,6.5494,6.5651,6.5259,6.5572,41700.0
2009-08-05 12:00:00,8.37,8.43,8.36,8.39,68100.0,6.5651,6.6122,6.5572,6.5808,68100.0
2009-08-05 12:30:00,8.38,8.4,8.37,8.38,36300.0,6.5729,6.5886,6.5651,6.5729,36300.0
2009-08-05 13:00:00,8.38,8.41,8.35,8.41,47100.0,6.5729,6.5965,6.5494,6.5965,47100.0
2009-08-05 13:30:00,8.41,8.43,8.4,8.41,88800.0,6.5965,6.6122,6.5886,6.5965,88800.0
2009-08-05 14:00:00,8.4,8.43,8.4,8.41,57300.0,6.5886,6.6122,6.5886,6.5965,57300.0
2009-08-05 14:30:00,8.4,8.43,8.4,8.42,98700.0,6.5886,6.6122,6.5886,6.6043,98700.0
2009-08-05 15:00:00,8.42,8.43,8.4,8.42,76500.0,6.6043,6.6122,6.5886,6.6043,76500.0
2009-08-05 15:30:00,8.41,8.42,8.38,8.4,137400.0,6.5965,6.6043,6.5729,6.5886,137400.0
2009-08-06 09:30:00,8.47,8.51,8.31,8.33,84000.0,6.6435,6.6749,6.518,6.5337,84000.0
2009-08-06 10:00:00,8.32,8.37,8.31,8.34,42000.0,6.5259,6.5651,6.518,6.5416,42000.0
2009-08-06 10:30:00,8.35,8.41,8.35,8.37,23400.0,6.5494,6.5965,6.5494,6.5651,23400.0
2009-08-06 11:00:00,8.38,8.47,8.37,8.46,86700.0,6.5729,6.6435,6.5651,6.6357,86700.0
2009-08-06 11:30:00,8.46,8.48,8.42,8.48,67800.0,6.6357,6.6514,6.6043,6.6514,67800.0
2009-08-06 12:00:00,8.48,8.48,8.41,8.44,29700.0,6.6514,6.6514,6.5965,6.62,29700.0
2009-08-06 12:30:00,8.43,8.46,8.42,8.42,29700.0,6.6122,6.6357,6.6043,6.6043,29700.0
2009-08-06 13:00:00,8.43,8.45,8.43,8.43,28500.0,6.6122,6.6278,6.6122,6.6122,28500.0
2009-08-06 13:30:00,8.43,8.46,8.4,8.4,34200.0,6.6122,6.6357,6.5886,6.5886,34200.0
2009-08-06 14:00:00,8.4,8.41,8.37,8.4,98400.0,6.5886,6.5965,6.5651,6.5886,98400.0
2009-08-06 14:30:00,8.4,8.4,8.37,8.39,37500.0,6.5886,6.5886,6.5651,6.5808,37500.0
2009-08-06 15:00:00,8.38,8.43,8.38,8.41,37200.0,6.5729,6.6122,6.5729,6.5965,37200.0
2009-08-06 15:30:00,8.4,8.42,8.37,8.4,122400.0,6.5886,6.6043,6.5651,6.5886,122400.0
2009-08-07 09:30:00,8.44,8.54,8.44,8.47,38100.0,6.62,6.6984,6.62,6.6435,38100.0
2009-08-07 10:00:00,8.46,8.5,8.43,8.47,35100.0,6.6357,6.6671,6.6122,6.6435,35100.0
2009-08-07 10:30:00,8.48,8.56,8.48,8.55,48900.0,6.6514,6.7141,6.6514,6.7063,48900.0
2009-08-07 11:00:00,8.55,8.56,8.53,8.55,28800.0,6.7063,6.7141,6.6906,6.7063,28800.0
2009-08-07 11:30:00,8.55,8.58,8.52,8.57,63900.0,6.7063,6.7298,6.6827,6.722,63900.0
2009-08-07 12:00:00,8.56,8.56,8.53,8.54,35400.0,6.7141,6.7141,6.6906,6.6984,35400.0
2009-08-07 12:30:00,8.54,8.57,8.54,8.55,24300.0,6.6984,6.722,6.6984,6.7063,24300.0
2009-08-07 13:00:00,8.55,8.57,8.53,8.54,99300.0,6.7063,6.722,6.6906,6.6984,99300.0
2009-08-07 13:30:00,8.54,8.57,8.53,8.55,93600.0,6.6984,6.722,6.6906,6.7063,93600.0
2009-08-07 14:00:00,8.55,8.59,8.53,8.57,143100.0,6.7063,6.7377,6.6906,6.722,143100.0
2009-08-07 14:30:00,8.57,8.58,8.54,8.55,68400.0,6.722,6.7298,6.6984,6.7063,68400.0
2009-08-07 15:00:00,8.55,8.55,8.5,8.51,140100.0,6.7063,6.7063,6.6671,6.6749,140100.0
2009-08-07 15:30:00,8.51,8.54,8.47,8.48,267000.0,6.6749,6.6984,6.6435,6.6514,267000.0
2009-08-10 09:30:00,8.43,8.5,8.36,8.49,61200.0,6.6122,6.6671,6.5572,6.6592,61200.0
2009-08-10 10:00:00,8.5,8.55,8.47,8.55,17100.0,6.6671,6.7063,6.6435,6.7063,17100.0
2009-08-10 10:30:00,8.55,8.57,8.52,8.54,34500.0,6.7063,6.722,6.6827,6.6984,34500.0
2009-08-10 11:00:00,8.54,8.55,8.5,8.5,66000.0,6.6984,6.7063,6.6671,6.6671,66000.0
2009-08-10 11:30:00,8.5,8.51,8.47,8.47,74700.0,6.6671,6.6749,6.6435,6.6435,74700.0
2009-08-10 12:00:00,8.47,8.5,8.46,8.46,30900.0,6.6435,6.6671,6.6357,6.6357,30900.0
2009-08-10 12:30:00,8.46,8.49,8.45,8.45,39600.0,6.6357,6.6592,6.6278,6.6278,39600.0
2009-08-10 13:00:00,8.46,8.46,8.41,8.41,29100.0,6.6357,6.6357,6.5965,6.5965,29100.0
2009-08-10 13:30:00,8.42,8.45,8.42,8.44,35100.0,6.6043,6.6278,6.6043,6.62,35100.0
2009-08-10 14:00:00,8.44,8.45,8.42,8.44,72600.0,6.62,6.6278,6.6043,6.62,72600.0
2009-08-10 14:30:00,8.44,8.46,8.44,8.46,54000.0,6.62,6.6357,6.62,6.6357,54000.0
2009-08-10 15:00:00,8.46,8.49,8.46,8.48,66900.0,6.6357,6.6592,6.6357,6.6514,66900.0
2009-08-10 15:30:00,8.48,8.52,8.47,8.51,118200.0,6.6514,6.6827,6.6435,6.6749,118200.0
2009-08-11 09:30:00,8.49,8.49,8.3,8.36,44100.0,6.6592,6.6592,6.5102,6.5572,44100.0
2009-08-11 10:00:00,8.35,8.36,8.29,8.3,115800.0,6.5494,6.5572,6.5023,6.5102,115800.0
2009-08-11 10:30:00,8.29,8.31,8.25,8.3,24600.0,6.5023,6.518,6.471,6.5102,24600.0
2009-08-11 11:00:00,8.29,8.3,8.25,8.3,27600.0,6.5023,6.5102,6.471,6.5102,27600.0
2009-08-11 11:30:00,8.29,8.29,8.27,8.29,16200.0,6.5023,6.5023,6.4867,6.5023,16200.0
2009-08-11 12:00:00,8.29,8.29,8.26,8.26,63300.0,6.5023,6.5023,6.4788,6.4788,63300.0
2009-08-11 12:30:00,8.27,8.27,8.24,8.25,42900.0,6.4867,6.4867,6.4631,6.471,42900.0
2009-08-11 13:00:00,8.26,8.28,8.25,8.27,71100.0,6.4788,6.4945,6.471,6.4867,71100.0
2009-08-11 13:30:00,8.27,8.3,8.26,8.28,54900.0,6.4867,6.5102,6.4788,6.4945,54900.0
2009-08-11 14:00:00,8.28,8.32,8.28,8.29,55500.0,6.4945,6.5259,6.4945,6.5023,55500.0
2009-08-11 14:30:00,8.29,8.3,8.27,8.29,25200.0,6.5023,6.5102,6.4867,6.5023,25200.0
2009-08-11 15:00:00,8.3,8.31,8.28,8.31,60600.0,6.5102,6.518,6.4945,6.518,60600.0
2009-08-11 15:30:00,8.3,8.32,8.28,8.28,94200.0,6.5102,6.5259,6.4945,6.4945,94200.0
2009-08-12 09:30:00,8.29,8.37,8.26,8.32,118500.0,6.5023,6.5651,6.4788,6.5259,118500.0
2009-08-12 10:00:00,8.32,8.49,8.32,8.41,688200.0,6.5259,6.6592,6.5259,6.5965,688200.0
2009-08-12 10:30:00,8.41,8.43,8.36,8.39,91200.0,6.5965,6.6122,6.5572,6.5808,91200.0
2009-08-12 11:00:00,8.39,8.41,8.37,8.4,61200.0,6.5808,6.5965,6.5651,6.5886,61200.0
2009-08-12 11:30:00,8.4,8.41,8.39,8.4,27900.0,6.5886,6.5965,6.5808,6.5886,27900.0
2009-08-12 12:00:00,8.41,8.41,8.38,8.4,35700.0,6.5965,6.5965,6.5729,6.5886,35700.0
2009-08-12 12:30:00,8.4,8.41,8.36,8.37,102300.0,6.5886,6.5965,6.5572,6.5651,102300.0
2009-08-12 13:00:00,8.37,8.37,8.34,8.35,158100.0,6.5651,6.5651,6.5416,6.5494,158100.0
2009-08-12 13:30:00,8.35,8.36,8.32,8.34,72300.0,6.5494,6.5572,6.5259,6.5416,72300.0
2009-08-12 14:00:00,8.34,8.41,8.29,8.36,192300.0,6.5416,6.5965,6.5023,6.5572,192300.0
2009-08-12 14:30:00,8.36,8.47,8.35,8.46,85500.0,6.5572,6.6435,6.5494,6.6357,85500.0
2009-08-12 15:00:00,8.46,8.5,8.46,8.48,135300.0,6.6357,6.6671,6.6357,6.6514,135300.0
2009-08-12 15:30:00,8.48,8.5,8.4,8.42,162600.0,6.6514,6.6671,6.5886,6.6043,162600.0
2009-08-13 09:30:00,8.44,8.46,8.35,8.36,27600.0,6.62,6.6357,6.5494,6.5572,27600.0
2009-08-13 10:00:00,8.37,8.45,8.36,8.44,27300.0,6.5651,6.6278,6.5572,6.62,27300.0
2009-08-13 10:30:00,8.44,8.51,8.44,8.51,22500.0,6.62,6.6749,6.62,6.6749,22500.0
2009-08-13 11:00:00,8.5,8.52,8.46,8.46,22500.0,6.6671,6.6827,6.6357,6.6357,22500.0
2009-08-13 11:30:00,8.47,8.49,8.46,8.49,25500.0,6.6435,6.6592,6.6357,6.6592,25500.0
2009-08-13 12:00:00,8.5,8.5,8.48,8.5,13800.0,6.6671,6.6671,6.6514,6.6671,13800.0
2009-08-13 12:30:00,8.5,8.52,8.48,8.49,26100.0,6.6671,6.6827,6.6514,6.6592,26100.0
2009-08-13 13:00:00,8.49,8.52,8.46,8.46,36000.0,6.6592,6.6827,6.6357,6.6357,36000.0
2009-08-13 13:30:00,8.45,8.47,8.43,8.44,46800.0,6.6278,6.6435,6.6122,6.62,46800.0
2009-08-13 14:00:00,8.44,8.44,8.38,8.4,50700.0,6.62,6.62,6.5729,6.5886,50700.0
2009-08-13 14:30:00,8.4,8.43,8.4,8.4,72000.0,6.5886,6.6122,6.5886,6.5886,72000.0
2009-08-13 15:00:00,8.4,8.44,8.39,8.41,127200.0,6.5886,6.62,6.5808,6.5965,127200.0
2009-08-13 15:30:00,8.41,8.42,8.4,8.4,222300.0,6.5965,6.6043,6.5886,6.5886,222300.0
2009-08-14 09:30:00,8.37,8.4,8.15,8.17,113700.0,6.5651,6.5886,6.3925,6.4082,113700.0
2009-08-14 10:00:00,8.17,8.17,8.1,8.14,82500.0,6.4082,6.4082,6.3533,6.3847,82500.0
2009-08-14 10:30:00,8.14,8.15,8.1,8.12,83700.0,6.3847,6.3925,6.3533,6.369,83700.0
2009-08-14 11:00:00,8.11,8.13,8.09,8.1,73800.0,6.3612,6.3768,6.3455,6.3533,73800.0
2009-08-14 11:30:00,8.09,8.11,8.06,8.09,51900.0,6.3455,6.3612,6.3219,6.3455,51900.0
2009-08-14 12:00:00,8.09,8.1,8.07,8.09,70800.0,6.3455,6.3533,6.3298,6.3455,70800.0
2009-08-14 12:30:00,8.09,8.12,8.07,8.12,57300.0,6.3455,6.369,6.3298,6.369,57300.0
2009-08-14 13:00:00,8.12,8.14,8.11,8.13,34200.0,6.369,6.3847,6.3612,6.3768,34200.0
2009-08-14 13:30:00,8.13,8.13,8.12,8.12,27900.0,6.3768,6.3768,6.369,6.369,27900.0
2009-08-14 14:00:00,8.12,8.12,8.09,8.09,67500.0,6.369,6.369,6.3455,6.3455,67500.0
2009-08-14 14:30:00,8.09,8.11,8.08,8.11,70200.0,6.3455,6.3612,6.3376,6.3612,70200.0
2009-08-14 15:00:00,8.11,8.15,8.11,8.14,113400.0,6.3612,6.3925,6.3612,6.3847,113400.0
2009-08-14 15:30:00,8.14,8.18,8.14,8.16,253200.0,6.3847,6.4161,6.3847,6.4004,253200.0
2009-08-17 09:30:00,8.02,8.05,7.88,7.9,70200.0,6.2906,6.3141,6.1808,6.1964,70200.0
2009-08-17 10:00:00,7.89,7.91,7.87,7.91,36900.0,6.1886,6.2043,6.1729,6.2043,36900.0
2009-08-17 10:30:00,7.91,7.91,7.88,7.89,22800.0,6.2043,6.2043,6.1808,6.1886,22800.0
2009-08-17 11:00:00,7.89,7.9,7.86,7.9,30300.0,6.1886,6.1964,6.1651,6.1964,30300.0
2009-08-17 11:30:00,7.89,7.93,7.88,7.92,12600.0,6.1886,6.22,6.1808,6.2121,12600.0
2009-08-17 12:00:00,7.92,7.93,7.9,7.93,18300.0,6.2121,6.22,6.1964,6.22,18300.0
2009-08-17 12:30:00,7.94,7.94,7.91,7.91,18000.0,6.2278,6.2278,6.2043,6.2043,18000.0
2009-08-17 13:00:00,7.91,7.91,7.87,7.88,52500.0,6.2043,6.2043,6.1729,6.1808,52500.0
2009-08-17 13:30:00,7.87,7.88,7.85,7.87,37500.0,6.1729,6.1808,6.1572,6.1729,37500.0
2009-08-17 14:00:00,7.87,7.87,7.84,7.86,51300.0,6.1729,6.1729,6.1494,6.1651,51300.0
2009-08-17 14:30:00,7.86,7.87,7.84,7.84,60600.0,6.1651,6.1729,6.1494,6.1494,60600.0
2009-08-17 15:00:00,7.85,7.86,7.82,7.83,90600.0,6.1572,6.1651,6.1337,6.1415,90600.0
2009-08-17 15:30:00,7.83,7.86,7.82,7.84,176700.0,6.1415,6.1651,6.1337,6.1494,176700.0
2009-08-18 09:30:00,7.92,7.96,7.87,7.89,38700.0,6.2121,6.2435,6.1729,6.1886,38700.0
2009-08-18 10:00:00,7.89,7.94,7.88,7.89,33000.0,6.1886,6.2278,6.1808,6.1886,33000.0
2009-08-18 10:30:00,7.89,7.93,7.89,7.9,21000.0,6.1886,6.22,6.1886,6.1964,21000.0
2009-08-18 11:00:00,7.9,7.93,7.89,7.93,26700.0,6.1964,6.22,6.1886,6.22,26700.0
2009-08-18 11:30:00,7.93,7.96,7.92,7.92,43200.0,6.22,6.2435,6.2121,6.2121,43200.0
2009-08-18 12:00:00,7.92,7.93,7.91,7.93,46500.0,6.2121,6.22,6.2043,6.22,46500.0
2009-08-18 12:30:00,7.93,7.95,7.93,7.94,30600.0,6.22,6.2357,6.22,6.2278,30600.0
2009-08-18 13:00:00,7.94,7.95,7.91,7.93,49800.0,6.2278,6.2357,6.2043,6.22,49800.0
2009-08-18 13:30:00,7.93,7.93,7.91,7.92,50700.0,6.22,6.22,6.2043,6.2121,50700.0
2009-08-18 14:00:00,7.92,7.96,7.91,7.95,58800.0,6.2121,6.2435,6.2043,6.2357,58800.0
2009-08-18 14:30:00,7.96,7.97,7.94,7.94,52500.0,6.2435,6.2513,6.2278,6.2278,52500.0
2009-08-18 15:00:00,7.95,7.97,7.94,7.97,71400.0,6.2357,6.2513,6.2278,6.2513,71400.0
2009-08-18 15:30:00,7.97,7.98,7.95,7.97,132300.0,6.2513,6.2592,6.2357,6.2513,132300.0
2009-08-19 09:30:00,7.85,7.93,7.85,7.93,59100.0,6.1572,6.22,6.1572,6.22,59100.0
2009-08-19 10:00:00,7.92,7.98,7.92,7.93,37200.0,6.2121,6.2592,6.2121,6.22,37200.0
2009-08-19 10:30:00,7.93,7.98,7.93,7.97,77400.0,6.22,6.2592,6.22,6.2513,77400.0
2009-08-19 11:00:00,7.96,7.98,7.95,7.97,27300.0,6.2435,6.2592,6.2357,6.2513,27300.0
2009-08-19 11:30:00,7.97,8.03,7.96,8.03,28500.0,6.2513,6.2984,6.2435,6.2984,28500.0
2009-08-19 12:00:00,8.04,8.08,8.02,8.03,36900.0,6.3063,6.3376,6.2906,6.2984,36900.0
2009-08-19 12:30:00,8.03,8.06,8.02,8.06,106500.0,6.2984,6.3219,6.2906,6.3219,106500.0
2009-08-19 13:00:00,8.06,8.09,8.06,8.08,20400.0,6.3219,6.3455,6.3219,6.3376,20400.0
2009-08-19 13:30:00,8.08,8.09,8.06,8.09,222600.0,6.3376,6.3455,6.3219,6.3455,222600.0
2009-08-19 14:00:00,8.09,8.1,8.07,8.07,311400.0,6.3455,6.3533,6.3298,6.3298,311400.0
2009-08-19 14:30:00,8.08,8.1,8.07,8.09,57000.0,6.3376,6.3533,6.3298,6.3455,57000.0
2009-08-19 15:00:00,8.09,8.1,8.06,8.09,412500.0,6.3455,6.3533,6.3219,6.3455,412500.0
2009-08-19 15:30:00,8.09,8.13,8.08,8.11,149400.0,6.3455,6.3768,6.3376,6.3612,149400.0
2009-08-20 09:30:00,8.13,8.24,8.05,8.24,66900.0,6.3768,6.4631,6.3141,6.4631,66900.0
2009-08-20 10:00:00,8.24,8.25,8.2,8.22,31800.0,6.4631,6.471,6.4318,6.4474,31800.0
2009-08-20 10:30:00,8.22,8.26,8.22,8.24,35700.0,6.4474,6.4788,6.4474,6.4631,35700.0
2009-08-20 11:00:00,8.24,8.25,8.23,8.23,14400.0,6.4631,6.471,6.4553,6.4553,14400.0
2009-08-20 11:30:00,8.23,8.23,8.2,8.21,16200.0,6.4553,6.4553,6.4318,6.4396,16200.0
2009-08-20 12:00:00,8.21,8.23,8.21,8.23,26100.0,6.4396,6.4553,6.4396,6.4553,26100.0
2009-08-20 12:30:00,8.22,8.24,8.22,8.23,23700.0,6.4474,6.4631,6.4474,6.4553,23700.0
2009-08-20 13:00:00,8.23,8.23,8.22,8.23,23100.0,6.4553,6.4553,6.4474,6.4553,23100.0
2009-08-20 13:30:00,8.24,8.24,8.22,8.23,16500.0,6.4631,6.4631,6.4474,6.4553,16500.0
2009-08-20 14:00:00,8.23,8.24,8.23,8.23,30300.0,6.4553,6.4631,6.4553,6.4553,30300.0
2009-08-20 14:30:00,8.23,8.24,8.23,8.23,38700.0,6.4553,6.4631,6.4553,6.4553,38700.0
2009-08-20 15:00:00,8.24,8.25,8.23,8.24,30600.0,6.4631,6.471,6.4553,6.4631,30600.0
2009-08-20 15:30:00,8.24,8.26,8.24,8.26,109200.0,6.4631,6.4788,6.4631,6.4788,109200.0
2009-08-21 09:30:00,8.35,8.4,8.32,8.38,78300.0,6.5494,6.5886,6.5259,6.5729,78300.0
2009-08-21 10:00:00,8.39,8.51,8.38,8.43,69000.0,6.5808,6.6749,6.5729,6.6122,69000.0
2009-08-21 10:30:00,8.43,8.46,8.43,8.45,21000.0,6.6122,6.6357,6.6122,6.6278,21000.0
2009-08-21 11:00:00,8.44,8.45,8.43,8.43,39600.0,6.62,6.6278,6.6122,6.6122,39600.0
2009-08-21 11:30:00,8.43,8.43,8.43,8.43,20700.0,6.6122,6.6122,6.6122,6.6122,20700.0
2009-08-21 12:00:00,8.43,8.45,8.43,8.44,26700.0,6.6122,6.6278,6.6122,6.62,26700.0
2009-08-21 12:30:00,8.44,8.45,8.44,8.44,44700.0,6.62,6.6278,6.62,6.62,44700.0
2009-08-21 13:00:00,8.44,8.45,8.44,8.44,15000.0,6.62,6.6278,6.62,6.62,15000.0
2009-08-21 13:30:00,8.44,8.45,8.43,8.44,38100.0,6.62,6.6278,6.6122,6.62,38100.0
2009-08-21 14:00:00,8.44,8.45,8.44,8.44,46200.0,6.62,6.6278,6.62,6.62,46200.0
2009-08-21 14:30:00,8.44,8.45,8.44,8.45,38100.0,6.62,6.6278,6.62,6.6278,38100.0
2009-08-21 15:00:00,8.45,8.47,8.44,8.46,61800.0,6.6278,6.6435,6.62,6.6357,61800.0
2009-08-21 15:30:00,8.45,8.47,8.45,8.47,119700.0,6.6278,6.6435,6.6278,6.6435,119700.0
2009-08-24 09:30:00,8.47,8.56,8.44,8.52,39600.0,6.6435,6.7141,6.62,6.6827,39600.0
2009-08-24 10:00:00,8.52,8.55,8.5,8.53,17700.0,6.6827,6.7063,6.6671,6.6906,17700.0
2009-08-24 10:30:00,8.53,8.59,8.51,8.59,57000.0,6.6906,6.7377,6.6749,6.7377,57000.0
2009-08-24 11:00:00,8.59,8.6,8.58,8.59,71400.0,6.7377,6.7455,6.7298,6.7377,71400.0
2009-08-24 11:30:00,8.58,8.6,8.58,8.59,38100.0,6.7298,6.7455,6.7298,6.7377,38100.0
2009-08-24 12:00:00,8.59,8.62,8.59,8.6,71100.0,6.7377,6.7612,6.7377,6.7455,71100.0
2009-08-24 12:30:00,8.6,8.6,8.58,8.59,54300.0,6.7455,6.7455,6.7298,6.7377,54300.0
2009-08-24 13:00:00,8.59,8.59,8.52,8.52,55200.0,6.7377,6.7377,6.6827,6.6827,55200.0
2009-08-24 13:30:00,8.52,8.58,8.52,8.55,70500.0,6.6827,6.7298,6.6827,6.7063,70500.0
2009-08-24 14:00:00,8.54,8.56,8.53,8.54,34500.0,6.6984,6.7141,6.6906,6.6984,34500.0
2009-08-24 14:30:00,8.54,8.55,8.53,8.53,69000.0,6.6984,6.7063,6.6906,6.6906,69000.0
2009-08-24 15:00:00,8.53,8.54,8.5,8.53,65400.0,6.6906,6.6984,6.6671,6.6906,65400.0
2009-08-24 15:30:00,8.53,8.55,8.5,8.52,127500.0,6.6906,6.7063,6.6671,6.6827,127500.0
2009-08-25 09:30:00,8.53,8.61,8.5,8.6,31800.0,6.6906,6.7533,6.6671,6.7455,31800.0
2009-08-25 10:00:00,8.61,8.65,8.54,8.56,51600.0,6.7533,6.7847,6.6984,6.7141,51600.0
2009-08-25 10:30:00,8.56,8.57,8.53,8.53,198300.0,6.7141,6.722,6.6906,6.6906,198300.0
2009-08-25 11:00:00,8.53,8.55,8.52,8.53,49200.0,6.6906,6.7063,6.6827,6.6906,49200.0
2009-08-25 11:30:00,8.53,8.55,8.52,8.53,31200.0,6.6906,6.7063,6.6827,6.6906,31200.0
2009-08-25 12:00:00,8.53,8.55,8.53,8.54,33300.0,6.6906,6.7063,6.6906,6.6984,33300.0
2009-08-25 12:30:00,8.54,8.54,8.52,8.52,31800.0,6.6984,6.6984,6.6827,6.6827,31800.0
2009-08-25 13:00:00,8.52,8.53,8.5,8.5,47400.0,6.6827,6.6906,6.6671,6.6671,47400.0
2009-08-25 13:30:00,8.5,8.52,8.49,8.5,43800.0,6.6671,6.6827,6.6592,6.6671,43800.0
2009-08-25 14:00:00,8.5,8.52,8.5,8.51,41100.0,6.6671,6.6827,6.6671,6.6749,41100.0
2009-08-25 14:30:00,8.52,8.52,8.48,8.52,40800.0,6.6827,6.6827,6.6514,6.6827,40800.0
2009-08-25 15:00:00,8.52,8.55,8.52,8.52,107700.0,6.6827,6.7063,6.6827,6.6827,107700.0
2009-08-25 15:30:00,8.52,8.52,8.48,8.5,130800.0,6.6827,6.6827,6.6514,6.6671,130800.0
2009-08-26 09:30:00,8.51,8.56,8.47,8.51,108300.0,6.6749,6.7141,6.6435,6.6749,108300.0
2009-08-26 10:00:00,8.53,8.61,8.53,8.53,133500.0,6.6906,6.7533,6.6906,6.6906,133500.0
2009-08-26 10:30:00,8.53,8.53,8.45,8.46,124800.0,6.6906,6.6906,6.6278,6.6357,124800.0
2009-08-26 11:00:00,8.46,8.46,8.37,8.39,124200.0,6.6357,6.6357,6.5651,6.5808,124200.0
2009-08-26 11:30:00,8.38,8.39,8.32,8.33,165000.0,6.5729,6.5808,6.5259,6.5337,165000.0
2009-08-26 12:00:00,8.33,8.36,8.33,8.34,99600.0,6.5337,6.5572,6.5337,6.5416,99600.0
2009-08-26 12:30:00,8.34,8.36,8.34,8.34,122700.0,6.5416,6.5572,6.5416,6.5416,122700.0
2009-08-26 13:00:00,8.34,8.34,8.28,8.28,124500.0,6.5416,6.5416,6.4945,6.4945,124500.0
2009-08-26 13:30:00,8.29,8.31,8.27,8.31,136200.0,6.5023,6.518,6.4867,6.518,136200.0
2009-08-26 14:00:00,8.32,8.32,8.27,8.29,137100.0,6.5259,6.5259,6.4867,6.5023,137100.0
2009-08-26 14:30:00,8.29,8.29,8.24,8.25,150600.0,6.5023,6.5023,6.4631,6.471,150600.0
2009-08-26 15:00:00,8.25,8.28,8.24,8.27,183900.0,6.471,6.4945,6.4631,6.4867,183900.0
2009-08-26 15:30:00,8.26,8.29,8.25,8.25,454800.0,6.4788,6.5023,6.471,6.471,454800.0
2009-08-27 09:30:00,8.23,8.28,8.2,8.24,128100.0,6.4553,6.4945,6.4318,6.4631,128100.0
2009-08-27 10:00:00,8.24,8.27,8.19,8.27,82500.0,6.4631,6.4867,6.4239,6.4867,82500.0
2009-08-27 10:30:00,8.27,8.27,8.22,8.23,40200.0,6.4867,6.4867,6.4474,6.4553,40200.0
2009-08-27 11:00:00,8.23,8.29,8.22,8.29,48900.0,6.4553,6.5023,6.4474,6.5023,48900.0
2009-08-27 11:30:00,8.29,8.33,8.26,8.33,24000.0,6.5023,6.5337,6.4788,6.5337,24000.0
2009-08-27 12:00:00,8.33,8.36,8.32,8.36,29400.0,6.5337,6.5572,6.5259,6.5572,29400.0
2009-08-27 12:30:00,8.36,8.36,8.32,8.34,33600.0,6.5572,6.5572,6.5259,6.5416,33600.0
2009-08-27 13:00:00,8.34,8.35,8.32,8.34,18300.0,6.5416,6.5494,6.5259,6.5416,18300.0
2009-08-27 13:30:00,8.34,8.39,8.34,8.38,48900.0,6.5416,6.5808,6.5416,6.5729,48900.0
2009-08-27 14:00:00,8.38,8.4,8.36,8.37,43800.0,6.5729,6.5886,6.5572,6.5651,43800.0
2009-08-27 14:30:00,8.38,8.43,8.38,8.41,41100.0,6.5729,6.6122,6.5729,6.5965,41100.0
2009-08-27 15:00:00,8.41,8.42,8.38,8.4,68100.0,6.5965,6.6043,6.5729,6.5886,68100.0
2009-08-27 15:30:00,8.39,8.41,8.37,8.4,180300.0,6.5808,6.5965,6.5651,6.5886,180300.0
2009-08-28 09:30:00,8.5,8.53,8.38,8.38,49800.0,6.6671,6.6906,6.5729,6.5729,49800.0
2009-08-28 10:00:00,8.38,8.45,8.36,8.38,41100.0,6.5729,6.6278,6.5572,6.5729,41100.0
2009-08-28 10:30:00,8.38,8.44,8.37,8.41,45600.0,6.5729,6.62,6.5651,6.5965,45600.0
2009-08-28 11:00:00,8.41,8.45,8.41,8.45,129300.0,6.5965,6.6278,6.5965,6.6278,129300.0
2009-08-28 11:30:00,8.45,8.47,8.44,8.46,66000.0,6.6278,6.6435,6.62,6.6357,66000.0
2009-08-28 12:00:00,8.46,8.48,8.45,8.47,78600.0,6.6357,6.6514,6.6278,6.6435,78600.0
2009-08-28 12:30:00,8.46,8.47,8.44,8.44,30000.0,6.6357,6.6435,6.62,6.62,30000.0
2009-08-28 13:00:00,8.44,8.48,8.44,8.47,53700.0,6.62,6.6514,6.62,6.6435,53700.0
2009-08-28 13:30:00,8.48,8.49,8.47,8.47,22800.0,6.6514,6.6592,6.6435,6.6435,22800.0
2009-08-28 14:00:00,8.47,8.49,8.45,8.47,33900.0,6.6435,6.6592,6.6278,6.6435,33900.0
2009-08-28 14:30:00,8.47,8.51,8.47,8.5,47400.0,6.6435,6.6749,6.6435,6.6671,47400.0
2009-08-28 15:00:00,8.5,8.52,8.48,8.51,82200.0,6.6671,6.6827,6.6514,6.6749,82200.0
2009-08-28 15:30:00,8.51,8.52,8.49,8.52,204000.0,6.6749,6.6827,6.6592,6.6827,204000.0
2009-08-31 09:30:00,8.41,8.47,8.33,8.35,169500.0,6.5965,6.6435,6.5337,6.5494,169500.0
2009-08-31 10:00:00,8.35,8.36,8.31,8.33,117300.0,6.5494,6.5572,6.518,6.5337,117300.0
2009-08-31 10:30:00,8.33,8.36,8.3,8.33,83400.0,6.5337,6.5572,6.5102,6.5337,83400.0
2009-08-31 11:00:00,8.32,8.33,8.29,8.33,36300.0,6.5259,6.5337,6.5023,6.5337,36300.0
2009-08-31 11:30:00,8.33,8.36,8.33,8.35,83100.0,6.5337,6.5572,6.5337,6.5494,83100.0
2009-08-31 12:00:00,8.35,8.36,8.33,8.35,45300.0,6.5494,6.5572,6.5337,6.5494,45300.0
2009-08-31 12:30:00,8.36,8.36,8.34,8.35,22200.0,6.5572,6.5572,6.5416,6.5494,22200.0
2009-08-31 13:00:00,8.34,8.35,8.32,8.34,26700.0,6.5416,6.5494,6.5259,6.5416,26700.0
2009-08-31 13:30:00,8.34,8.36,8.33,8.34,67200.0,6.5416,6.5572,6.5337,6.5416,67200.0
2009-08-31 14:00:00,8.34,8.36,8.33,8.33,41400.0,6.5416,6.5572,6.5337,6.5337,41400.0
2009-08-31 14:30:00,8.33,8.37,8.33,8.34,60900.0,6.5337,6.5651,6.5337,6.5416,60900.0
2009-08-31 15:00:00,8.35,8.36,8.33,8.36,101700.0,6.5494,6.5572,6.5337,6.5572,101700.0
2009-08-31 15:30:00,8.36,8.37,8.34,8.36,152100.0,6.5572,6.5651,6.5416,6.5572,152100.0
2009-09-01 09:30:00,8.33,8.59,8.33,8.58,93300.0,6.5337,6.7377,6.5337,6.7298,93300.0
2009-09-01 10:00:00,8.58,8.7,8.58,8.7,186600.0,6.7298,6.8239,6.7298,6.8239,186600.0
2009-09-01 10:30:00,8.69,8.7,8.52,8.52,229500.0,6.8161,6.8239,6.6827,6.6827,229500.0
2009-09-01 11:00:00,8.52,8.53,8.35,8.35,65400.0,6.6827,6.6906,6.5494,6.5494,65400.0
2009-09-01 11:30:00,8.35,8.41,8.33,8.36,97500.0,6.5494,6.5965,6.5337,6.5572,97500.0
2009-09-01 12:00:00,8.35,8.37,8.33,8.33,107700.0,6.5494,6.5651,6.5337,6.5337,107700.0
2009-09-01 12:30:00,8.33,8.35,8.32,8.32,100500.0,6.5337,6.5494,6.5259,6.5259,100500.0
2009-09-01 13:00:00,8.32,8.33,8.27,8.3,66600.0,6.5259,6.5337,6.4867,6.5102,66600.0
2009-09-01 13:30:00,8.31,8.33,8.28,8.31,40500.0,6.518,6.5337,6.4945,6.518,40500.0
2009-09-01 14:00:00,8.31,8.32,8.3,8.31,32400.0,6.518,6.5259,6.5102,6.518,32400.0
2009-09-01 14:30:00,8.31,8.34,8.3,8.32,62100.0,6.518,6.5416,6.5102,6.5259,62100.0
2009-09-01 15:00:00,8.32,8.32,8.28,8.28,69300.0,6.5259,6.5259,6.4945,6.4945,69300.0
2009-09-01 15:30:00,8.28,8.3,8.26,8.28,176400.0,6.4945,6.5102,6.4788,6.4945,176400.0
2009-09-02 09:30:00,8.29,8.36,8.25,8.28,64500.0,6.5023,6.5572,6.471,6.4945,64500.0
2009-09-02 10:00:00,8.27,8.31,8.23,8.23,53100.0,6.4867,6.518,6.4553,6.4553,53100.0
2009-09-02 10:30:00,8.22,8.29,8.19,8.27,95100.0,6.4474,6.5023,6.4239,6.4867,95100.0
2009-09-02 11:00:00,8.26,8.26,8.2,8.2,75900.0,6.4788,6.4788,6.4318,6.4318,75900.0
2009-09-02 11:30:00,8.21,8.22,8.17,8.17,51900.0,6.4396,6.4474,6.4082,6.4082,51900.0
2009-09-02 12:00:00,8.17,8.18,8.13,8.16,51900.0,6.4082,6.4161,6.3768,6.4004,51900.0
2009-09-02 12:30:00,8.17,8.19,8.17,8.18,19800.0,6.4082,6.4239,6.4082,6.4161,19800.0
2009-09-02 13:00:00,8.17,8.18,8.15,8.15,22500.0,6.4082,6.4161,6.3925,6.3925,22500.0
2009-09-02 13:30:00,8.15,8.17,8.14,8.14,32400.0,6.3925,6.4082,6.3847,6.3847,32400.0
2009-09-02 14:00:00,8.14,8.18,8.14,8.18,74700.0,6.3847,6.4161,6.3847,6.4161,74700.0
2009-09-02 14:30:00,8.18,8.21,8.18,8.18,44700.0,6.4161,6.4396,6.4161,6.4161,44700.0
2009-09-02 15:00:00,8.18,8.22,8.17,8.19,49500.0,6.4161,6.4474,6.4082,6.4239,49500.0
2009-09-02 15:30:00,8.19,8.22,8.16,8.16,147900.0,6.4239,6.4474,6.4004,6.4004,147900.0
2009-09-03 09:30:00,8.19,8.25,8.14,8.17,56700.0,6.4239,6.471,6.3847,6.4082,56700.0
2009-09-03 10:00:00,8.18,8.2,8.11,8.2,67500.0,6.4161,6.4318,6.3612,6.4318,67500.0
2009-09-03 10:30:00,8.19,8.23,8.18,8.21,24600.0,6.4239,6.4553,6.4161,6.4396,24600.0
2009-09-03 11:00:00,8.21,8.24,8.19,8.21,102000.0,6.4396,6.4631,6.4239,6.4396,102000.0
2009-09-03 11:30:00,8.21,8.22,8.2,8.2,10800.0,6.4396,6.4474,6.4318,6.4318,10800.0
2009-09-03 12:00:00,8.2,8.21,8.2,8.2,16500.0,6.4318,6.4396,6.4318,6.4318,16500.0
2009-09-03 12:30:00,8.2,8.2,8.16,8.16,36900.0,6.4318,6.4318,6.4004,6.4004,36900.0
2009-09-03 13:00:00,8.16,8.17,8.13,8.14,53100.0,6.4004,6.4082,6.3768,6.3847,53100.0
2009-09-03 13:30:00,8.13,8.14,8.12,8.13,54900.0,6.3768,6.3847,6.369,6.3768,54900.0
2009-09-03 14:00:00,8.13,8.15,8.12,8.13,30900.0,6.3768,6.3925,6.369,6.3768,30900.0
2009-09-03 14:30:00,8.13,8.14,8.11,8.13,26400.0,6.3768,6.3847,6.3612,6.3768,26400.0
2009-09-03 15:00:00,8.14,8.15,8.13,8.15,57600.0,6.3847,6.3925,6.3768,6.3925,57600.0
2009-09-03 15:30:00,8.15,8.2,8.15,8.2,127800.0,6.3925,6.4318,6.3925,6.4318,127800.0
2009-09-04 09:30:00,8.23,8.29,8.14,8.19,117900.0,6.4553,6.5023,6.3847,6.4239,117900.0
2009-09-04 10:00:00,8.18,8.28,8.17,8.26,24300.0,6.4161,6.4945,6.4082,6.4788,24300.0
2009-09-04 10:30:00,8.27,8.28,8.25,8.25,36900.0,6.4867,6.4945,6.471,6.471,36900.0
2009-09-04 11:00:00,8.25,8.25,8.21,8.21,18000.0,6.471,6.471,6.4396,6.4396,18000.0
2009-09-04 11:30:00,8.21,8.27,8.21,8.27,13200.0,6.4396,6.4867,6.4396,6.4867,13200.0
2009-09-04 12:00:00,8.27,8.36,8.27,8.34,57600.0,6.4867,6.5572,6.4867,6.5416,57600.0
2009-09-04 12:30:00,8.34,8.34,8.32,8.34,18300.0,6.5416,6.5416,6.5259,6.5416,18300.0
2009-09-04 13:00:00,8.34,8.39,8.34,8.37,21600.0,6.5416,6.5808,6.5416,6.5651,21600.0
2009-09-04 13:30:00,8.36,8.36,8.31,8.31,14700.0,6.5572,6.5572,6.518,6.518,14700.0
2009-09-04 14:00:00,8.31,8.32,8.3,8.3,23400.0,6.518,6.5259,6.5102,6.5102,23400.0
2009-09-04 14:30:00,8.29,8.32,8.28,8.32,21600.0,6.5023,6.5259,6.4945,6.5259,21600.0
2009-09-04 15:00:00,8.32,8.33,8.29,8.3,69300.0,6.5259,6.5337,6.5023,6.5102,69300.0
2009-09-04 15:30:00,8.3,8.34,8.29,8.33,191100.0,6.5102,6.5416,6.5023,6.5337,191100.0
2009-09-08 09:30:00,8.42,8.48,8.39,8.41,62100.0,6.6043,6.6514,6.5808,6.5965,62100.0
2009-09-08 10:00:00,8.41,8.43,8.38,8.4,34200.0,6.5965,6.6122,6.5729,6.5886,34200.0
2009-09-08 10:30:00,8.39,8.44,8.39,8.44,58800.0,6.5808,6.62,6.5808,6.62,58800.0
2009-09-08 11:00:00,8.44,8.47,8.41,8.45,42900.0,6.62,6.6435,6.5965,6.6278,42900.0
2009-09-08 11:30:00,8.45,8.45,8.39,8.39,19500.0,6.6278,6.6278,6.5808,6.5808,19500.0
2009-09-08 12:00:00,8.4,8.43,8.39,8.42,21000.0,6.5886,6.6122,6.5808,6.6043,21000.0
2009-09-08 12:30:00,8.44,8.44,8.42,8.42,9900.0,6.62,6.62,6.6043,6.6043,9900.0
2009-09-08 13:00:00,8.42,8.43,8.41,8.41,22200.0,6.6043,6.6122,6.5965,6.5965,22200.0
2009-09-08 13:30:00,8.42,8.43,8.41,8.43,37200.0,6.6043,6.6122,6.5965,6.6122,37200.0
2009-09-08 14:00:00,8.43,8.44,8.4,8.44,43500.0,6.6122,6.62,6.5886,6.62,43500.0
2009-09-08 14:30:00,8.43,8.45,8.42,8.43,32400.0,6.6122,6.6278,6.6043,6.6122,32400.0
2009-09-08 15:00:00,8.43,8.43,8.41,8.42,27300.0,6.6122,6.6122,6.5965,6.6043,27300.0
2009-09-08 15:30:00,8.42,8.44,8.4,8.42,120300.0,6.6043,6.62,6.5886,6.6043,120300.0
2009-09-09 09:30:00,8.42,8.5,8.37,8.47,60000.0,6.6043,6.6671,6.5651,6.6435,60000.0
2009-09-09 10:00:00,8.48,8.53,8.48,8.48,53400.0,6.6514,6.6906,6.6514,6.6514,53400.0
2009-09-09 10:30:00,8.48,8.49,8.47,8.48,27600.0,6.6514,6.6592,6.6435,6.6514,27600.0
2009-09-09 11:00:00,8.49,8.57,8.49,8.57,23400.0,6.6592,6.722,6.6592,6.722,23400.0
2009-09-09 11:30:00,8.57,8.61,8.57,8.61,77400.0,6.722,6.7533,6.722,6.7533,77400.0
2009-09-09 12:00:00,8.61,8.62,8.6,8.62,15000.0,6.7533,6.7612,6.7455,6.7612,15000.0
2009-09-09 12:30:00,8.62,8.65,8.61,8.65,21900.0,6.7612,6.7847,6.7533,6.7847,21900.0
2009-09-09 13:00:00,8.64,8.68,8.63,8.66,51000.0,6.7769,6.8082,6.769,6.7926,51000.0
2009-09-09 13:30:00,8.65,8.66,8.63,8.64,40200.0,6.7847,6.7926,6.769,6.7769,40200.0
2009-09-09 14:00:00,8.64,8.65,8.6,8.62,71700.0,6.7769,6.7847,6.7455,6.7612,71700.0
2009-09-09 14:30:00,8.61,8.63,8.6,8.63,53400.0,6.7533,6.769,6.7455,6.769,53400.0
2009-09-09 15:00:00,8.63,8.67,8.62,8.65,76500.0,6.769,6.8004,6.7612,6.7847,76500.0
2009-09-09 15:30:00,8.65,8.69,8.63,8.66,113400.0,6.7847,6.8161,6.769,6.7926,113400.0
2009-09-10 09:30:00,8.66,8.76,8.62,8.73,126300.0,6.7926,6.871,6.7612,6.8475,126300.0
2009-09-10 10:00:00,8.73,8.78,8.73,8.76,71400.0,6.8475,6.8867,6.8475,6.871,71400.0
2009-09-10 10:30:00,8.76,8.81,8.73,8.81,74100.0,6.871,6.9102,6.8475,6.9102,74100.0
2009-09-10 11:00:00,8.81,8.83,8.78,8.8,56700.0,6.9102,6.9259,6.8867,6.9024,56700.0
2009-09-10 11:30:00,8.8,8.83,8.79,8.81,48300.0,6.9024,6.9259,6.8945,6.9102,48300.0
2009-09-10 12:00:00,8.82,8.83,8.81,8.82,36900.0,6.9181,6.9259,6.9102,6.9181,36900.0
2009-09-10 12:30:00,8.83,8.86,8.82,8.86,41100.0,6.9259,6.9494,6.9181,6.9494,41100.0
2009-09-10 13:00:00,8.86,8.9,8.85,8.89,41400.0,6.9494,6.9808,6.9416,6.973,41400.0
2009-09-10 13:30:00,8.89,8.94,8.89,8.93,74100.0,6.973,7.0122,6.973,7.0043,74100.0
2009-09-10 14:00:00,8.92,8.94,8.92,8.94,51000.0,6.9965,7.0122,6.9965,7.0122,51000.0
2009-09-10 14:30:00,8.94,8.95,8.91,8.92,65100.0,7.0122,7.02,6.9886,6.9965,65100.0
2009-09-10 15:00:00,8.91,8.92,8.86,8.88,110400.0,6.9886,6.9965,6.9494,6.9651,110400.0
2009-09-10 15:30:00,8.88,8.94,8.88,8.93,169800.0,6.9651,7.0122,6.9651,7.0043,169800.0
2009-09-11 09:30:00,8.92,9.16,8.92,9.12,94200.0,6.9965,7.1847,6.9965,7.1534,94200.0
2009-09-11 10:00:00,9.12,9.14,9.06,9.11,79500.0,7.1534,7.1691,7.1063,7.1455,79500.0
2009-09-11 10:30:00,9.1,9.13,9.08,9.1,32100.0,7.1377,7.1612,7.122,7.1377,32100.0
2009-09-11 11:00:00,9.1,9.12,9.09,9.1,28500.0,7.1377,7.1534,7.1298,7.1377,28500.0
2009-09-11 11:30:00,9.09,9.11,9.09,9.11,48000.0,7.1298,7.1455,7.1298,7.1455,48000.0
2009-09-11 12:00:00,9.11,9.13,9.09,9.09,36000.0,7.1455,7.1612,7.1298,7.1298,36000.0
2009-09-11 12:30:00,9.1,9.12,9.09,9.11,86400.0,7.1377,7.1534,7.1298,7.1455,86400.0
2009-09-11 13:00:00,9.11,9.13,9.1,9.12,19800.0,7.1455,7.1612,7.1377,7.1534,19800.0
2009-09-11 13:30:00,9.12,9.13,9.08,9.08,38700.0,7.1534,7.1612,7.122,7.122,38700.0
2009-09-11 14:00:00,9.08,9.11,9.08,9.1,42300.0,7.122,7.1455,7.122,7.1377,42300.0
2009-09-11 14:30:00,9.11,9.12,9.1,9.1,19800.0,7.1455,7.1534,7.1377,7.1377,19800.0
2009-09-11 15:00:00,9.09,9.1,9.07,9.1,48300.0,7.1298,7.1377,7.1141,7.1377,48300.0
2009-09-11 15:30:00,9.1,9.12,9.08,9.09,84600.0,7.1377,7.1534,7.122,7.1298,84600.0
2009-09-14 09:30:00,9.0,9.15,8.95,9.14,123000.0,7.0592,7.1769,7.02,7.1691,123000.0
2009-09-14 10:00:00,9.14,9.2,9.12,9.19,49500.0,7.1691,7.2161,7.1534,7.2083,49500.0
2009-09-14 10:30:00,9.18,9.23,9.16,9.2,228600.0,7.2004,7.2396,7.1847,7.2161,228600.0
2009-09-14 11:00:00,9.21,9.24,9.2,9.2,321300.0,7.224,7.2475,7.2161,7.2161,321300.0
2009-09-14 11:30:00,9.21,9.22,9.19,9.19,116100.0,7.224,7.2318,7.2083,7.2083,116100.0
2009-09-14 12:00:00,9.18,9.21,9.18,9.21,51300.0,7.2004,7.224,7.2004,7.224,51300.0
2009-09-14 12:30:00,9.2,9.21,9.2,9.2,32400.0,7.2161,7.224,7.2161,7.2161,32400.0
2009-09-14 13:00:00,9.2,9.21,9.16,9.16,38100.0,7.2161,7.224,7.1847,7.1847,38100.0
2009-09-14 13:30:00,9.16,9.19,9.16,9.18,164100.0,7.1847,7.2083,7.1847,7.2004,164100.0
2009-09-14 14:00:00,9.19,9.22,9.18,9.22,111600.0,7.2083,7.2318,7.2004,7.2318,111600.0
2009-09-14 14:30:00,9.22,9.23,9.19,9.2,126900.0,7.2318,7.2396,7.2083,7.2161,126900.0
2009-09-14 15:00:00,9.2,9.21,9.19,9.2,116400.0,7.2161,7.224,7.2083,7.2161,116400.0
2009-09-14 15:30:00,9.2,9.21,9.19,9.2,153900.0,7.2161,7.224,7.2083,7.2161,153900.0
2009-09-15 09:30:00,9.22,9.33,9.19,9.31,147600.0,7.2318,7.3181,7.2083,7.3024,147600.0
2009-09-15 10:00:00,9.32,9.34,9.27,9.33,158400.0,7.3102,7.3259,7.271,7.3181,158400.0
2009-09-15 10:30:00,9.33,9.34,9.28,9.3,61800.0,7.3181,7.3259,7.2789,7.2945,61800.0
2009-09-15 11:00:00,9.3,9.33,9.27,9.33,109200.0,7.2945,7.3181,7.271,7.3181,109200.0
2009-09-15 11:30:00,9.33,9.36,9.33,9.35,172800.0,7.3181,7.3416,7.3181,7.3338,172800.0
2009-09-15 12:00:00,9.35,9.41,9.34,9.41,117900.0,7.3338,7.3808,7.3259,7.3808,117900.0
2009-09-15 12:30:00,9.41,9.49,9.4,9.48,145200.0,7.3808,7.4436,7.373,7.4357,145200.0
2009-09-15 13:00:00,9.48,9.56,9.48,9.55,150300.0,7.4357,7.4985,7.4357,7.4906,150300.0
2009-09-15 13:30:00,9.55,9.58,9.54,9.56,127500.0,7.4906,7.5142,7.4828,7.4985,127500.0
2009-09-15 14:00:00,9.55,9.57,9.53,9.57,105900.0,7.4906,7.5063,7.475,7.5063,105900.0
2009-09-15 14:30:00,9.57,9.57,9.55,9.55,126600.0,7.5063,7.5063,7.4906,7.4906,126600.0
2009-09-15 15:00:00,9.55,9.57,9.54,9.56,149400.0,7.4906,7.5063,7.4828,7.4985,149400.0
2009-09-15 15:30:00,9.56,9.64,9.52,9.63,791100.0,7.4985,7.5612,7.4671,7.5534,791100.0
2009-09-16 09:30:00,9.9,10.13,9.8,10.12,598200.0,7.7652,7.9456,7.6867,7.9377,598200.0
2009-09-16 10:00:00,10.11,10.22,10.11,10.13,200100.0,7.9299,8.0162,7.9299,7.9456,200100.0
2009-09-16 10:30:00,10.13,10.15,10.05,10.05,119100.0,7.9456,7.9613,7.8828,7.8828,119100.0
2009-09-16 11:00:00,10.06,10.06,10.0,10.0,142800.0,7.8907,7.8907,7.8436,7.8436,142800.0
2009-09-16 11:30:00,10.0,10.04,9.98,10.0,698100.0,7.8436,7.875,7.8279,7.8436,698100.0
2009-09-16 12:00:00,10.01,10.01,9.99,10.0,115200.0,7.8514,7.8514,7.8358,7.8436,115200.0
2009-09-16 12:30:00,10.0,10.0,9.99,10.0,111000.0,7.8436,7.8436,7.8358,7.8436,111000.0
2009-09-16 13:00:00,10.0,10.02,10.0,10.0,176700.0,7.8436,7.8593,7.8436,7.8436,176700.0
2009-09-16 13:30:00,10.0,10.0,9.95,9.96,255000.0,7.8436,7.8436,7.8044,7.8122,255000.0
2009-09-16 14:00:00,9.95,9.96,9.9,9.9,175500.0,7.8044,7.8122,7.7652,7.7652,175500.0
2009-09-16 14:30:00,9.9,9.91,9.87,9.87,127800.0,7.7652,7.773,7.7416,7.7416,127800.0
2009-09-16 15:00:00,9.87,9.91,9.83,9.9,227400.0,7.7416,7.773,7.7103,7.7652,227400.0
2009-09-16 15:30:00,9.9,9.92,9.86,9.86,347400.0,7.7652,7.7809,7.7338,7.7338,347400.0
2009-09-17 09:30:00,9.82,9.95,9.81,9.94,129000.0,7.7024,7.8044,7.6946,7.7965,129000.0
2009-09-17 10:00:00,9.95,10.03,9.94,10.0,282300.0,7.8044,7.8671,7.7965,7.8436,282300.0
2009-09-17 10:30:00,10.0,10.01,9.97,9.99,171000.0,7.8436,7.8514,7.8201,7.8358,171000.0
2009-09-17 11:00:00,9.99,10.02,9.99,10.0,185700.0,7.8358,7.8593,7.8358,7.8436,185700.0
2009-09-17 11:30:00,10.0,10.01,9.99,10.01,183900.0,7.8436,7.8514,7.8358,7.8514,183900.0
2009-09-17 12:00:00,10.01,10.08,10.0,10.07,323100.0,7.8514,7.9063,7.8436,7.8985,323100.0
2009-09-17 12:30:00,10.08,10.08,9.99,9.99,346500.0,7.9063,7.9063,7.8358,7.8358,346500.0
2009-09-17 13:00:00,9.98,10.0,9.9,9.91,175200.0,7.8279,7.8436,7.7652,7.773,175200.0
2009-09-17 13:30:00,9.92,9.94,9.92,9.94,43200.0,7.7809,7.7965,7.7809,7.7965,43200.0
2009-09-17 14:00:00,9.94,9.94,9.89,9.9,72300.0,7.7965,7.7965,7.7573,7.7652,72300.0
2009-09-17 14:30:00,9.91,9.92,9.86,9.86,171000.0,7.773,7.7809,7.7338,7.7338,171000.0
2009-09-17 15:00:00,9.86,9.87,9.83,9.85,106200.0,7.7338,7.7416,7.7103,7.7259,106200.0
2009-09-17 15:30:00,9.85,9.86,9.77,9.8,290100.0,7.7259,7.7338,7.6632,7.6867,290100.0
2009-09-18 09:30:00,9.87,9.9,9.81,9.82,208500.0,7.7416,7.7652,7.6946,7.7024,208500.0
2009-09-18 10:00:00,9.82,9.83,9.76,9.79,50400.0,7.7024,7.7103,7.6554,7.6789,50400.0
2009-09-18 10:30:00,9.79,9.82,9.76,9.78,55200.0,7.6789,7.7024,7.6554,7.671,55200.0
2009-09-18 11:00:00,9.78,9.8,9.76,9.78,24000.0,7.671,7.6867,7.6554,7.671,24000.0
2009-09-18 11:30:00,9.78,9.87,9.74,9.87,368700.0,7.671,7.7416,7.6397,7.7416,368700.0
2009-09-18 12:00:00,9.87,9.98,9.83,9.96,254700.0,7.7416,7.8279,7.7103,7.8122,254700.0
2009-09-18 12:30:00,9.96,10.02,9.96,10.0,93300.0,7.8122,7.8593,7.8122,7.8436,93300.0
2009-09-18 13:00:00,10.01,10.02,10.0,10.02,66600.0,7.8514,7.8593,7.8436,7.8593,66600.0
2009-09-18 13:30:00,10.01,10.04,10.01,10.02,54000.0,7.8514,7.875,7.8514,7.8593,54000.0
2009-09-18 14:00:00,10.02,10.04,10.01,10.02,75000.0,7.8593,7.875,7.8514,7.8593,75000.0
2009-09-18 14:30:00,10.02,10.02,9.99,10.0,90900.0,7.8593,7.8593,7.8358,7.8436,90900.0
2009-09-18 15:00:00,10.0,10.06,10.0,10.06,135900.0,7.8436,7.8907,7.8436,7.8907,135900.0
2009-09-18 15:30:00,10.07,10.24,10.06,10.22,859200.0,7.8985,8.0318,7.8907,8.0162,859200.0
2009-09-21 09:30:00,10.08,10.26,10.08,10.18,107100.0,7.9063,8.0475,7.9063,7.9848,107100.0
2009-09-21 10:00:00,10.18,10.18,10.04,10.06,86100.0,7.9848,7.9848,7.875,7.8907,86100.0
2009-09-21 10:30:00,10.07,10.13,10.03,10.11,81600.0,7.8985,7.9456,7.8671,7.9299,81600.0
2009-09-21 11:00:00,10.1,10.16,10.09,10.11,158400.0,7.922,7.9691,7.9142,7.9299,158400.0
2009-09-21 11:30:00,10.11,10.16,10.09,10.09,59100.0,7.9299,7.9691,7.9142,7.9142,59100.0
2009-09-21 12:00:00,10.09,10.09,10.05,10.07,60300.0,7.9142,7.9142,7.8828,7.8985,60300.0
2009-09-21 12:30:00,10.07,10.09,10.06,10.08,35400.0,7.8985,7.9142,7.8907,7.9063,35400.0
2009-09-21 13:00:00,10.08,10.08,10.01,10.02,58500.0,7.9063,7.9063,7.8514,7.8593,58500.0
2009-09-21 13:30:00,10.02,10.04,10.02,10.03,64500.0,7.8593,7.875,7.8593,7.8671,64500.0
2009-09-21 14:00:00,10.03,10.06,10.02,10.04,65700.0,7.8671,7.8907,7.8593,7.875,65700.0
2009-09-21 14:30:00,10.05,10.08,10.03,10.07,74100.0,7.8828,7.9063,7.8671,7.8985,74100.0
2009-09-21 15:00:00,10.06,10.07,10.03,10.04,166500.0,7.8907,7.8985,7.8671,7.875,166500.0
2009-09-21 15:30:00,10.04,10.04,9.97,10.0,289800.0,7.875,7.875,7.8201,7.8436,289800.0
2009-09-22 09:30:00,10.04,10.15,10.04,10.05,78000.0,7.875,7.9613,7.875,7.8828,78000.0
2009-09-22 10:00:00,10.05,10.09,10.02,10.07,48000.0,7.8828,7.9142,7.8593,7.8985,48000.0
2009-09-22 10:30:00,10.07,10.09,10.03,10.08,29100.0,7.8985,7.9142,7.8671,7.9063,29100.0
2009-09-22 11:00:00,10.07,10.09,10.05,10.06,50400.0,7.8985,7.9142,7.8828,7.8907,50400.0
2009-09-22 11:30:00,10.06,10.08,10.04,10.05,90900.0,7.8907,7.9063,7.875,7.8828,90900.0
2009-09-22 12:00:00,10.05,10.1,10.05,10.08,88200.0,7.8828,7.922,7.8828,7.9063,88200.0
2009-09-22 12:30:00,10.08,10.08,10.06,10.06,72000.0,7.9063,7.9063,7.8907,7.8907,72000.0
2009-09-22 13:00:00,10.06,10.08,10.03,10.04,52200.0,7.8907,7.9063,7.8671,7.875,52200.0
2009-09-22 13:30:00,10.03,10.04,9.99,10.0,151500.0,7.8671,7.875,7.8358,7.8436,151500.0
2009-09-22 14:00:00,10.0,10.01,9.97,9.97,70200.0,7.8436,7.8514,7.8201,7.8201,70200.0
2009-09-22 14:30:00,9.98,9.99,9.96,9.97,90600.0,7.8279,7.8358,7.8122,7.8201,90600.0
2009-09-22 15:00:00,9.97,9.98,9.94,9.94,107700.0,7.8201,7.8279,7.7965,7.7965,107700.0
2009-09-22 15:30:00,9.94,9.95,9.92,9.93,212400.0,7.7965,7.8044,7.7809,7.7887,212400.0
2009-09-23 09:30:00,9.98,10.0,9.91,9.94,93600.0,7.8279,7.8436,7.773,7.7965,93600.0
2009-09-23 10:00:00,9.93,9.97,9.93,9.95,37800.0,7.7887,7.8201,7.7887,7.8044,37800.0
2009-09-23 10:30:00,9.93,9.96,9.92,9.95,30900.0,7.7887,7.8122,7.7809,7.8044,30900.0
2009-09-23 11:00:00,9.96,9.97,9.94,9.95,35400.0,7.8122,7.8201,7.7965,7.8044,35400.0
2009-09-23 11:30:00,9.95,9.96,9.92,9.93,59100.0,7.8044,7.8122,7.7809,7.7887,59100.0
2009-09-23 12:00:00,9.93,9.96,9.93,9.94,387600.0,7.7887,7.8122,7.7887,7.7965,387600.0
2009-09-23 12:30:00,9.94,9.95,9.93,9.95,52500.0,7.7965,7.8044,7.7887,7.8044,52500.0
2009-09-23 13:00:00,9.95,9.95,9.9,9.91,126300.0,7.8044,7.8044,7.7652,7.773,126300.0
2009-09-23 13:30:00,9.92,9.93,9.9,9.91,42300.0,7.7809,7.7887,7.7652,7.773,42300.0
2009-09-23 14:00:00,9.91,9.94,9.89,9.92,80700.0,7.773,7.7965,7.7573,7.7809,80700.0
2009-09-23 14:30:00,9.92,9.99,9.89,9.9,125400.0,7.7809,7.8358,7.7573,7.7652,125400.0
2009-09-23 15:00:00,9.9,9.96,9.88,9.88,88500.0,7.7652,7.8122,7.7495,7.7495,88500.0
2009-09-23 15:30:00,9.89,9.9,9.82,9.83,187500.0,7.7573,7.7652,7.7024,7.7103,187500.0
2009-09-24 09:30:00,9.87,9.88,9.75,9.78,116100.0,7.7416,7.7495,7.6475,7.671,116100.0
2009-09-24 10:00:00,9.78,9.78,9.58,9.62,107700.0,7.671,7.671,7.5142,7.5455,107700.0
2009-09-24 10:30:00,9.62,9.65,9.55,9.65,48300.0,7.5455,7.5691,7.4906,7.5691,48300.0
2009-09-24 11:00:00,9.64,9.69,9.61,9.64,70200.0,7.5612,7.6004,7.5377,7.5612,70200.0
2009-09-24 11:30:00,9.64,9.65,9.57,9.6,60600.0,7.5612,7.5691,7.5063,7.5299,60600.0
2009-09-24 12:00:00,9.59,9.63,9.58,9.58,35700.0,7.522,7.5534,7.5142,7.5142,35700.0
2009-09-24 12:30:00,9.58,9.59,9.57,9.58,48600.0,7.5142,7.522,7.5063,7.5142,48600.0
2009-09-24 13:00:00,9.58,9.63,9.58,9.61,53100.0,7.5142,7.5534,7.5142,7.5377,53100.0
2009-09-24 13:30:00,9.6,9.62,9.57,9.62,35700.0,7.5299,7.5455,7.5063,7.5455,35700.0
2009-09-24 14:00:00,9.61,9.62,9.57,9.6,66600.0,7.5377,7.5455,7.5063,7.5299,66600.0
2009-09-24 14:30:00,9.6,9.63,9.59,9.6,170100.0,7.5299,7.5534,7.522,7.5299,170100.0
2009-09-24 15:00:00,9.6,9.62,9.57,9.58,129000.0,7.5299,7.5455,7.5063,7.5142,129000.0
2009-09-24 15:30:00,9.58,9.6,9.54,9.58,240900.0,7.5142,7.5299,7.4828,7.5142,240900.0
2009-09-25 09:30:00,9.53,9.58,9.43,9.51,178800.0,7.475,7.5142,7.3965,7.4593,178800.0
2009-09-25 10:00:00,9.49,9.58,9.48,9.54,342000.0,7.4436,7.5142,7.4357,7.4828,342000.0
2009-09-25 10:30:00,9.54,9.57,9.52,9.56,83400.0,7.4828,7.5063,7.4671,7.4985,83400.0
2009-09-25 11:00:00,9.56,9.59,9.52,9.55,51900.0,7.4985,7.522,7.4671,7.4906,51900.0
2009-09-25 11:30:00,9.56,9.59,9.54,9.54,87300.0,7.4985,7.522,7.4828,7.4828,87300.0
2009-09-25 12:00:00,9.54,9.56,9.45,9.48,37200.0,7.4828,7.4985,7.4122,7.4357,37200.0
2009-09-25 12:30:00,9.48,9.49,9.45,9.45,22800.0,7.4357,7.4436,7.4122,7.4122,22800.0
2009-09-25 13:00:00,9.45,9.49,9.43,9.48,31500.0,7.4122,7.4436,7.3965,7.4357,31500.0
2009-09-25 13:30:00,9.48,9.49,9.44,9.47,56700.0,7.4357,7.4436,7.4044,7.4279,56700.0
2009-09-25 14:00:00,9.49,9.5,9.43,9.44,88500.0,7.4436,7.4514,7.3965,7.4044,88500.0
2009-09-25 14:30:00,9.43,9.45,9.41,9.44,93000.0,7.3965,7.4122,7.3808,7.4044,93000.0
2009-09-25 15:00:00,9.45,9.46,9.43,9.45,60900.0,7.4122,7.42,7.3965,7.4122,60900.0
2009-09-25 15:30:00,9.44,9.46,9.4,9.44,170400.0,7.4044,7.42,7.373,7.4044,170400.0
2009-09-28 09:30:00,9.45,9.54,9.39,9.53,120300.0,7.4122,7.4828,7.3651,7.475,120300.0
2009-09-28 10:00:00,9.54,9.57,9.52,9.56,144300.0,7.4828,7.5063,7.4671,7.4985,144300.0
2009-09-28 10:30:00,9.57,9.61,9.54,9.54,94200.0,7.5063,7.5377,7.4828,7.4828,94200.0
2009-09-28 11:00:00,9.55,9.55,9.36,9.36,325500.0,7.4906,7.4906,7.3416,7.3416,325500.0
2009-09-28 11:30:00,9.36,9.37,9.24,9.27,377700.0,7.3416,7.3495,7.2475,7.271,377700.0
2009-09-28 12:00:00,9.27,9.36,9.26,9.29,316800.0,7.271,7.3416,7.2632,7.2867,316800.0
2009-09-28 12:30:00,9.29,9.29,9.17,9.17,270000.0,7.2867,7.2867,7.1926,7.1926,270000.0
2009-09-28 13:00:00,9.18,9.19,9.11,9.16,426000.0,7.2004,7.2083,7.1455,7.1847,426000.0
2009-09-28 13:30:00,9.16,9.2,9.04,9.08,346500.0,7.1847,7.2161,7.0906,7.122,346500.0
2009-09-28 14:00:00,9.08,9.16,9.07,9.14,431700.0,7.122,7.1847,7.1141,7.1691,431700.0
2009-09-28 14:30:00,9.14,9.16,9.08,9.09,322500.0,7.1691,7.1847,7.122,7.1298,322500.0
2009-09-28 15:00:00,9.08,9.16,9.08,9.16,172800.0,7.122,7.1847,7.122,7.1847,172800.0
2009-09-28 15:30:00,9.16,9.18,9.14,9.17,317700.0,7.1847,7.2004,7.1691,7.1926,317700.0
2009-09-29 09:30:00,9.2,9.39,9.15,9.36,251700.0,7.2161,7.3651,7.1769,7.3416,251700.0
2009-09-29 10:00:00,9.36,9.4,9.24,9.34,132600.0,7.3416,7.373,7.2475,7.3259,132600.0
2009-09-29 10:30:00,9.34,9.39,9.31,9.31,63600.0,7.3259,7.3651,7.3024,7.3024,63600.0
2009-09-29 11:00:00,9.31,9.35,9.29,9.35,42000.0,7.3024,7.3338,7.2867,7.3338,42000.0
2009-09-29 11:30:00,9.35,9.35,9.3,9.33,68400.0,7.3338,7.3338,7.2945,7.3181,68400.0
2009-09-29 12:00:00,9.33,9.34,9.31,9.33,102900.0,7.3181,7.3259,7.3024,7.3181,102900.0
2009-09-29 12:30:00,9.33,9.35,9.33,9.34,57000.0,7.3181,7.3338,7.3181,7.3259,57000.0
2009-09-29 13:00:00,9.34,9.38,9.34,9.38,70500.0,7.3259,7.3573,7.3259,7.3573,70500.0
2009-09-29 13:30:00,9.38,9.38,9.34,9.36,90300.0,7.3573,7.3573,7.3259,7.3416,90300.0
2009-09-29 14:00:00,9.36,9.38,9.34,9.38,75600.0,7.3416,7.3573,7.3259,7.3573,75600.0
2009-09-29 14:30:00,9.38,9.39,9.36,9.37,54300.0,7.3573,7.3651,7.3416,7.3495,54300.0
2009-09-29 15:00:00,9.38,9.39,9.35,9.36,66600.0,7.3573,7.3651,7.3338,7.3416,66600.0
2009-09-29 15:30:00,9.35,9.38,9.35,9.36,283800.0,7.3338,7.3573,7.3338,7.3416,283800.0
2009-09-30 09:30:00,9.36,9.41,9.15,9.19,69000.0,7.3416,7.3808,7.1769,7.2083,69000.0
2009-09-30 10:00:00,9.18,9.2,9.1,9.16,67200.0,7.2004,7.2161,7.1377,7.1847,67200.0
2009-09-30 10:30:00,9.15,9.18,9.13,9.15,99600.0,7.1769,7.2004,7.1612,7.1769,99600.0
2009-09-30 11:00:00,9.15,9.2,9.15,9.2,35400.0,7.1769,7.2161,7.1769,7.2161,35400.0
2009-09-30 11:30:00,9.2,9.25,9.19,9.24,18600.0,7.2161,7.2553,7.2083,7.2475,18600.0
2009-09-30 12:00:00,9.24,9.27,9.22,9.26,24900.0,7.2475,7.271,7.2318,7.2632,24900.0
2009-09-30 12:30:00,9.26,9.36,9.26,9.35,67200.0,7.2632,7.3416,7.2632,7.3338,67200.0
2009-09-30 13:00:00,9.36,9.41,9.36,9.37,45600.0,7.3416,7.3808,7.3416,7.3495,45600.0
2009-09-30 13:30:00,9.36,9.37,9.32,9.32,45600.0,7.3416,7.3495,7.3102,7.3102,45600.0
2009-09-30 14:00:00,9.32,9.34,9.3,9.33,40200.0,7.3102,7.3259,7.2945,7.3181,40200.0
2009-09-30 14:30:00,9.34,9.36,9.29,9.29,43800.0,7.3259,7.3416,7.2867,7.2867,43800.0
2009-09-30 15:00:00,9.28,9.28,9.23,9.23,93600.0,7.2789,7.2789,7.2396,7.2396,93600.0
2009-09-30 15:30:00,9.23,9.31,9.23,9.27,218100.0,7.2396,7.3024,7.2396,7.271,218100.0
2009-10-01 09:30:00,9.26,9.33,9.1,9.11,104700.0,7.2632,7.3181,7.1377,7.1455,104700.0
2009-10-01 10:00:00,9.12,9.12,9.0,9.05,66600.0,7.1534,7.1534,7.0592,7.0985,66600.0
2009-10-01 10:30:00,9.05,9.1,9.02,9.02,42600.0,7.0985,7.1377,7.0749,7.0749,42600.0
2009-10-01 11:00:00,9.01,9.01,8.94,8.95,57300.0,7.0671,7.0671,7.0122,7.02,57300.0
2009-10-01 11:30:00,8.94,8.95,8.87,8.9,411900.0,7.0122,7.02,6.9573,6.9808,411900.0
2009-10-01 12:00:00,8.9,8.97,8.89,8.96,56400.0,6.9808,7.0357,6.973,7.0279,56400.0
2009-10-01 12:30:00,8.96,8.99,8.96,8.98,57000.0,7.0279,7.0514,7.0279,7.0436,57000.0
2009-10-01 13:00:00,8.98,8.99,8.94,8.95,45300.0,7.0436,7.0514,7.0122,7.02,45300.0
2009-10-01 13:30:00,8.96,9.01,8.96,8.99,46200.0,7.0279,7.0671,7.0279,7.0514,46200.0
2009-10-01 14:00:00,8.99,9.05,8.98,9.05,56700.0,7.0514,7.0985,7.0436,7.0985,56700.0
2009-10-01 14:30:00,9.04,9.05,9.0,9.02,65700.0,7.0906,7.0985,7.0592,7.0749,65700.0
2009-10-01 15:00:00,9.01,9.04,8.99,9.0,99600.0,7.0671,7.0906,7.0514,7.0592,99600.0
2009-10-01 15:30:00,9.0,9.04,8.99,8.99,238200.0,7.0592,7.0906,7.0514,7.0514,238200.0
2009-10-02 09:30:00,8.89,8.96,8.85,8.88,79500.0,6.973,7.0279,6.9416,6.9651,79500.0
2009-10-02 10:00:00,8.87,8.92,8.82,8.91,64800.0,6.9573,6.9965,6.9181,6.9886,64800.0
2009-10-02 10:30:00,8.89,8.93,8.84,8.87,56400.0,6.973,7.0043,6.9337,6.9573,56400.0
2009-10-02 11:00:00,8.87,8.88,8.83,8.84,46200.0,6.9573,6.9651,6.9259,6.9337,46200.0
2009-10-02 11:30:00,8.84,8.88,8.81,8.83,35100.0,6.9337,6.9651,6.9102,6.9259,35100.0
2009-10-02 12:00:00,8.83,8.89,8.83,8.89,52200.0,6.9259,6.973,6.9259,6.973,52200.0
2009-10-02 12:30:00,8.9,8.92,8.85,8.91,37200.0,6.9808,6.9965,6.9416,6.9886,37200.0
2009-10-02 13:00:00,8.91,8.95,8.91,8.93,99300.0,6.9886,7.02,6.9886,7.0043,99300.0
2009-10-02 13:30:00,8.93,8.95,8.9,8.91,67500.0,7.0043,7.02,6.9808,6.9886,67500.0
2009-10-02 14:00:00,8.91,8.94,8.88,8.93,56700.0,6.9886,7.0122,6.9651,7.0043,56700.0
2009-10-02 14:30:00,8.93,8.94,8.91,8.91,72900.0,7.0043,7.0122,6.9886,6.9886,72900.0
2009-10-02 15:00:00,8.91,8.91,8.85,8.85,95100.0,6.9886,6.9886,6.9416,6.9416,95100.0
2009-10-02 15:30:00,8.85,8.87,8.79,8.81,202800.0,6.9416,6.9573,6.8945,6.9102,202800.0
2009-10-05 09:30:00,8.87,9.0,8.82,8.94,42000.0,6.9573,7.0592,6.9181,7.0122,42000.0
2009-10-05 10:00:00,8.94,8.99,8.83,8.89,55500.0,7.0122,7.0514,6.9259,6.973,55500.0
2009-10-05 10:30:00,8.9,8.95,8.87,8.94,45000.0,6.9808,7.02,6.9573,7.0122,45000.0
2009-10-05 11:00:00,8.95,8.96,8.85,8.88,51900.0,7.02,7.0279,6.9416,6.9651,51900.0
2009-10-05 11:30:00,8.88,8.92,8.82,8.9,36900.0,6.9651,6.9965,6.9181,6.9808,36900.0
2009-10-05 12:00:00,8.9,8.92,8.88,8.9,34500.0,6.9808,6.9965,6.9651,6.9808,34500.0
2009-10-05 12:30:00,8.91,8.93,8.89,8.91,35400.0,6.9886,7.0043,6.973,6.9886,35400.0
2009-10-05 13:00:00,8.92,8.92,8.88,8.89,45000.0,6.9965,6.9965,6.9651,6.973,45000.0
2009-10-05 13:30:00,8.9,8.9,8.86,8.89,42300.0,6.9808,6.9808,6.9494,6.973,42300.0
2009-10-05 14:00:00,8.89,8.9,8.86,8.89,47700.0,6.973,6.9808,6.9494,6.973,47700.0
2009-10-05 14:30:00,8.9,8.96,8.89,8.93,76800.0,6.9808,7.0279,6.973,7.0043,76800.0
2009-10-05 15:00:00,8.93,8.95,8.91,8.93,67200.0,7.0043,7.02,6.9886,7.0043,67200.0
2009-10-05 15:30:00,8.93,8.95,8.9,8.91,242100.0,7.0043,7.02,6.9808,6.9886,242100.0
2009-10-06 09:30:00,8.94,9.11,8.93,9.1,56700.0,7.0122,7.1455,7.0043,7.1377,56700.0
2009-10-06 10:00:00,9.1,9.14,9.06,9.06,99300.0,7.1377,7.1691,7.1063,7.1063,99300.0
2009-10-06 10:30:00,9.05,9.13,9.05,9.12,69000.0,7.0985,7.1612,7.0985,7.1534,69000.0
2009-10-06 11:00:00,9.12,9.15,9.1,9.11,33300.0,7.1534,7.1769,7.1377,7.1455,33300.0
2009-10-06 11:30:00,9.1,9.12,9.07,9.08,39000.0,7.1377,7.1534,7.1141,7.122,39000.0
2009-10-06 12:00:00,9.08,9.11,9.07,9.08,63600.0,7.122,7.1455,7.1141,7.122,63600.0
2009-10-06 12:30:00,9.09,9.09,9.03,9.04,28200.0,7.1298,7.1298,7.0828,7.0906,28200.0
2009-10-06 13:00:00,9.03,9.06,9.01,9.05,34800.0,7.0828,7.1063,7.0671,7.0985,34800.0
2009-10-06 13:30:00,9.04,9.06,8.96,8.99,51300.0,7.0906,7.1063,7.0279,7.0514,51300.0
2009-10-06 14:00:00,8.99,9.0,8.93,8.94,61200.0,7.0514,7.0592,7.0043,7.0122,61200.0
2009-10-06 14:30:00,8.93,8.97,8.92,8.96,205200.0,7.0043,7.0357,6.9965,7.0279,205200.0
2009-10-06 15:00:00,8.96,9.03,8.96,9.02,90000.0,7.0279,7.0828,7.0279,7.0749,90000.0
2009-10-06 15:30:00,9.02,9.03,8.99,9.02,101100.0,7.0749,7.0828,7.0514,7.0749,101100.0
2009-10-07 09:30:00,9.03,9.09,8.96,9.02,45900.0,7.0828,7.1298,7.0279,7.0749,45900.0
2009-10-07 10:00:00,9.01,9.06,8.99,9.02,42600.0,7.0671,7.1063,7.0514,7.0749,42600.0
2009-10-07 10:30:00,9.02,9.02,8.96,9.01,49800.0,7.0749,7.0749,7.0279,7.0671,49800.0
2009-10-07 11:00:00,9.01,9.05,8.99,9.0,36000.0,7.0671,7.0985,7.0514,7.0592,36000.0
2009-10-07 11:30:00,9.0,9.0,8.95,8.95,39000.0,7.0592,7.0592,7.02,7.02,39000.0
2009-10-07 12:00:00,8.95,9.0,8.95,9.0,45900.0,7.02,7.0592,7.02,7.0592,45900.0
2009-10-07 12:30:00,9.0,9.01,8.97,9.01,50400.0,7.0592,7.0671,7.0357,7.0671,50400.0
2009-10-07 13:00:00,9.01,9.01,8.97,9.0,45300.0,7.0671,7.0671,7.0357,7.0592,45300.0
2009-10-07 13:30:00,9.0,9.01,8.98,9.0,30300.0,7.0592,7.0671,7.0436,7.0592,30300.0
2009-10-07 14:00:00,9.0,9.0,8.96,8.98,48600.0,7.0592,7.0592,7.0279,7.0436,48600.0
2009-10-07 14:30:00,8.98,9.01,8.97,9.0,32700.0,7.0436,7.0671,7.0357,7.0592,32700.0
2009-10-07 15:00:00,9.0,9.02,8.98,9.01,73500.0,7.0592,7.0749,7.0436,7.0671,73500.0
2009-10-07 15:30:00,9.01,9.05,9.01,9.03,69000.0,7.0671,7.0985,7.0671,7.0828,69000.0
2009-10-08 09:30:00,9.1,9.24,9.09,9.14,159900.0,7.1377,7.2475,7.1298,7.1691,159900.0
2009-10-08 10:00:00,9.13,9.27,9.09,9.26,117000.0,7.1612,7.271,7.1298,7.2632,117000.0
2009-10-08 10:30:00,9.25,9.3,9.23,9.29,50100.0,7.2553,7.2945,7.2396,7.2867,50100.0
2009-10-08 11:00:00,9.28,9.36,9.27,9.34,58200.0,7.2789,7.3416,7.271,7.3259,58200.0
2009-10-08 11:30:00,9.34,9.46,9.34,9.45,177900.0,7.3259,7.42,7.3259,7.4122,177900.0
2009-10-08 12:00:00,9.45,9.46,9.42,9.44,83400.0,7.4122,7.42,7.3887,7.4044,83400.0
2009-10-08 12:30:00,9.44,9.46,9.42,9.42,93900.0,7.4044,7.42,7.3887,7.3887,93900.0
2009-10-08 13:00:00,9.42,9.43,9.38,9.42,104400.0,7.3887,7.3965,7.3573,7.3887,104400.0
2009-10-08 13:30:00,9.42,9.45,9.4,9.43,172500.0,7.3887,7.4122,7.373,7.3965,172500.0
2009-10-08 14:00:00,9.42,9.43,9.4,9.4,141600.0,7.3887,7.3965,7.373,7.373,141600.0
2009-10-08 14:30:00,9.4,9.42,9.38,9.39,91800.0,7.373,7.3887,7.3573,7.3651,91800.0
2009-10-08 15:00:00,9.4,9.44,9.38,9.38,108600.0,7.373,7.4044,7.3573,7.3573,108600.0
2009-10-08 15:30:00,9.38,9.4,9.35,9.38,200700.0,7.3573,7.373,7.3338,7.3573,200700.0
2009-10-09 09:30:00,9.34,9.37,9.21,9.35,70200.0,7.3259,7.3495,7.224,7.3338,70200.0
2009-10-09 10:00:00,9.35,9.39,9.33,9.37,34500.0,7.3338,7.3651,7.3181,7.3495,34500.0
2009-10-09 10:30:00,9.39,9.44,9.37,9.42,52200.0,7.3651,7.4044,7.3495,7.3887,52200.0
2009-10-09 11:00:00,9.43,9.45,9.4,9.44,56400.0,7.3965,7.4122,7.373,7.4044,56400.0
2009-10-09 11:30:00,9.43,9.45,9.42,9.45,45300.0,7.3965,7.4122,7.3887,7.4122,45300.0
2009-10-09 12:00:00,9.44,9.44,9.42,9.43,39000.0,7.4044,7.4044,7.3887,7.3965,39000.0
2009-10-09 12:30:00,9.43,9.46,9.43,9.46,42600.0,7.3965,7.42,7.3965,7.42,42600.0
2009-10-09 13:00:00,9.46,9.49,9.45,9.48,52200.0,7.42,7.4436,7.4122,7.4357,52200.0
2009-10-09 13:30:00,9.48,9.5,9.48,9.48,52500.0,7.4357,7.4514,7.4357,7.4357,52500.0
2009-10-09 14:00:00,9.48,9.52,9.48,9.52,118200.0,7.4357,7.4671,7.4357,7.4671,118200.0
2009-10-09 14:30:00,9.52,9.55,9.52,9.54,83400.0,7.4671,7.4906,7.4671,7.4828,83400.0
2009-10-09 15:00:00,9.53,9.54,9.5,9.53,183600.0,7.475,7.4828,7.4514,7.475,183600.0
2009-10-09 15:30:00,9.53,9.53,9.49,9.51,226800.0,7.475,7.475,7.4436,7.4593,226800.0
2009-10-12 09:30:00,9.54,9.6,9.46,9.52,87900.0,7.4828,7.5299,7.42,7.4671,87900.0
2009-10-12 10:00:00,9.55,9.55,9.46,9.48,56700.0,7.4906,7.4906,7.42,7.4357,56700.0
2009-10-12 10:30:00,9.48,9.54,9.46,9.53,222900.0,7.4357,7.4828,7.42,7.475,222900.0
2009-10-12 11:00:00,9.54,9.54,9.5,9.5,48900.0,7.4828,7.4828,7.4514,7.4514,48900.0
2009-10-12 11:30:00,9.51,9.51,9.47,9.48,55800.0,7.4593,7.4593,7.4279,7.4357,55800.0
2009-10-12 12:00:00,9.48,9.5,9.48,9.5,92100.0,7.4357,7.4514,7.4357,7.4514,92100.0
2009-10-12 12:30:00,9.49,9.52,9.49,9.49,78900.0,7.4436,7.4671,7.4436,7.4436,78900.0
2009-10-12 13:00:00,9.49,9.52,9.49,9.51,50100.0,7.4436,7.4671,7.4436,7.4593,50100.0
2009-10-12 13:30:00,9.5,9.52,9.48,9.49,72300.0,7.4514,7.4671,7.4357,7.4436,72300.0
2009-10-12 14:00:00,9.49,9.49,9.41,9.43,137700.0,7.4436,7.4436,7.3808,7.3965,137700.0
2009-10-12 14:30:00,9.43,9.45,9.39,9.45,111300.0,7.3965,7.4122,7.3651,7.4122,111300.0
2009-10-12 15:00:00,9.45,9.49,9.45,9.48,76800.0,7.4122,7.4436,7.4122,7.4357,76800.0
2009-10-12 15:30:00,9.49,9.49,9.44,9.46,236400.0,7.4436,7.4436,7.4044,7.42,236400.0
2009-10-13 09:30:00,9.48,9.48,9.42,9.43,61500.0,7.4357,7.4357,7.3887,7.3965,61500.0
2009-10-13 10:00:00,9.43,9.44,9.4,9.43,69000.0,7.3965,7.4044,7.373,7.3965,69000.0
2009-10-13 10:30:00,9.44,9.5,9.43,9.5,56700.0,7.4044,7.4514,7.3965,7.4514,56700.0
2009-10-13 11:00:00,9.48,9.48,9.47,9.48,48900.0,7.4357,7.4357,7.4279,7.4357,48900.0
2009-10-13 11:30:00,9.48,9.56,9.48,9.55,41100.0,7.4357,7.4985,7.4357,7.4906,41100.0
2009-10-13 12:00:00,9.55,9.56,9.53,9.53,33300.0,7.4906,7.4985,7.475,7.475,33300.0
2009-10-13 12:30:00,9.53,9.55,9.53,9.55,33300.0,7.475,7.4906,7.475,7.4906,33300.0
2009-10-13 13:00:00,9.54,9.55,9.53,9.54,25800.0,7.4828,7.4906,7.475,7.4828,25800.0
2009-10-13 13:30:00,9.53,9.54,9.5,9.53,81900.0,7.475,7.4828,7.4514,7.475,81900.0
2009-10-13 14:00:00,9.53,9.55,9.5,9.53,111900.0,7.475,7.4906,7.4514,7.475,111900.0
2009-10-13 14:30:00,9.52,9.56,9.52,9.53,71700.0,7.4671,7.4985,7.4671,7.475,71700.0
2009-10-13 15:00:00,9.53,9.57,9.52,9.55,99600.0,7.475,7.5063,7.4671,7.4906,99600.0
2009-10-13 15:30:00,9.55,9.56,9.53,9.54,164700.0,7.4906,7.4985,7.475,7.4828,164700.0
2009-10-14 09:30:00,9.68,9.76,9.6,9.74,164700.0,7.5926,7.6554,7.5299,7.6397,164700.0
2009-10-14 10:00:00,9.74,9.75,9.67,9.72,110400.0,7.6397,7.6475,7.5848,7.624,110400.0
2009-10-14 10:30:00,9.72,9.74,9.69,9.7,184500.0,7.624,7.6397,7.6004,7.6083,184500.0
2009-10-14 11:00:00,9.71,9.79,9.7,9.78,104400.0,7.6161,7.6789,7.6083,7.671,104400.0
2009-10-14 11:30:00,9.78,9.83,9.78,9.82,168600.0,7.671,7.7103,7.671,7.7024,168600.0
2009-10-14 12:00:00,9.82,9.83,9.76,9.77,104700.0,7.7024,7.7103,7.6554,7.6632,104700.0
2009-10-14 12:30:00,9.77,9.8,9.77,9.8,118200.0,7.6632,7.6867,7.6632,7.6867,118200.0
2009-10-14 13:00:00,9.81,9.84,9.78,9.8,91500.0,7.6946,7.7181,7.671,7.6867,91500.0
2009-10-14 13:30:00,9.81,9.82,9.8,9.8,45300.0,7.6946,7.7024,7.6867,7.6867,45300.0
2009-10-14 14:00:00,9.8,9.81,9.75,9.77,60600.0,7.6867,7.6946,7.6475,7.6632,60600.0
2009-10-14 14:30:00,9.77,9.8,9.77,9.79,117000.0,7.6632,7.6867,7.6632,7.6789,117000.0
2009-10-14 15:00:00,9.79,9.85,9.79,9.85,83100.0,7.6789,7.7259,7.6789,7.7259,83100.0
2009-10-14 15:30:00,9.85,9.86,9.8,9.82,222300.0,7.7259,7.7338,7.6867,7.7024,222300.0
2009-10-15 09:30:00,9.67,9.75,9.66,9.73,74700.0,7.634,7.6972,7.6261,7.6814,74700.0
2009-10-15 10:00:00,9.73,9.73,9.65,9.7,77400.0,7.6814,7.6814,7.6182,7.6577,77400.0
2009-10-15 10:30:00,9.7,9.72,9.68,9.72,54000.0,7.6577,7.6735,7.6419,7.6735,54000.0
2009-10-15 11:00:00,9.73,9.74,9.7,9.73,38700.0,7.6814,7.6893,7.6577,7.6814,38700.0
2009-10-15 11:30:00,9.73,9.74,9.71,9.72,157200.0,7.6814,7.6893,7.6656,7.6735,157200.0
2009-10-15 12:00:00,9.72,9.73,9.71,9.71,92700.0,7.6735,7.6814,7.6656,7.6656,92700.0
2009-10-15 12:30:00,9.71,9.73,9.7,9.71,71400.0,7.6656,7.6814,7.6577,7.6656,71400.0
2009-10-15 13:00:00,9.71,9.73,9.7,9.71,54600.0,7.6656,7.6814,7.6577,7.6656,54600.0
2009-10-15 13:30:00,9.71,9.72,9.71,9.71,58800.0,7.6656,7.6735,7.6656,7.6656,58800.0
2009-10-15 14:00:00,9.72,9.74,9.71,9.72,61200.0,7.6735,7.6893,7.6656,7.6735,61200.0
2009-10-15 14:30:00,9.73,9.74,9.72,9.73,74700.0,7.6814,7.6893,7.6735,7.6814,74700.0
2009-10-15 15:00:00,9.73,9.77,9.7,9.72,112200.0,7.6814,7.713,7.6577,7.6735,112200.0
2009-10-15 15:30:00,9.71,9.76,9.71,9.74,153900.0,7.6656,7.7051,7.6656,7.6893,153900.0
2009-10-16 09:30:00,9.65,9.68,9.59,9.61,51300.0,7.6182,7.6419,7.5709,7.5867,51300.0
2009-10-16 10:00:00,9.59,9.65,9.58,9.6,117300.0,7.5709,7.6182,7.563,7.5788,117300.0
2009-10-16 10:30:00,9.6,9.61,9.57,9.58,68700.0,7.5788,7.5867,7.5551,7.563,68700.0
2009-10-16 11:00:00,9.58,9.64,9.57,9.63,68400.0,7.563,7.6103,7.5551,7.6025,68400.0
2009-10-16 11:30:00,9.63,9.64,9.6,9.64,33900.0,7.6025,7.6103,7.5788,7.6103,33900.0
2009-10-16 12:00:00,9.65,9.66,9.62,9.62,53700.0,7.6182,7.6261,7.5946,7.5946,53700.0
2009-10-16 12:30:00,9.61,9.65,9.61,9.64,29100.0,7.5867,7.6182,7.5867,7.6103,29100.0
2009-10-16 13:00:00,9.63,9.69,9.63,9.68,93600.0,7.6025,7.6498,7.6025,7.6419,93600.0
2009-10-16 13:30:00,9.68,9.71,9.65,9.66,99000.0,7.6419,7.6656,7.6182,7.6261,99000.0
2009-10-16 14:00:00,9.65,9.67,9.61,9.65,65100.0,7.6182,7.634,7.5867,7.6182,65100.0
2009-10-16 14:30:00,9.65,9.67,9.63,9.63,50100.0,7.6182,7.634,7.6025,7.6025,50100.0
2009-10-16 15:00:00,9.63,9.66,9.62,9.65,97200.0,7.6025,7.6261,7.5946,7.6182,97200.0
2009-10-16 15:30:00,9.65,9.71,9.64,9.68,212100.0,7.6182,7.6656,7.6103,7.6419,212100.0
2009-10-19 09:30:00,9.67,9.74,9.63,9.68,67200.0,7.634,7.6893,7.6025,7.6419,67200.0
2009-10-19 10:00:00,9.67,9.77,9.67,9.74,27900.0,7.634,7.713,7.634,7.6893,27900.0
2009-10-19 10:30:00,9.76,9.79,9.74,9.78,21300.0,7.7051,7.7288,7.6893,7.7209,21300.0
2009-10-19 11:00:00,9.78,9.82,9.77,9.82,23100.0,7.7209,7.7524,7.713,7.7524,23100.0
2009-10-19 11:30:00,9.84,9.89,9.84,9.89,45600.0,7.7682,7.8077,7.7682,7.8077,45600.0
2009-10-19 12:00:00,9.89,9.89,9.84,9.84,24300.0,7.8077,7.8077,7.7682,7.7682,24300.0
2009-10-19 12:30:00,9.85,9.85,9.81,9.81,9000.0,7.7761,7.7761,7.7446,7.7446,9000.0
2009-10-19 13:00:00,9.81,9.84,9.8,9.83,33900.0,7.7446,7.7682,7.7367,7.7603,33900.0
2009-10-19 13:30:00,9.82,9.86,9.81,9.86,29400.0,7.7524,7.784,7.7446,7.784,29400.0
2009-10-19 14:00:00,9.86,9.88,9.85,9.87,34200.0,7.784,7.7998,7.7761,7.7919,34200.0
2009-10-19 14:30:00,9.87,9.88,9.83,9.83,50400.0,7.7919,7.7998,7.7603,7.7603,50400.0
2009-10-19 15:00:00,9.84,9.84,9.79,9.8,81600.0,7.7682,7.7682,7.7288,7.7367,81600.0
2009-10-19 15:30:00,9.8,9.83,9.78,9.81,106800.0,7.7367,7.7603,7.7209,7.7446,106800.0
2009-10-20 09:30:00,9.78,9.84,9.67,9.69,67200.0,7.7209,7.7682,7.634,7.6498,67200.0
2009-10-20 10:00:00,9.69,9.74,9.67,9.67,54300.0,7.6498,7.6893,7.634,7.634,54300.0
2009-10-20 10:30:00,9.68,9.74,9.67,9.73,37500.0,7.6419,7.6893,7.634,7.6814,37500.0
2009-10-20 11:00:00,9.72,9.72,9.64,9.64,103800.0,7.6735,7.6735,7.6103,7.6103,103800.0
2009-10-20 11:30:00,9.65,9.67,9.58,9.59,53400.0,7.6182,7.634,7.563,7.5709,53400.0
2009-10-20 12:00:00,9.58,9.6,9.56,9.58,50700.0,7.563,7.5788,7.5472,7.563,50700.0
2009-10-20 12:30:00,9.58,9.6,9.55,9.59,27600.0,7.563,7.5788,7.5393,7.5709,27600.0
2009-10-20 13:00:00,9.58,9.67,9.58,9.66,40200.0,7.563,7.634,7.563,7.6261,40200.0
2009-10-20 13:30:00,9.66,9.7,9.66,9.67,89100.0,7.6261,7.6577,7.6261,7.634,89100.0
2009-10-20 14:00:00,9.67,9.72,9.66,9.67,143400.0,7.634,7.6735,7.6261,7.634,143400.0
2009-10-20 14:30:00,9.67,9.7,9.64,9.68,215700.0,7.634,7.6577,7.6103,7.6419,215700.0
2009-10-20 15:00:00,9.68,9.69,9.63,9.67,128100.0,7.6419,7.6498,7.6025,7.634,128100.0
2009-10-20 15:30:00,9.68,9.72,9.66,9.69,164400.0,7.6419,7.6735,7.6261,7.6498,164400.0
2009-10-21 09:30:00,9.64,9.86,9.64,9.85,78600.0,7.6103,7.784,7.6103,7.7761,78600.0
2009-10-21 10:00:00,9.85,9.92,9.85,9.89,111300.0,7.7761,7.8314,7.7761,7.8077,111300.0
2009-10-21 10:30:00,9.89,9.95,9.88,9.91,64200.0,7.8077,7.8551,7.7998,7.8235,64200.0
2009-10-21 11:00:00,9.9,9.95,9.89,9.93,72300.0,7.8156,7.8551,7.8077,7.8393,72300.0
2009-10-21 11:30:00,9.94,9.95,9.82,9.86,71400.0,7.8472,7.8551,7.7524,7.784,71400.0
2009-10-21 12:00:00,9.87,9.89,9.83,9.87,39300.0,7.7919,7.8077,7.7603,7.7919,39300.0
2009-10-21 12:30:00,9.87,9.91,9.87,9.91,28200.0,7.7919,7.8235,7.7919,7.8235,28200.0
2009-10-21 13:00:00,9.91,9.93,9.88,9.91,34500.0,7.8235,7.8393,7.7998,7.8235,34500.0
2009-10-21 13:30:00,9.91,9.94,9.89,9.93,39000.0,7.8235,7.8472,7.8077,7.8393,39000.0
2009-10-21 14:00:00,9.92,9.93,9.87,9.91,144600.0,7.8314,7.8393,7.7919,7.8235,144600.0
2009-10-21 14:30:00,9.92,9.94,9.89,9.92,39900.0,7.8314,7.8472,7.8077,7.8314,39900.0
2009-10-21 15:00:00,9.92,9.92,9.87,9.89,184500.0,7.8314,7.8314,7.7919,7.8077,184500.0
2009-10-21 15:30:00,9.88,9.91,9.81,9.86,868800.0,7.7998,7.8235,7.7446,7.784,868800.0
2009-10-22 09:30:00,10.5,10.7,10.09,10.1,486600.0,8.2893,8.4472,7.9656,7.9735,486600.0
2009-10-22 10:00:00,10.1,10.2,10.06,10.13,268200.0,7.9735,8.0524,7.9419,7.9972,268200.0
2009-10-22 10:30:00,10.12,10.19,10.11,10.13,170100.0,7.9893,8.0445,7.9814,7.9972,170100.0
2009-10-22 11:00:00,10.14,10.18,10.05,10.08,222000.0,8.0051,8.0367,7.934,7.9577,222000.0
2009-10-22 11:30:00,10.07,10.08,9.99,10.04,216600.0,7.9498,7.9577,7.8867,7.9261,216600.0
2009-10-22 12:00:00,10.02,10.02,9.96,9.97,124200.0,7.9103,7.9103,7.863,7.8709,124200.0
2009-10-22 12:30:00,9.97,9.98,9.88,9.88,190500.0,7.8709,7.8788,7.7998,7.7998,190500.0
2009-10-22 13:00:00,9.88,9.89,9.78,9.8,188100.0,7.7998,7.8077,7.7209,7.7367,188100.0
2009-10-22 13:30:00,9.8,9.84,9.79,9.82,282300.0,7.7367,7.7682,7.7288,7.7524,282300.0
2009-10-22 14:00:00,9.83,9.9,9.83,9.88,238800.0,7.7603,7.8156,7.7603,7.7998,238800.0
2009-10-22 14:30:00,9.88,9.89,9.83,9.83,233400.0,7.7998,7.8077,7.7603,7.7603,233400.0
2009-10-22 15:00:00,9.83,9.85,9.82,9.84,297300.0,7.7603,7.7761,7.7524,7.7682,297300.0
2009-10-22 15:30:00,9.84,9.84,9.73,9.76,621300.0,7.7682,7.7682,7.6814,7.7051,621300.0
2009-10-23 09:30:00,9.84,10.02,9.83,10.0,327900.0,7.7682,7.9103,7.7603,7.8945,327900.0
2009-10-23 10:00:00,10.0,10.03,9.83,9.95,282300.0,7.8945,7.9182,7.7603,7.8551,282300.0
2009-10-23 10:30:00,9.94,9.95,9.82,9.84,214800.0,7.8472,7.8551,7.7524,7.7682,214800.0
2009-10-23 11:00:00,9.85,9.87,9.78,9.83,87900.0,7.7761,7.7919,7.7209,7.7603,87900.0
2009-10-23 11:30:00,9.83,9.85,9.79,9.85,81900.0,7.7603,7.7761,7.7288,7.7761,81900.0
2009-10-23 12:00:00,9.84,9.88,9.83,9.86,96000.0,7.7682,7.7998,7.7603,7.784,96000.0
2009-10-23 12:30:00,9.86,9.9,9.85,9.85,121500.0,7.784,7.8156,7.7761,7.7761,121500.0
2009-10-23 13:00:00,9.85,9.89,9.8,9.81,177600.0,7.7761,7.8077,7.7367,7.7446,177600.0
2009-10-23 13:30:00,9.81,9.84,9.76,9.81,104700.0,7.7446,7.7682,7.7051,7.7446,104700.0
2009-10-23 14:00:00,9.81,9.85,9.79,9.79,213600.0,7.7446,7.7761,7.7288,7.7288,213600.0
2009-10-23 14:30:00,9.79,9.82,9.76,9.76,175500.0,7.7288,7.7524,7.7051,7.7051,175500.0
2009-10-23 15:00:00,9.76,9.8,9.74,9.76,190500.0,7.7051,7.7367,7.6893,7.7051,190500.0
2009-10-23 15:30:00,9.76,9.78,9.73,9.77,418800.0,7.7051,7.7209,7.6814,7.713,418800.0
2009-10-26 09:30:00,9.75,9.8,9.69,9.77,211200.0,7.6972,7.7367,7.6498,7.713,211200.0
2009-10-26 10:00:00,9.78,9.79,9.71,9.72,271200.0,7.7209,7.7288,7.6656,7.6735,271200.0
2009-10-26 10:30:00,9.72,9.76,9.69,9.74,178800.0,7.6735,7.7051,7.6498,7.6893,178800.0
2009-10-26 11:00:00,9.75,9.77,9.71,9.72,165300.0,7.6972,7.713,7.6656,7.6735,165300.0
2009-10-26 11:30:00,9.72,9.72,9.5,9.5,146400.0,7.6735,7.6735,7.4998,7.4998,146400.0
2009-10-26 12:00:00,9.5,9.56,9.45,9.53,125100.0,7.4998,7.5472,7.4603,7.5235,125100.0
2009-10-26 12:30:00,9.54,9.6,9.52,9.57,204600.0,7.5314,7.5788,7.5156,7.5551,204600.0
2009-10-26 13:00:00,9.57,9.6,9.51,9.55,128700.0,7.5551,7.5788,7.5077,7.5393,128700.0
2009-10-26 13:30:00,9.56,9.64,9.54,9.57,245700.0,7.5472,7.6103,7.5314,7.5551,245700.0
2009-10-26 14:00:00,9.58,9.61,9.53,9.55,284700.0,7.563,7.5867,7.5235,7.5393,284700.0
2009-10-26 14:30:00,9.55,9.57,9.49,9.54,128400.0,7.5393,7.5551,7.4919,7.5314,128400.0
2009-10-26 15:00:00,9.54,9.56,9.46,9.47,192900.0,7.5314,7.5472,7.4682,7.4761,192900.0
2009-10-26 15:30:00,9.47,9.54,9.46,9.47,330900.0,7.4761,7.5314,7.4682,7.4761,330900.0
2009-10-27 09:30:00,9.54,9.7,9.51,9.64,126900.0,7.5314,7.6577,7.5077,7.6103,126900.0
2009-10-27 10:00:00,9.63,9.63,9.48,9.57,142800.0,7.6025,7.6025,7.484,7.5551,142800.0
2009-10-27 10:30:00,9.57,9.59,9.51,9.56,125100.0,7.5551,7.5709,7.5077,7.5472,125100.0
2009-10-27 11:00:00,9.56,9.58,9.52,9.57,105600.0,7.5472,7.563,7.5156,7.5551,105600.0
2009-10-27 11:30:00,9.58,9.64,9.56,9.63,81600.0,7.563,7.6103,7.5472,7.6025,81600.0
2009-10-27 12:00:00,9.62,9.63,9.59,9.61,124500.0,7.5946,7.6025,7.5709,7.5867,124500.0
2009-10-27 12:30:00,9.61,9.66,9.6,9.61,99300.0,7.5867,7.6261,7.5788,7.5867,99300.0
2009-10-27 13:00:00,9.6,9.62,9.55,9.58,89700.0,7.5788,7.5946,7.5393,7.563,89700.0
2009-10-27 13:30:00,9.57,9.62,9.54,9.61,81900.0,7.5551,7.5946,7.5314,7.5867,81900.0
2009-10-27 14:00:00,9.62,9.66,9.56,9.66,102300.0,7.5946,7.6261,7.5472,7.6261,102300.0
2009-10-27 14:30:00,9.64,9.66,9.61,9.64,99300.0,7.6103,7.6261,7.5867,7.6103,99300.0
2009-10-27 15:00:00,9.64,9.64,9.59,9.61,128100.0,7.6103,7.6103,7.5709,7.5867,128100.0
2009-10-27 15:30:00,9.61,9.63,9.55,9.56,195900.0,7.5867,7.6025,7.5393,7.5472,195900.0
2009-10-28 09:30:00,9.57,9.57,9.49,9.51,57000.0,7.5551,7.5551,7.4919,7.5077,57000.0
2009-10-28 10:00:00,9.5,9.51,9.43,9.43,75300.0,7.4998,7.5077,7.4446,7.4446,75300.0
2009-10-28 10:30:00,9.42,9.44,9.29,9.37,93600.0,7.4367,7.4525,7.334,7.3972,93600.0
2009-10-28 11:00:00,9.36,9.43,9.33,9.42,143100.0,7.3893,7.4446,7.3656,7.4367,143100.0
2009-10-28 11:30:00,9.41,9.42,9.39,9.41,141000.0,7.4288,7.4367,7.413,7.4288,141000.0
2009-10-28 12:00:00,9.41,9.43,9.38,9.39,106800.0,7.4288,7.4446,7.4051,7.413,106800.0
2009-10-28 12:30:00,9.4,9.4,9.37,9.38,131100.0,7.4209,7.4209,7.3972,7.4051,131100.0
2009-10-28 13:00:00,9.38,9.45,9.37,9.39,59400.0,7.4051,7.4603,7.3972,7.413,59400.0
2009-10-28 13:30:00,9.4,9.42,9.37,9.39,109800.0,7.4209,7.4367,7.3972,7.413,109800.0
2009-10-28 14:00:00,9.39,9.41,9.38,9.39,240000.0,7.413,7.4288,7.4051,7.413,240000.0
2009-10-28 14:30:00,9.39,9.39,9.33,9.33,107100.0,7.413,7.413,7.3656,7.3656,107100.0
2009-10-28 15:00:00,9.34,9.37,9.32,9.36,69300.0,7.3735,7.3972,7.3577,7.3893,69300.0
2009-10-28 15:30:00,9.36,9.36,9.29,9.3,183600.0,7.3893,7.3893,7.334,7.3419,183600.0
2009-10-29 09:30:00,9.36,9.44,9.29,9.39,99300.0,7.3893,7.4525,7.334,7.413,99300.0
2009-10-29 10:00:00,9.39,9.45,9.37,9.4,82800.0,7.413,7.4603,7.3972,7.4209,82800.0
2009-10-29 10:30:00,9.39,9.41,9.35,9.39,63900.0,7.413,7.4288,7.3814,7.413,63900.0
2009-10-29 11:00:00,9.41,9.45,9.41,9.43,76200.0,7.4288,7.4603,7.4288,7.4446,76200.0
2009-10-29 11:30:00,9.44,9.49,9.44,9.48,43500.0,7.4525,7.4919,7.4525,7.484,43500.0
2009-10-29 12:00:00,9.48,9.5,9.46,9.48,31800.0,7.484,7.4998,7.4682,7.484,31800.0
2009-10-29 12:30:00,9.49,9.51,9.48,9.5,62400.0,7.4919,7.5077,7.484,7.4998,62400.0
2009-10-29 13:00:00,9.5,9.51,9.47,9.48,51900.0,7.4998,7.5077,7.4761,7.484,51900.0
2009-10-29 13:30:00,9.49,9.56,9.49,9.54,98400.0,7.4919,7.5472,7.4919,7.5314,98400.0
2009-10-29 14:00:00,9.54,9.55,9.51,9.54,45900.0,7.5314,7.5393,7.5077,7.5314,45900.0
2009-10-29 14:30:00,9.54,9.58,9.53,9.54,75600.0,7.5314,7.563,7.5235,7.5314,75600.0
2009-10-29 15:00:00,9.53,9.57,9.53,9.56,67800.0,7.5235,7.5551,7.5235,7.5472,67800.0
2009-10-29 15:30:00,9.55,9.55,9.49,9.52,128400.0,7.5393,7.5393,7.4919,7.5156,128400.0
2009-10-30 09:30:00,9.47,9.47,9.4,9.4,40800.0,7.4761,7.4761,7.4209,7.4209,40800.0
2009-10-30 10:00:00,9.42,9.53,9.39,9.39,71700.0,7.4367,7.5235,7.413,7.413,71700.0
2009-10-30 10:30:00,9.41,9.42,9.36,9.38,66300.0,7.4288,7.4367,7.3893,7.4051,66300.0
2009-10-30 11:00:00,9.37,9.38,9.32,9.33,54000.0,7.3972,7.4051,7.3577,7.3656,54000.0
2009-10-30 11:30:00,9.32,9.33,9.17,9.22,69300.0,7.3577,7.3656,7.2393,7.2788,69300.0
2009-10-30 12:00:00,9.22,9.28,9.13,9.13,61800.0,7.2788,7.3261,7.2077,7.2077,61800.0
2009-10-30 12:30:00,9.15,9.18,9.09,9.11,100800.0,7.2235,7.2472,7.1761,7.1919,100800.0
2009-10-30 13:00:00,9.12,9.16,9.1,9.12,65700.0,7.1998,7.2314,7.184,7.1998,65700.0
2009-10-30 13:30:00,9.12,9.19,9.09,9.16,86100.0,7.1998,7.2551,7.1761,7.2314,86100.0
2009-10-30 14:00:00,9.16,9.24,9.16,9.21,92700.0,7.2314,7.2946,7.2314,7.2709,92700.0
2009-10-30 14:30:00,9.21,9.22,9.15,9.2,61200.0,7.2709,7.2788,7.2235,7.263,61200.0
2009-10-30 15:00:00,9.2,9.23,9.14,9.21,98100.0,7.263,7.2867,7.2156,7.2709,98100.0
2009-10-30 15:30:00,9.21,9.26,9.17,9.18,262800.0,7.2709,7.3104,7.2393,7.2472,262800.0
2009-11-02 09:30:00,9.2,9.2,8.98,9.03,164700.0,7.263,7.263,7.0893,7.1288,164700.0
2009-11-02 10:00:00,9.03,9.25,9.03,9.17,117900.0,7.1288,7.3025,7.1288,7.2393,117900.0
2009-11-02 10:30:00,9.17,9.19,9.09,9.09,135600.0,7.2393,7.2551,7.1761,7.1761,135600.0
2009-11-02 11:00:00,9.06,9.19,9.05,9.14,125700.0,7.1525,7.2551,7.1446,7.2156,125700.0
2009-11-02 11:30:00,9.15,9.17,9.13,9.15,72000.0,7.2235,7.2393,7.2077,7.2235,72000.0
2009-11-02 12:00:00,9.15,9.15,9.1,9.11,57600.0,7.2235,7.2235,7.184,7.1919,57600.0
2009-11-02 12:30:00,9.11,9.13,8.97,8.97,78900.0,7.1919,7.2077,7.0814,7.0814,78900.0
2009-11-02 13:00:00,8.97,9.08,8.97,9.05,68100.0,7.0814,7.1683,7.0814,7.1446,68100.0
2009-11-02 13:30:00,9.05,9.05,8.96,8.96,73800.0,7.1446,7.1446,7.0735,7.0735,73800.0
2009-11-02 14:00:00,8.95,9.04,8.93,9.03,71700.0,7.0656,7.1367,7.0498,7.1288,71700.0
2009-11-02 14:30:00,9.04,9.08,9.0,9.04,101700.0,7.1367,7.1683,7.1051,7.1367,101700.0
2009-11-02 15:00:00,9.04,9.06,8.99,9.03,166500.0,7.1367,7.1525,7.0972,7.1288,166500.0
2009-11-02 15:30:00,9.03,9.13,9.03,9.11,535500.0,7.1288,7.2077,7.1288,7.1919,535500.0
2009-11-03 09:30:00,9.03,9.26,9.02,9.23,67500.0,7.1288,7.3104,7.1209,7.2867,67500.0
2009-11-03 10:00:00,9.23,9.26,9.17,9.2,88200.0,7.2867,7.3104,7.2393,7.263,88200.0
2009-11-03 10:30:00,9.19,9.31,9.18,9.28,54900.0,7.2551,7.3498,7.2472,7.3261,54900.0
2009-11-03 11:00:00,9.28,9.33,9.26,9.33,141300.0,7.3261,7.3656,7.3104,7.3656,141300.0
2009-11-03 11:30:00,9.32,9.36,9.29,9.34,75600.0,7.3577,7.3893,7.334,7.3735,75600.0
2009-11-03 12:00:00,9.35,9.4,9.34,9.39,106800.0,7.3814,7.4209,7.3735,7.413,106800.0
2009-11-03 12:30:00,9.38,9.48,9.38,9.41,79800.0,7.4051,7.484,7.4051,7.4288,79800.0
2009-11-03 13:00:00,9.42,9.45,9.38,9.43,54600.0,7.4367,7.4603,7.4051,7.4446,54600.0
2009-11-03 13:30:00,9.42,9.45,9.4,9.45,53100.0,7.4367,7.4603,7.4209,7.4603,53100.0
2009-11-03 14:00:00,9.44,9.46,9.42,9.42,71400.0,7.4525,7.4682,7.4367,7.4367,71400.0
2009-11-03 14:30:00,9.43,9.44,9.38,9.39,67200.0,7.4446,7.4525,7.4051,7.413,67200.0
2009-11-03 15:00:00,9.39,9.4,9.36,9.36,99900.0,7.413,7.4209,7.3893,7.3893,99900.0
2009-11-03 15:30:00,9.36,9.46,9.36,9.42,281100.0,7.3893,7.4682,7.3893,7.4367,281100.0
2009-11-04 09:30:00,9.48,9.53,9.42,9.45,56400.0,7.484,7.5235,7.4367,7.4603,56400.0
2009-11-04 10:00:00,9.44,9.56,9.4,9.53,115200.0,7.4525,7.5472,7.4209,7.5235,115200.0
2009-11-04 10:30:00,9.53,9.57,9.52,9.57,48900.0,7.5235,7.5551,7.5156,7.5551,48900.0
2009-11-04 11:00:00,9.56,9.56,9.53,9.55,24000.0,7.5472,7.5472,7.5235,7.5393,24000.0
2009-11-04 11:30:00,9.54,9.54,9.52,9.52,51300.0,7.5314,7.5314,7.5156,7.5156,51300.0
2009-11-04 12:00:00,9.52,9.53,9.48,9.51,79500.0,7.5156,7.5235,7.484,7.5077,79500.0
2009-11-04 12:30:00,9.5,9.53,9.5,9.5,21300.0,7.4998,7.5235,7.4998,7.4998,21300.0
2009-11-04 13:00:00,9.51,9.52,9.5,9.52,43200.0,7.5077,7.5156,7.4998,7.5156,43200.0
2009-11-04 13:30:00,9.51,9.53,9.5,9.5,23700.0,7.5077,7.5235,7.4998,7.4998,23700.0
2009-11-04 14:00:00,9.51,9.55,9.46,9.46,65700.0,7.5077,7.5393,7.4682,7.4682,65700.0
2009-11-04 14:30:00,9.45,9.59,9.45,9.57,162000.0,7.4603,7.5709,7.4603,7.5551,162000.0
2009-11-04 15:00:00,9.55,9.56,9.49,9.53,128100.0,7.5393,7.5472,7.4919,7.5235,128100.0
2009-11-04 15:30:00,9.53,9.54,9.4,9.42,361200.0,7.5235,7.5314,7.4209,7.4367,361200.0
2009-11-05 09:30:00,9.49,9.65,9.47,9.62,55500.0,7.4919,7.6182,7.4761,7.5946,55500.0
2009-11-05 10:00:00,9.62,9.69,9.62,9.68,87900.0,7.5946,7.6498,7.5946,7.6419,87900.0
2009-11-05 10:30:00,9.68,9.75,9.67,9.73,24300.0,7.6419,7.6972,7.634,7.6814,24300.0
2009-11-05 11:00:00,9.72,9.75,9.69,9.73,31800.0,7.6735,7.6972,7.6498,7.6814,31800.0
2009-11-05 11:30:00,9.71,9.73,9.66,9.67,36900.0,7.6656,7.6814,7.6261,7.634,36900.0
2009-11-05 12:00:00,9.67,9.73,9.66,9.72,118200.0,7.634,7.6814,7.6261,7.6735,118200.0
2009-11-05 12:30:00,9.73,9.8,9.72,9.8,60300.0,7.6814,7.7367,7.6735,7.7367,60300.0
2009-11-05 13:00:00,9.79,9.83,9.78,9.78,95700.0,7.7288,7.7603,7.7209,7.7209,95700.0
2009-11-05 13:30:00,9.79,9.84,9.79,9.82,65400.0,7.7288,7.7682,7.7288,7.7524,65400.0
2009-11-05 14:00:00,9.82,9.86,9.8,9.83,114300.0,7.7524,7.784,7.7367,7.7603,114300.0
2009-11-05 14:30:00,9.84,9.87,9.82,9.84,115800.0,7.7682,7.7919,7.7524,7.7682,115800.0
2009-11-05 15:00:00,9.83,9.87,9.82,9.83,105000.0,7.7603,7.7919,7.7524,7.7603,105000.0
2009-11-05 15:30:00,9.84,9.88,9.81,9.87,251400.0,7.7682,7.7998,7.7446,7.7919,251400.0
2009-11-06 09:30:00,9.82,9.99,9.77,9.99,67500.0,7.7524,7.8867,7.713,7.8867,67500.0
2009-11-06 10:00:00,9.98,10.03,9.85,9.87,106500.0,7.8788,7.9182,7.7761,7.7919,106500.0
2009-11-06 10:30:00,9.86,9.89,9.83,9.89,168300.0,7.784,7.8077,7.7603,7.8077,168300.0
2009-11-06 11:00:00,9.88,9.92,9.84,9.87,87300.0,7.7998,7.8314,7.7682,7.7919,87300.0
2009-11-06 11:30:00,9.88,9.9,9.85,9.87,51600.0,7.7998,7.8156,7.7761,7.7919,51600.0
2009-11-06 12:00:00,9.88,9.92,9.85,9.85,59400.0,7.7998,7.8314,7.7761,7.7761,59400.0
2009-11-06 12:30:00,9.85,9.86,9.81,9.81,104700.0,7.7761,7.784,7.7446,7.7446,104700.0
2009-11-06 13:00:00,9.81,9.86,9.78,9.86,38700.0,7.7446,7.784,7.7209,7.784,38700.0
2009-11-06 13:30:00,9.86,9.88,9.83,9.83,64200.0,7.784,7.7998,7.7603,7.7603,64200.0
2009-11-06 14:00:00,9.83,9.86,9.8,9.84,87000.0,7.7603,7.784,7.7367,7.7682,87000.0
2009-11-06 14:30:00,9.83,9.84,9.8,9.8,116700.0,7.7603,7.7682,7.7367,7.7367,116700.0
2009-11-06 15:00:00,9.8,9.83,9.79,9.82,87000.0,7.7367,7.7603,7.7288,7.7524,87000.0
2009-11-06 15:30:00,9.81,9.85,9.8,9.83,128400.0,7.7446,7.7761,7.7367,7.7603,128400.0
2009-11-09 09:30:00,9.9,10.05,9.86,10.03,43500.0,7.8156,7.934,7.784,7.9182,43500.0
2009-11-09 10:00:00,10.03,10.06,10.02,10.04,44700.0,7.9182,7.9419,7.9103,7.9261,44700.0
2009-11-09 10:30:00,10.04,10.07,10.03,10.04,33900.0,7.9261,7.9498,7.9182,7.9261,33900.0
2009-11-09 11:00:00,10.05,10.09,10.04,10.07,42600.0,7.934,7.9656,7.9261,7.9498,42600.0
2009-11-09 11:30:00,10.07,10.1,10.07,10.08,41400.0,7.9498,7.9735,7.9498,7.9577,41400.0
2009-11-09 12:00:00,10.08,10.1,10.07,10.08,36900.0,7.9577,7.9735,7.9498,7.9577,36900.0
2009-11-09 12:30:00,10.08,10.1,10.06,10.09,37500.0,7.9577,7.9735,7.9419,7.9656,37500.0
2009-11-09 13:00:00,10.1,10.11,10.06,10.11,80400.0,7.9735,7.9814,7.9419,7.9814,80400.0
2009-11-09 13:30:00,10.11,10.15,10.1,10.13,171600.0,7.9814,8.013,7.9735,7.9972,171600.0
2009-11-09 14:00:00,10.13,10.14,10.12,10.12,256500.0,7.9972,8.0051,7.9893,7.9893,256500.0
2009-11-09 14:30:00,10.13,10.14,10.12,10.12,180900.0,7.9972,8.0051,7.9893,7.9893,180900.0
2009-11-09 15:00:00,10.13,10.14,10.11,10.13,67500.0,7.9972,8.0051,7.9814,7.9972,67500.0
2009-11-09 15:30:00,10.13,10.14,10.09,10.14,138900.0,7.9972,8.0051,7.9656,8.0051,138900.0
2009-11-10 09:30:00,10.08,10.33,10.06,10.33,192000.0,7.9577,8.1551,7.9419,8.1551,192000.0
2009-11-10 10:00:00,10.33,10.33,10.23,10.26,115800.0,8.1551,8.1551,8.0761,8.0998,115800.0
2009-11-10 10:30:00,10.25,10.26,10.13,10.14,68100.0,8.0919,8.0998,7.9972,8.0051,68100.0
2009-11-10 11:00:00,10.14,10.15,10.09,10.14,76800.0,8.0051,8.013,7.9656,8.0051,76800.0
2009-11-10 11:30:00,10.13,10.16,10.09,10.11,212100.0,7.9972,8.0209,7.9656,7.9814,212100.0
2009-11-10 12:00:00,10.11,10.12,10.08,10.08,260700.0,7.9814,7.9893,7.9577,7.9577,260700.0
2009-11-10 12:30:00,10.08,10.15,10.07,10.15,71700.0,7.9577,8.013,7.9498,8.013,71700.0
2009-11-10 13:00:00,10.15,10.15,10.11,10.11,43200.0,8.013,8.013,7.9814,7.9814,43200.0
2009-11-10 13:30:00,10.12,10.13,10.08,10.11,57300.0,7.9893,7.9972,7.9577,7.9814,57300.0
2009-11-10 14:00:00,10.11,10.13,10.09,10.1,66300.0,7.9814,7.9972,7.9656,7.9735,66300.0
2009-11-10 14:30:00,10.1,10.14,10.1,10.13,42600.0,7.9735,8.0051,7.9735,7.9972,42600.0
2009-11-10 15:00:00,10.12,10.14,10.1,10.11,85500.0,7.9893,8.0051,7.9735,7.9814,85500.0
2009-11-10 15:30:00,10.12,10.13,10.08,10.09,184500.0,7.9893,7.9972,7.9577,7.9656,184500.0
2009-11-11 09:30:00,10.21,10.21,10.1,10.17,42300.0,8.0603,8.0603,7.9735,8.0288,42300.0
2009-11-11 10:00:00,10.18,10.23,10.16,10.22,100800.0,8.0367,8.0761,8.0209,8.0682,100800.0
2009-11-11 10:30:00,10.22,10.22,10.11,10.12,87300.0,8.0682,8.0682,7.9814,7.9893,87300.0
2009-11-11 11:00:00,10.12,10.12,10.01,10.05,161100.0,7.9893,7.9893,7.9024,7.934,161100.0
2009-11-11 11:30:00,10.05,10.08,10.02,10.04,123900.0,7.934,7.9577,7.9103,7.9261,123900.0
2009-11-11 12:00:00,10.05,10.1,10.03,10.1,210600.0,7.934,7.9735,7.9182,7.9735,210600.0
2009-11-11 12:30:00,10.11,10.14,10.08,10.08,100500.0,7.9814,8.0051,7.9577,7.9577,100500.0
2009-11-11 13:00:00,10.09,10.11,10.07,10.07,124200.0,7.9656,7.9814,7.9498,7.9498,124200.0
2009-11-11 13:30:00,10.06,10.09,10.02,10.04,45600.0,7.9419,7.9656,7.9103,7.9261,45600.0
2009-11-11 14:00:00,10.05,10.1,10.05,10.09,32100.0,7.934,7.9735,7.934,7.9656,32100.0
2009-11-11 14:30:00,10.1,10.12,10.09,10.1,23700.0,7.9735,7.9893,7.9656,7.9735,23700.0
2009-11-11 15:00:00,10.1,10.12,10.07,10.12,28500.0,7.9735,7.9893,7.9498,7.9893,28500.0
2009-11-11 15:30:00,10.11,10.12,10.07,10.1,86100.0,7.9814,7.9893,7.9498,7.9735,86100.0
2009-11-12 09:30:00,10.07,10.19,10.03,10.18,100200.0,7.9498,8.0445,7.9182,8.0367,100200.0
2009-11-12 10:00:00,10.18,10.19,10.1,10.15,164400.0,8.0367,8.0445,7.9735,8.013,164400.0
2009-11-12 10:30:00,10.14,10.18,10.11,10.11,283500.0,8.0051,8.0367,7.9814,7.9814,283500.0
2009-11-12 11:00:00,10.1,10.12,10.01,10.04,132600.0,7.9735,7.9893,7.9024,7.9261,132600.0
2009-11-12 11:30:00,10.03,10.06,10.0,10.05,135300.0,7.9182,7.9419,7.8945,7.934,135300.0
2009-11-12 12:00:00,10.05,10.07,10.04,10.05,138000.0,7.934,7.9498,7.9261,7.934,138000.0
2009-11-12 12:30:00,10.05,10.08,10.03,10.04,64800.0,7.934,7.9577,7.9182,7.9261,64800.0
2009-11-12 13:00:00,10.04,10.04,10.0,10.01,34200.0,7.9261,7.9261,7.8945,7.9024,34200.0
2009-11-12 13:30:00,10.01,10.06,10.0,10.03,114000.0,7.9024,7.9419,7.8945,7.9182,114000.0
2009-11-12 14:00:00,10.03,10.04,10.01,10.02,36000.0,7.9182,7.9261,7.9024,7.9103,36000.0
2009-11-12 14:30:00,10.01,10.04,9.99,10.0,28200.0,7.9024,7.9261,7.8867,7.8945,28200.0
2009-11-12 15:00:00,10.0,10.01,9.93,9.93,172200.0,7.8945,7.9024,7.8393,7.8393,172200.0
2009-11-12 15:30:00,9.94,9.95,9.91,9.93,142200.0,7.8472,7.8551,7.8235,7.8393,142200.0
2009-11-13 09:30:00,9.94,9.96,9.84,9.86,37800.0,7.8472,7.863,7.7682,7.784,37800.0
2009-11-13 10:00:00,9.85,9.96,9.85,9.94,103200.0,7.7761,7.863,7.7761,7.8472,103200.0
2009-11-13 10:30:00,9.94,10.01,9.93,9.99,140100.0,7.8472,7.9024,7.8393,7.8867,140100.0
2009-11-13 11:00:00,9.98,10.01,9.98,10.0,162900.0,7.8788,7.9024,7.8788,7.8945,162900.0
2009-11-13 11:30:00,10.0,10.01,9.96,9.98,126600.0,7.8945,7.9024,7.863,7.8788,126600.0
2009-11-13 12:00:00,9.96,10.05,9.95,10.05,160500.0,7.863,7.934,7.8551,7.934,160500.0
2009-11-13 12:30:00,10.05,10.08,10.04,10.05,120900.0,7.934,7.9577,7.9261,7.934,120900.0
2009-11-13 13:00:00,10.05,10.05,10.02,10.02,56700.0,7.934,7.934,7.9103,7.9103,56700.0
2009-11-13 13:30:00,10.02,10.04,10.0,10.01,94500.0,7.9103,7.9261,7.8945,7.9024,94500.0
2009-11-13 14:00:00,10.01,10.04,10.0,10.01,33300.0,7.9024,7.9261,7.8945,7.9024,33300.0
2009-11-13 14:30:00,10.01,10.01,9.96,9.97,50100.0,7.9024,7.9024,7.863,7.8709,50100.0
2009-11-13 15:00:00,9.97,10.01,9.96,9.99,48900.0,7.8709,7.9024,7.863,7.8867,48900.0
2009-11-13 15:30:00,9.99,10.06,9.99,10.06,157500.0,7.8867,7.9419,7.8867,7.9419,157500.0
2009-11-16 09:30:00,10.11,10.27,10.06,10.25,44400.0,7.9814,8.1077,7.9419,8.0919,44400.0
2009-11-16 10:00:00,10.25,10.27,10.23,10.26,97800.0,8.0919,8.1077,8.0761,8.0998,97800.0
2009-11-16 10:30:00,10.25,10.25,10.22,10.25,72000.0,8.0919,8.0919,8.0682,8.0919,72000.0
2009-11-16 11:00:00,10.23,10.25,10.22,10.25,16500.0,8.0761,8.0919,8.0682,8.0919,16500.0
2009-11-16 11:30:00,10.25,10.29,10.24,10.27,111000.0,8.0919,8.1235,8.084,8.1077,111000.0
2009-11-16 12:00:00,10.28,10.28,10.2,10.23,72900.0,8.1156,8.1156,8.0524,8.0761,72900.0
2009-11-16 12:30:00,10.22,10.27,10.22,10.27,131400.0,8.0682,8.1077,8.0682,8.1077,131400.0
2009-11-16 13:00:00,10.27,10.27,10.25,10.25,97500.0,8.1077,8.1077,8.0919,8.0919,97500.0
2009-11-16 13:30:00,10.25,10.28,10.25,10.27,228600.0,8.0919,8.1156,8.0919,8.1077,228600.0
2009-11-16 14:00:00,10.28,10.3,10.26,10.28,191100.0,8.1156,8.1314,8.0998,8.1156,191100.0
2009-11-16 14:30:00,10.28,10.3,10.24,10.26,126000.0,8.1156,8.1314,8.084,8.0998,126000.0
2009-11-16 15:00:00,10.25,10.27,10.18,10.2,71100.0,8.0919,8.1077,8.0367,8.0524,71100.0
2009-11-16 15:30:00,10.21,10.23,10.2,10.22,99000.0,8.0603,8.0761,8.0524,8.0682,99000.0
2009-11-17 09:30:00,10.16,10.22,10.13,10.2,99900.0,8.0209,8.0682,7.9972,8.0524,99900.0
2009-11-17 10:00:00,10.19,10.2,10.16,10.18,129300.0,8.0445,8.0524,8.0209,8.0367,129300.0
2009-11-17 10:30:00,10.18,10.18,10.12,10.16,17400.0,8.0367,8.0367,7.9893,8.0209,17400.0
2009-11-17 11:00:00,10.15,10.2,10.13,10.19,116400.0,8.013,8.0524,7.9972,8.0445,116400.0
2009-11-17 11:30:00,10.2,10.2,10.18,10.19,173700.0,8.0524,8.0524,8.0367,8.0445,173700.0
2009-11-17 12:00:00,10.19,10.24,10.18,10.22,235200.0,8.0445,8.084,8.0367,8.0682,235200.0
2009-11-17 12:30:00,10.23,10.25,10.18,10.2,174300.0,8.0761,8.0919,8.0367,8.0524,174300.0
2009-11-17 13:00:00,10.2,10.22,10.18,10.18,63300.0,8.0524,8.0682,8.0367,8.0367,63300.0
2009-11-17 13:30:00,10.18,10.23,10.18,10.2,44700.0,8.0367,8.0761,8.0367,8.0524,44700.0
2009-11-17 14:00:00,10.2,10.23,10.2,10.2,67800.0,8.0524,8.0761,8.0524,8.0524,67800.0
2009-11-17 14:30:00,10.2,10.21,10.19,10.2,19800.0,8.0524,8.0603,8.0445,8.0524,19800.0
2009-11-17 15:00:00,10.2,10.22,10.2,10.22,47400.0,8.0524,8.0682,8.0524,8.0682,47400.0
2009-11-17 15:30:00,10.22,10.24,10.19,10.23,123900.0,8.0682,8.084,8.0445,8.0761,123900.0
2009-11-18 09:30:00,10.18,10.19,10.07,10.08,66900.0,8.0367,8.0445,7.9498,7.9577,66900.0
2009-11-18 10:00:00,10.08,10.13,10.06,10.1,17400.0,7.9577,7.9972,7.9419,7.9735,17400.0
2009-11-18 10:30:00,10.11,10.11,10.07,10.09,183600.0,7.9814,7.9814,7.9498,7.9656,183600.0
2009-11-18 11:00:00,10.1,10.14,10.08,10.08,45000.0,7.9735,8.0051,7.9577,7.9577,45000.0
2009-11-18 11:30:00,10.09,10.09,10.04,10.07,51300.0,7.9656,7.9656,7.9261,7.9498,51300.0
2009-11-18 12:00:00,10.07,10.08,10.04,10.06,66600.0,7.9498,7.9577,7.9261,7.9419,66600.0
2009-11-18 12:30:00,10.07,10.07,10.02,10.02,18000.0,7.9498,7.9498,7.9103,7.9103,18000.0
2009-11-18 13:00:00,10.01,10.02,10.01,10.01,18600.0,7.9024,7.9103,7.9024,7.9024,18600.0
2009-11-18 13:30:00,10.01,10.04,10.01,10.02,73800.0,7.9024,7.9261,7.9024,7.9103,73800.0
2009-11-18 14:00:00,10.01,10.04,10.01,10.03,41400.0,7.9024,7.9261,7.9024,7.9182,41400.0
2009-11-18 14:30:00,10.03,10.03,10.0,10.02,35700.0,7.9182,7.9182,7.8945,7.9103,35700.0
2009-11-18 15:00:00,10.04,10.07,10.03,10.03,136200.0,7.9261,7.9498,7.9182,7.9182,136200.0
2009-11-18 15:30:00,10.03,10.06,10.03,10.05,84000.0,7.9182,7.9419,7.9182,7.934,84000.0
2009-11-19 09:30:00,9.97,9.97,9.78,9.79,42900.0,7.8709,7.8709,7.7209,7.7288,42900.0
2009-11-19 10:00:00,9.8,9.82,9.77,9.8,50700.0,7.7367,7.7524,7.713,7.7367,50700.0
2009-11-19 10:30:00,9.8,9.8,9.74,9.76,37800.0,7.7367,7.7367,7.6893,7.7051,37800.0
2009-11-19 11:00:00,9.75,9.76,9.7,9.74,103800.0,7.6972,7.7051,7.6577,7.6893,103800.0
2009-11-19 11:30:00,9.74,9.76,9.72,9.75,154800.0,7.6893,7.7051,7.6735,7.6972,154800.0
2009-11-19 12:00:00,9.75,9.8,9.75,9.8,117300.0,7.6972,7.7367,7.6972,7.7367,117300.0
2009-11-19 12:30:00,9.79,9.82,9.77,9.79,62100.0,7.7288,7.7524,7.713,7.7288,62100.0
2009-11-19 13:00:00,9.78,9.79,9.75,9.76,13500.0,7.7209,7.7288,7.6972,7.7051,13500.0
2009-11-19 13:30:00,9.77,9.79,9.74,9.75,67800.0,7.713,7.7288,7.6893,7.6972,67800.0
2009-11-19 14:00:00,9.74,9.75,9.72,9.75,24300.0,7.6893,7.6972,7.6735,7.6972,24300.0
2009-11-19 14:30:00,9.75,9.76,9.74,9.75,102300.0,7.6972,7.7051,7.6893,7.6972,102300.0
2009-11-19 15:00:00,9.75,9.77,9.75,9.77,51300.0,7.6972,7.713,7.6972,7.713,51300.0
2009-11-19 15:30:00,9.76,9.8,9.75,9.76,161700.0,7.7051,7.7367,7.6972,7.7051,161700.0
2009-11-20 09:30:00,9.7,9.74,9.64,9.64,48000.0,7.6577,7.6893,7.6103,7.6103,48000.0
2009-11-20 10:00:00,9.63,9.66,9.61,9.65,25500.0,7.6025,7.6261,7.5867,7.6182,25500.0
2009-11-20 10:30:00,9.65,9.65,9.6,9.61,99900.0,7.6182,7.6182,7.5788,7.5867,99900.0
2009-11-20 11:00:00,9.61,9.63,9.58,9.59,29100.0,7.5867,7.6025,7.563,7.5709,29100.0
2009-11-20 11:30:00,9.59,9.6,9.57,9.59,48900.0,7.5709,7.5788,7.5551,7.5709,48900.0
2009-11-20 12:00:00,9.58,9.61,9.56,9.56,49500.0,7.563,7.5867,7.5472,7.5472,49500.0
2009-11-20 12:30:00,9.56,9.57,9.55,9.56,21000.0,7.5472,7.5551,7.5393,7.5472,21000.0
2009-11-20 13:00:00,9.56,9.57,9.55,9.55,15900.0,7.5472,7.5551,7.5393,7.5393,15900.0
2009-11-20 13:30:00,9.55,9.59,9.54,9.59,80700.0,7.5393,7.5709,7.5314,7.5709,80700.0
2009-11-20 14:00:00,9.58,9.6,9.58,9.6,51600.0,7.563,7.5788,7.563,7.5788,51600.0
2009-11-20 14:30:00,9.6,9.62,9.6,9.6,19800.0,7.5788,7.5946,7.5788,7.5788,19800.0
2009-11-20 15:00:00,9.6,9.65,9.6,9.64,90900.0,7.5788,7.6182,7.5788,7.6103,90900.0
2009-11-20 15:30:00,9.63,9.66,9.63,9.63,87900.0,7.6025,7.6261,7.6025,7.6025,87900.0
2009-11-23 09:30:00,9.74,9.87,9.74,9.83,39300.0,7.6893,7.7919,7.6893,7.7603,39300.0
2009-11-23 10:00:00,9.84,9.89,9.82,9.84,79500.0,7.7682,7.8077,7.7524,7.7682,79500.0
2009-11-23 10:30:00,9.83,9.84,9.77,9.78,99600.0,7.7603,7.7682,7.713,7.7209,99600.0
2009-11-23 11:00:00,9.78,9.84,9.77,9.83,81900.0,7.7209,7.7682,7.713,7.7603,81900.0
2009-11-23 11:30:00,9.82,9.83,9.79,9.79,32700.0,7.7524,7.7603,7.7288,7.7288,32700.0
2009-11-23 12:00:00,9.79,9.79,9.76,9.76,42300.0,7.7288,7.7288,7.7051,7.7051,42300.0
2009-11-23 12:30:00,9.76,9.77,9.73,9.77,32100.0,7.7051,7.713,7.6814,7.713,32100.0
2009-11-23 13:00:00,9.77,9.8,9.76,9.8,106800.0,7.713,7.7367,7.7051,7.7367,106800.0
2009-11-23 13:30:00,9.8,9.82,9.78,9.8,79800.0,7.7367,7.7524,7.7209,7.7367,79800.0
2009-11-23 14:00:00,9.79,9.8,9.76,9.8,97200.0,7.7288,7.7367,7.7051,7.7367,97200.0
2009-11-23 14:30:00,9.81,9.81,9.79,9.8,20100.0,7.7446,7.7446,7.7288,7.7367,20100.0
2009-11-23 15:00:00,9.8,9.8,9.79,9.79,32100.0,7.7367,7.7367,7.7288,7.7288,32100.0
2009-11-23 15:30:00,9.79,9.8,9.75,9.8,81900.0,7.7288,7.7367,7.6972,7.7367,81900.0
2009-11-24 09:30:00,9.77,9.77,9.58,9.62,39300.0,7.713,7.713,7.563,7.5946,39300.0
2009-11-24 10:00:00,9.62,9.72,9.62,9.72,111300.0,7.5946,7.6735,7.5946,7.6735,111300.0
2009-11-24 10:30:00,9.71,9.76,9.71,9.75,90000.0,7.6656,7.7051,7.6656,7.6972,90000.0
2009-11-24 11:00:00,9.75,9.76,9.71,9.71,121500.0,7.6972,7.7051,7.6656,7.6656,121500.0
2009-11-24 11:30:00,9.71,9.72,9.7,9.71,50700.0,7.6656,7.6735,7.6577,7.6656,50700.0
2009-11-24 12:00:00,9.71,9.71,9.67,9.67,118500.0,7.6656,7.6656,7.634,7.634,118500.0
2009-11-24 12:30:00,9.67,9.68,9.64,9.65,20100.0,7.634,7.6419,7.6103,7.6182,20100.0
2009-11-24 13:00:00,9.65,9.66,9.64,9.64,34200.0,7.6182,7.6261,7.6103,7.6103,34200.0
2009-11-24 13:30:00,9.64,9.64,9.62,9.62,59100.0,7.6103,7.6103,7.5946,7.5946,59100.0
2009-11-24 14:00:00,9.62,9.64,9.61,9.64,65700.0,7.5946,7.6103,7.5867,7.6103,65700.0
2009-11-24 14:30:00,9.64,9.68,9.63,9.68,55200.0,7.6103,7.6419,7.6025,7.6419,55200.0
2009-11-24 15:00:00,9.68,9.68,9.64,9.65,40500.0,7.6419,7.6419,7.6103,7.6182,40500.0
2009-11-24 15:30:00,9.66,9.66,9.62,9.64,111900.0,7.6261,7.6261,7.5946,7.6103,111900.0
2009-11-25 09:30:00,9.69,9.69,9.62,9.64,36000.0,7.6498,7.6498,7.5946,7.6103,36000.0
2009-11-25 10:00:00,9.65,9.72,9.65,9.7,33600.0,7.6182,7.6735,7.6182,7.6577,33600.0
2009-11-25 10:30:00,9.71,9.75,9.69,9.72,47100.0,7.6656,7.6972,7.6498,7.6735,47100.0
2009-11-25 11:00:00,9.72,9.72,9.68,9.69,62700.0,7.6735,7.6735,7.6419,7.6498,62700.0
2009-11-25 11:30:00,9.69,9.7,9.65,9.66,111900.0,7.6498,7.6577,7.6182,7.6261,111900.0
2009-11-25 12:00:00,9.67,9.67,9.62,9.64,68400.0,7.634,7.634,7.5946,7.6103,68400.0
2009-11-25 12:30:00,9.64,9.64,9.61,9.62,67200.0,7.6103,7.6103,7.5867,7.5946,67200.0
2009-11-25 13:00:00,9.63,9.63,9.61,9.61,20400.0,7.6025,7.6025,7.5867,7.5867,20400.0
2009-11-25 13:30:00,9.62,9.64,9.61,9.64,84600.0,7.5946,7.6103,7.5867,7.6103,84600.0
2009-11-25 14:00:00,9.64,9.65,9.63,9.63,99300.0,7.6103,7.6182,7.6025,7.6025,99300.0
2009-11-25 14:30:00,9.63,9.64,9.62,9.62,47100.0,7.6025,7.6103,7.5946,7.5946,47100.0
2009-11-25 15:00:00,9.62,9.63,9.62,9.63,39000.0,7.5946,7.6025,7.5946,7.6025,39000.0
2009-11-25 15:30:00,9.63,9.66,9.63,9.66,72000.0,7.6025,7.6261,7.6025,7.6261,72000.0
2009-11-27 09:30:00,9.41,9.41,9.23,9.34,72300.0,7.4288,7.4288,7.2867,7.3735,72300.0
2009-11-27 10:00:00,9.36,9.44,9.36,9.42,52500.0,7.3893,7.4525,7.3893,7.4367,52500.0
2009-11-27 10:30:00,9.42,9.52,9.4,9.51,121500.0,7.4367,7.5156,7.4209,7.5077,121500.0
2009-11-27 11:00:00,9.5,9.54,9.48,9.49,81300.0,7.4998,7.5314,7.484,7.4919,81300.0
2009-11-27 11:30:00,9.49,9.51,9.48,9.5,113700.0,7.4919,7.5077,7.484,7.4998,113700.0
2009-11-27 12:00:00,9.5,9.5,9.48,9.48,72300.0,7.4998,7.4998,7.484,7.484,72300.0
2009-11-27 12:30:00,9.49,9.52,9.44,9.44,40200.0,7.4919,7.5156,7.4525,7.4525,40200.0
2009-11-30 09:30:00,9.43,9.43,9.34,9.37,74700.0,7.4446,7.4446,7.3735,7.3972,74700.0
2009-11-30 10:00:00,9.38,9.39,9.35,9.37,43500.0,7.4051,7.413,7.3814,7.3972,43500.0
2009-11-30 10:30:00,9.37,9.4,9.35,9.35,30600.0,7.3972,7.4209,7.3814,7.3814,30600.0
2009-11-30 11:00:00,9.36,9.36,9.29,9.29,55800.0,7.3893,7.3893,7.334,7.334,55800.0
2009-11-30 11:30:00,9.27,9.27,9.24,9.25,67800.0,7.3182,7.3182,7.2946,7.3025,67800.0
2009-11-30 12:00:00,9.25,9.27,9.24,9.27,37200.0,7.3025,7.3182,7.2946,7.3182,37200.0
2009-11-30 12:30:00,9.27,9.27,9.24,9.25,31200.0,7.3182,7.3182,7.2946,7.3025,31200.0
2009-11-30 13:00:00,9.25,9.27,9.24,9.27,57300.0,7.3025,7.3182,7.2946,7.3182,57300.0
2009-11-30 13:30:00,9.27,9.27,9.24,9.25,60000.0,7.3182,7.3182,7.2946,7.3025,60000.0
2009-11-30 14:00:00,9.25,9.27,9.25,9.27,35700.0,7.3025,7.3182,7.3025,7.3182,35700.0
2009-11-30 14:30:00,9.27,9.29,9.25,9.26,36600.0,7.3182,7.334,7.3025,7.3104,36600.0
2009-11-30 15:00:00,9.26,9.33,9.26,9.33,46200.0,7.3104,7.3656,7.3104,7.3656,46200.0
2009-11-30 15:30:00,9.33,9.4,9.33,9.38,126000.0,7.3656,7.4209,7.3656,7.4051,126000.0
2009-12-01 09:30:00,9.44,9.55,9.44,9.5,37200.0,7.4525,7.5393,7.4525,7.4998,37200.0
2009-12-01 10:00:00,9.48,9.5,9.45,9.48,54600.0,7.484,7.4998,7.4603,7.484,54600.0
2009-12-01 10:30:00,9.49,9.5,9.46,9.48,36000.0,7.4919,7.4998,7.4682,7.484,36000.0
2009-12-01 11:00:00,9.47,9.54,9.46,9.53,23700.0,7.4761,7.5314,7.4682,7.5235,23700.0
2009-12-01 11:30:00,9.53,9.57,9.53,9.55,32400.0,7.5235,7.5551,7.5235,7.5393,32400.0
2009-12-01 12:00:00,9.55,9.58,9.54,9.54,15300.0,7.5393,7.563,7.5314,7.5314,15300.0
2009-12-01 12:30:00,9.54,9.56,9.54,9.54,21000.0,7.5314,7.5472,7.5314,7.5314,21000.0
2009-12-01 13:00:00,9.54,9.55,9.53,9.54,20700.0,7.5314,7.5393,7.5235,7.5314,20700.0
2009-12-01 13:30:00,9.55,9.58,9.54,9.57,23700.0,7.5393,7.563,7.5314,7.5551,23700.0
2009-12-01 14:00:00,9.57,9.59,9.56,9.56,36600.0,7.5551,7.5709,7.5472,7.5472,36600.0
2009-12-01 14:30:00,9.57,9.57,9.5,9.5,31500.0,7.5551,7.5551,7.4998,7.4998,31500.0
2009-12-01 15:00:00,9.5,9.52,9.49,9.51,48300.0,7.4998,7.5156,7.4919,7.5077,48300.0
2009-12-01 15:30:00,9.5,9.54,9.48,9.52,135000.0,7.4998,7.5314,7.484,7.5156,135000.0
2009-12-02 09:30:00,9.54,9.61,9.52,9.6,41400.0,7.5314,7.5867,7.5156,7.5788,41400.0
2009-12-02 10:00:00,9.58,9.67,9.58,9.66,66000.0,7.563,7.634,7.563,7.6261,66000.0
2009-12-02 10:30:00,9.66,9.67,9.64,9.67,176100.0,7.6261,7.634,7.6103,7.634,176100.0
2009-12-02 11:00:00,9.66,9.66,9.62,9.62,123300.0,7.6261,7.6261,7.5946,7.5946,123300.0
2009-12-02 11:30:00,9.62,9.64,9.6,9.61,95700.0,7.5946,7.6103,7.5788,7.5867,95700.0
2009-12-02 12:00:00,9.61,9.64,9.56,9.57,168300.0,7.5867,7.6103,7.5472,7.5551,168300.0
2009-12-02 12:30:00,9.57,9.6,9.55,9.56,155100.0,7.5551,7.5788,7.5393,7.5472,155100.0
2009-12-02 13:00:00,9.56,9.56,9.52,9.53,63600.0,7.5472,7.5472,7.5156,7.5235,63600.0
2009-12-02 13:30:00,9.52,9.54,9.5,9.52,54600.0,7.5156,7.5314,7.4998,7.5156,54600.0
2009-12-02 14:00:00,9.52,9.54,9.47,9.49,54300.0,7.5156,7.5314,7.4761,7.4919,54300.0
2009-12-02 14:30:00,9.49,9.56,9.49,9.56,34800.0,7.4919,7.5472,7.4919,7.5472,34800.0
2009-12-02 15:00:00,9.56,9.56,9.54,9.56,45900.0,7.5472,7.5472,7.5314,7.5472,45900.0
2009-12-02 15:30:00,9.56,9.58,9.55,9.58,45000.0,7.5472,7.563,7.5393,7.563,45000.0
2009-12-03 09:30:00,9.57,9.65,9.54,9.6,36900.0,7.5551,7.6182,7.5314,7.5788,36900.0
2009-12-03 10:00:00,9.6,9.63,9.53,9.57,76200.0,7.5788,7.6025,7.5235,7.5551,76200.0
2009-12-03 10:30:00,9.56,9.57,9.5,9.51,70200.0,7.5472,7.5551,7.4998,7.5077,70200.0
2009-12-03 11:00:00,9.52,9.55,9.5,9.55,58800.0,7.5156,7.5393,7.4998,7.5393,58800.0
2009-12-03 11:30:00,9.54,9.55,9.51,9.52,37500.0,7.5314,7.5393,7.5077,7.5156,37500.0
2009-12-03 12:00:00,9.52,9.52,9.5,9.5,16500.0,7.5156,7.5156,7.4998,7.4998,16500.0
2009-12-03 12:30:00,9.5,9.52,9.5,9.52,9600.0,7.4998,7.5156,7.4998,7.5156,9600.0
2009-12-03 13:00:00,9.52,9.53,9.51,9.53,19800.0,7.5156,7.5235,7.5077,7.5235,19800.0
2009-12-03 13:30:00,9.52,9.55,9.52,9.54,12600.0,7.5156,7.5393,7.5156,7.5314,12600.0
2009-12-03 14:00:00,9.54,9.55,9.51,9.54,32700.0,7.5314,7.5393,7.5077,7.5314,32700.0
2009-12-03 14:30:00,9.54,9.55,9.51,9.51,19800.0,7.5314,7.5393,7.5077,7.5077,19800.0
2009-12-03 15:00:00,9.51,9.52,9.5,9.5,28800.0,7.5077,7.5156,7.4998,7.4998,28800.0
2009-12-03 15:30:00,9.51,9.51,9.39,9.4,67200.0,7.5077,7.5077,7.413,7.4209,67200.0
2009-12-04 09:30:00,9.51,9.7,9.49,9.67,41100.0,7.5077,7.6577,7.4919,7.634,41100.0
2009-12-04 10:00:00,9.68,9.68,9.58,9.63,54000.0,7.6419,7.6419,7.563,7.6025,54000.0
2009-12-04 10:30:00,9.64,9.67,9.63,9.63,45600.0,7.6103,7.634,7.6025,7.6025,45600.0
2009-12-04 11:00:00,9.62,9.64,9.59,9.59,40500.0,7.5946,7.6103,7.5709,7.5709,40500.0
2009-12-04 11:30:00,9.56,9.56,9.41,9.47,84900.0,7.5472,7.5472,7.4288,7.4761,84900.0
2009-12-04 12:00:00,9.48,9.54,9.47,9.53,49200.0,7.484,7.5314,7.4761,7.5235,49200.0
2009-12-04 12:30:00,9.54,9.61,9.54,9.59,35100.0,7.5314,7.5867,7.5314,7.5709,35100.0
2009-12-04 13:00:00,9.6,9.63,9.58,9.59,30900.0,7.5788,7.6025,7.563,7.5709,30900.0
2009-12-04 13:30:00,9.56,9.56,9.52,9.52,36600.0,7.5472,7.5472,7.5156,7.5156,36600.0
2009-12-04 14:00:00,9.51,9.54,9.49,9.52,38100.0,7.5077,7.5314,7.4919,7.5156,38100.0
2009-12-04 14:30:00,9.53,9.56,9.52,9.56,12900.0,7.5235,7.5472,7.5156,7.5472,12900.0
2009-12-04 15:00:00,9.56,9.62,9.55,9.61,32100.0,7.5472,7.5946,7.5393,7.5867,32100.0
2009-12-04 15:30:00,9.61,9.65,9.57,9.64,114900.0,7.5867,7.6182,7.5551,7.6103,114900.0
2009-12-07 09:30:00,9.68,9.7,9.55,9.7,70200.0,7.6419,7.6577,7.5393,7.6577,70200.0
2009-12-07 10:00:00,9.69,9.69,9.63,9.68,34200.0,7.6498,7.6498,7.6025,7.6419,34200.0
2009-12-07 10:30:00,9.69,9.69,9.65,9.67,80400.0,7.6498,7.6498,7.6182,7.634,80400.0
2009-12-07 11:00:00,9.67,9.68,9.66,9.67,30300.0,7.634,7.6419,7.6261,7.634,30300.0
2009-12-07 11:30:00,9.67,9.72,9.67,9.72,24900.0,7.634,7.6735,7.634,7.6735,24900.0
2009-12-07 12:00:00,9.7,9.71,9.68,9.7,16200.0,7.6577,7.6656,7.6419,7.6577,16200.0
2009-12-07 12:30:00,9.7,9.73,9.7,9.71,32700.0,7.6577,7.6814,7.6577,7.6656,32700.0
2009-12-07 13:00:00,9.71,9.73,9.7,9.72,26100.0,7.6656,7.6814,7.6577,7.6735,26100.0
2009-12-07 13:30:00,9.72,9.72,9.68,9.7,50100.0,7.6735,7.6735,7.6419,7.6577,50100.0
2009-12-07 14:00:00,9.69,9.7,9.67,9.68,36900.0,7.6498,7.6577,7.634,7.6419,36900.0
2009-12-07 14:30:00,9.68,9.68,9.62,9.67,83700.0,7.6419,7.6419,7.5946,7.634,83700.0
2009-12-07 15:00:00,9.67,9.69,9.67,9.68,54000.0,7.634,7.6498,7.634,7.6419,54000.0
2009-12-07 15:30:00,9.68,9.75,9.67,9.72,219900.0,7.6419,7.6972,7.634,7.6735,219900.0
2009-12-08 09:30:00,9.63,9.68,9.45,9.49,82500.0,7.6025,7.6419,7.4603,7.4919,82500.0
2009-12-08 10:00:00,9.51,9.65,9.51,9.62,52800.0,7.5077,7.6182,7.5077,7.5946,52800.0
2009-12-08 10:30:00,9.62,9.62,9.56,9.59,33900.0,7.5946,7.5946,7.5472,7.5709,33900.0
2009-12-08 11:00:00,9.59,9.65,9.59,9.65,25200.0,7.5709,7.6182,7.5709,7.6182,25200.0
2009-12-08 11:30:00,9.64,9.68,9.63,9.66,33600.0,7.6103,7.6419,7.6025,7.6261,33600.0
2009-12-08 12:00:00,9.66,9.66,9.59,9.6,70500.0,7.6261,7.6261,7.5709,7.5788,70500.0
2009-12-08 12:30:00,9.6,9.61,9.57,9.6,26400.0,7.5788,7.5867,7.5551,7.5788,26400.0
2009-12-08 13:00:00,9.61,9.62,9.57,9.59,27600.0,7.5867,7.5946,7.5551,7.5709,27600.0
2009-12-08 13:30:00,9.59,9.63,9.59,9.6,18300.0,7.5709,7.6025,7.5709,7.5788,18300.0
2009-12-08 14:00:00,9.61,9.61,9.58,9.59,34200.0,7.5867,7.5867,7.563,7.5709,34200.0
2009-12-08 14:30:00,9.59,9.6,9.57,9.57,38100.0,7.5709,7.5788,7.5551,7.5551,38100.0
2009-12-08 15:00:00,9.57,9.59,9.56,9.58,33000.0,7.5551,7.5709,7.5472,7.563,33000.0
2009-12-08 15:30:00,9.58,9.61,9.57,9.6,113400.0,7.563,7.5867,7.5551,7.5788,113400.0
2009-12-09 09:30:00,9.56,9.61,9.43,9.46,78600.0,7.5472,7.5867,7.4446,7.4682,78600.0
2009-12-09 10:00:00,9.47,9.47,9.37,9.43,41700.0,7.4761,7.4761,7.3972,7.4446,41700.0
2009-12-09 10:30:00,9.44,9.51,9.42,9.48,66000.0,7.4525,7.5077,7.4367,7.484,66000.0
2009-12-09 11:00:00,9.49,9.51,9.47,9.5,31500.0,7.4919,7.5077,7.4761,7.4998,31500.0
2009-12-09 11:30:00,9.5,9.54,9.48,9.48,50400.0,7.4998,7.5314,7.484,7.484,50400.0
2009-12-09 12:00:00,9.48,9.48,9.43,9.43,18600.0,7.484,7.484,7.4446,7.4446,18600.0
2009-12-09 12:30:00,9.43,9.47,9.43,9.47,35100.0,7.4446,7.4761,7.4446,7.4761,35100.0
2009-12-09 13:00:00,9.47,9.47,9.43,9.45,28200.0,7.4761,7.4761,7.4446,7.4603,28200.0
2009-12-09 13:30:00,9.45,9.47,9.45,9.45,35400.0,7.4603,7.4761,7.4603,7.4603,35400.0
2009-12-09 14:00:00,9.45,9.48,9.45,9.45,17100.0,7.4603,7.484,7.4603,7.4603,17100.0
2009-12-09 14:30:00,9.45,9.5,9.45,9.5,54300.0,7.4603,7.4998,7.4603,7.4998,54300.0
2009-12-09 15:00:00,9.5,9.54,9.49,9.52,113100.0,7.4998,7.5314,7.4919,7.5156,113100.0
2009-12-09 15:30:00,9.53,9.55,9.51,9.53,84900.0,7.5235,7.5393,7.5077,7.5235,84900.0
2009-12-10 09:30:00,9.61,9.74,9.52,9.71,74700.0,7.5867,7.6893,7.5156,7.6656,74700.0
2009-12-10 10:00:00,9.69,9.71,9.63,9.65,53100.0,7.6498,7.6656,7.6025,7.6182,53100.0
2009-12-10 10:30:00,9.65,9.65,9.6,9.61,25500.0,7.6182,7.6182,7.5788,7.5867,25500.0
2009-12-10 11:00:00,9.62,9.63,9.59,9.59,43800.0,7.5946,7.6025,7.5709,7.5709,43800.0
2009-12-10 11:30:00,9.59,9.62,9.56,9.57,38700.0,7.5709,7.5946,7.5472,7.5551,38700.0
2009-12-10 12:00:00,9.57,9.57,9.54,9.54,35100.0,7.5551,7.5551,7.5314,7.5314,35100.0
2009-12-10 12:30:00,9.54,9.55,9.53,9.55,28800.0,7.5314,7.5393,7.5235,7.5393,28800.0
2009-12-10 13:00:00,9.54,9.54,9.47,9.48,29700.0,7.5314,7.5314,7.4761,7.484,29700.0
2009-12-10 13:30:00,9.48,9.49,9.46,9.48,59700.0,7.484,7.4919,7.4682,7.484,59700.0
2009-12-10 14:00:00,9.49,9.51,9.48,9.51,34200.0,7.4919,7.5077,7.484,7.5077,34200.0
2009-12-10 14:30:00,9.51,9.54,9.51,9.53,28200.0,7.5077,7.5314,7.5077,7.5235,28200.0
2009-12-10 15:00:00,9.53,9.54,9.51,9.51,57000.0,7.5235,7.5314,7.5077,7.5077,57000.0
2009-12-10 15:30:00,9.5,9.53,9.48,9.52,75900.0,7.4998,7.5235,7.484,7.5156,75900.0
2009-12-11 09:30:00,9.56,9.63,9.55,9.63,18000.0,7.5472,7.6025,7.5393,7.6025,18000.0
2009-12-11 10:00:00,9.62,9.62,9.58,9.59,25200.0,7.5946,7.5946,7.563,7.5709,25200.0
2009-12-11 10:30:00,9.58,9.64,9.58,9.64,35100.0,7.563,7.6103,7.563,7.6103,35100.0
2009-12-11 11:00:00,9.63,9.63,9.53,9.55,18000.0,7.6025,7.6025,7.5235,7.5393,18000.0
2009-12-11 11:30:00,9.54,9.55,9.51,9.53,20100.0,7.5314,7.5393,7.5077,7.5235,20100.0
2009-12-11 12:00:00,9.53,9.57,9.53,9.56,17700.0,7.5235,7.5551,7.5235,7.5472,17700.0
2009-12-11 12:30:00,9.57,9.63,9.57,9.63,13200.0,7.5551,7.6025,7.5551,7.6025,13200.0
2009-12-11 13:00:00,9.62,9.64,9.62,9.63,16200.0,7.5946,7.6103,7.5946,7.6025,16200.0
2009-12-11 13:30:00,9.64,9.65,9.64,9.64,12600.0,7.6103,7.6182,7.6103,7.6103,12600.0
2009-12-11 14:00:00,9.64,9.68,9.64,9.68,23100.0,7.6103,7.6419,7.6103,7.6419,23100.0
2009-12-11 14:30:00,9.68,9.68,9.65,9.65,33300.0,7.6419,7.6419,7.6182,7.6182,33300.0
2009-12-11 15:00:00,9.65,9.65,9.61,9.63,76200.0,7.6182,7.6182,7.5867,7.6025,76200.0
2009-12-11 15:30:00,9.64,9.65,9.59,9.62,59100.0,7.6103,7.6182,7.5709,7.5946,59100.0
2009-12-14 09:30:00,9.71,9.75,9.67,9.67,24900.0,7.6656,7.6972,7.634,7.634,24900.0
2009-12-14 10:00:00,9.67,9.68,9.64,9.68,33900.0,7.634,7.6419,7.6103,7.6419,33900.0
2009-12-14 10:30:00,9.68,9.73,9.68,9.72,42900.0,7.6419,7.6814,7.6419,7.6735,42900.0
2009-12-14 11:00:00,9.73,9.76,9.71,9.76,24600.0,7.6814,7.7051,7.6656,7.7051,24600.0
2009-12-14 11:30:00,9.76,9.81,9.76,9.79,36000.0,7.7051,7.7446,7.7051,7.7288,36000.0
2009-12-14 12:00:00,9.8,9.84,9.8,9.84,12600.0,7.7367,7.7682,7.7367,7.7682,12600.0
2009-12-14 12:30:00,9.84,9.87,9.84,9.85,25500.0,7.7682,7.7919,7.7682,7.7761,25500.0
2009-12-14 13:00:00,9.84,9.84,9.81,9.81,20700.0,7.7682,7.7682,7.7446,7.7446,20700.0
2009-12-14 13:30:00,9.81,9.81,9.77,9.81,20100.0,7.7446,7.7446,7.713,7.7446,20100.0
2009-12-14 14:00:00,9.81,9.82,9.79,9.8,21600.0,7.7446,7.7524,7.7288,7.7367,21600.0
2009-12-14 14:30:00,9.8,9.84,9.8,9.82,23400.0,7.7367,7.7682,7.7367,7.7524,23400.0
2009-12-14 15:00:00,9.82,9.83,9.81,9.82,29700.0,7.7524,7.7603,7.7446,7.7524,29700.0
2009-12-14 15:30:00,9.82,9.84,9.81,9.84,48000.0,7.7524,7.7682,7.7446,7.7682,48000.0
2009-12-15 09:30:00,9.77,9.82,9.73,9.74,15300.0,7.713,7.7524,7.6814,7.6893,15300.0
2009-12-15 10:00:00,9.75,9.82,9.75,9.82,26700.0,7.6972,7.7524,7.6972,7.7524,26700.0
2009-12-15 10:30:00,9.83,9.91,9.83,9.91,59700.0,7.7603,7.8235,7.7603,7.8235,59700.0
2009-12-15 11:00:00,9.91,9.93,9.91,9.93,34200.0,7.8235,7.8393,7.8235,7.8393,34200.0
2009-12-15 11:30:00,9.93,9.98,9.93,9.98,49200.0,7.8393,7.8788,7.8393,7.8788,49200.0
2009-12-15 12:00:00,9.98,9.99,9.97,9.99,33300.0,7.8788,7.8867,7.8709,7.8867,33300.0
2009-12-15 12:30:00,9.98,9.99,9.97,9.99,25800.0,7.8788,7.8867,7.8709,7.8867,25800.0
2009-12-15 13:00:00,9.98,9.98,9.97,9.97,36600.0,7.8788,7.8788,7.8709,7.8709,36600.0
2009-12-15 13:30:00,9.96,9.99,9.95,9.98,24600.0,7.863,7.8867,7.8551,7.8788,24600.0
2009-12-15 14:00:00,9.99,10.0,9.97,9.98,59700.0,7.8867,7.8945,7.8709,7.8788,59700.0
2009-12-15 14:30:00,9.98,9.99,9.97,9.98,31200.0,7.8788,7.8867,7.8709,7.8788,31200.0
2009-12-15 15:00:00,9.98,9.99,9.95,9.95,45600.0,7.8788,7.8867,7.8551,7.8551,45600.0
2009-12-15 15:30:00,9.95,9.96,9.91,9.94,205200.0,7.8551,7.863,7.8235,7.8472,205200.0
2009-12-16 09:30:00,9.97,10.0,9.96,9.98,35100.0,7.8709,7.8945,7.863,7.8788,35100.0
2009-12-16 10:00:00,9.98,9.98,9.86,9.86,30900.0,7.8788,7.8788,7.784,7.784,30900.0
2009-12-16 10:30:00,9.87,9.96,9.87,9.96,27600.0,7.7919,7.863,7.7919,7.863,27600.0
2009-12-16 11:00:00,9.96,9.97,9.95,9.97,20700.0,7.863,7.8709,7.8551,7.8709,20700.0
2009-12-16 11:30:00,9.97,9.98,9.94,9.94,26400.0,7.8709,7.8788,7.8472,7.8472,26400.0
2009-12-16 12:00:00,9.94,9.94,9.92,9.92,12600.0,7.8472,7.8472,7.8314,7.8314,12600.0
2009-12-16 12:30:00,9.93,9.93,9.91,9.91,20400.0,7.8393,7.8393,7.8235,7.8235,20400.0
2009-12-16 13:00:00,9.91,9.91,9.9,9.9,14700.0,7.8235,7.8235,7.8156,7.8156,14700.0
2009-12-16 13:30:00,9.9,9.91,9.89,9.89,13500.0,7.8156,7.8235,7.8077,7.8077,13500.0
2009-12-16 14:00:00,9.89,9.9,9.86,9.89,30000.0,7.8077,7.8156,7.784,7.8077,30000.0
2009-12-16 14:30:00,9.89,9.9,9.84,9.84,44100.0,7.8077,7.8156,7.7682,7.7682,44100.0
2009-12-16 15:00:00,9.85,9.85,9.8,9.81,58800.0,7.7761,7.7761,7.7367,7.7446,58800.0
2009-12-16 15:30:00,9.8,9.83,9.8,9.83,59700.0,7.7367,7.7603,7.7367,7.7603,59700.0
2009-12-17 09:30:00,9.74,9.76,9.61,9.62,35100.0,7.6893,7.7051,7.5867,7.5946,35100.0
2009-12-17 10:00:00,9.63,9.65,9.58,9.59,60900.0,7.6025,7.6182,7.563,7.5709,60900.0
2009-12-17 10:30:00,9.6,9.66,9.59,9.65,32100.0,7.5788,7.6261,7.5709,7.6182,32100.0
2009-12-17 11:00:00,9.65,9.65,9.6,9.6,27000.0,7.6182,7.6182,7.5788,7.5788,27000.0
2009-12-17 11:30:00,9.6,9.62,9.57,9.58,32100.0,7.5788,7.5946,7.5551,7.563,32100.0
2009-12-17 12:00:00,9.58,9.61,9.58,9.6,28200.0,7.563,7.5867,7.563,7.5788,28200.0
2009-12-17 12:30:00,9.6,9.61,9.56,9.59,16200.0,7.5788,7.5867,7.5472,7.5709,16200.0
2009-12-17 13:00:00,9.6,9.61,9.59,9.6,8100.0,7.5788,7.5867,7.5709,7.5788,8100.0
2009-12-17 13:30:00,9.61,9.62,9.6,9.62,12000.0,7.5867,7.5946,7.5788,7.5946,12000.0
2009-12-17 14:00:00,9.62,9.64,9.62,9.64,13500.0,7.5946,7.6103,7.5946,7.6103,13500.0
2009-12-17 14:30:00,9.64,9.65,9.62,9.64,18600.0,7.6103,7.6182,7.5946,7.6103,18600.0
2009-12-17 15:00:00,9.64,9.66,9.63,9.66,37200.0,7.6103,7.6261,7.6025,7.6261,37200.0
2009-12-17 15:30:00,9.65,9.67,9.65,9.66,77100.0,7.6182,7.634,7.6182,7.6261,77100.0
2009-12-18 09:30:00,9.73,9.74,9.65,9.66,211500.0,7.6814,7.6893,7.6182,7.6261,211500.0
2009-12-18 10:00:00,9.66,9.67,9.64,9.67,12000.0,7.6261,7.634,7.6103,7.634,12000.0
2009-12-18 10:30:00,9.66,9.67,9.6,9.63,20700.0,7.6261,7.634,7.5788,7.6025,20700.0
2009-12-18 11:00:00,9.62,9.62,9.57,9.58,12900.0,7.5946,7.5946,7.5551,7.563,12900.0
2009-12-18 11:30:00,9.58,9.58,9.55,9.56,18300.0,7.563,7.563,7.5393,7.5472,18300.0
2009-12-18 12:00:00,9.56,9.59,9.55,9.59,31200.0,7.5472,7.5709,7.5393,7.5709,31200.0
2009-12-18 12:30:00,9.59,9.63,9.57,9.63,21900.0,7.5709,7.6025,7.5551,7.6025,21900.0
2009-12-18 13:00:00,9.63,9.67,9.63,9.67,7500.0,7.6025,7.634,7.6025,7.634,7500.0
2009-12-18 13:30:00,9.67,9.67,9.64,9.64,15300.0,7.634,7.634,7.6103,7.6103,15300.0
2009-12-18 14:00:00,9.65,9.66,9.64,9.66,13200.0,7.6182,7.6261,7.6103,7.6261,13200.0
2009-12-18 14:30:00,9.65,9.67,9.65,9.67,22500.0,7.6182,7.634,7.6182,7.634,22500.0
2009-12-18 15:00:00,9.66,9.67,9.64,9.64,34200.0,7.6261,7.634,7.6103,7.6103,34200.0
2009-12-18 15:30:00,9.64,9.65,9.55,9.59,314700.0,7.6103,7.6182,7.5393,7.5709,314700.0
2009-12-21 09:30:00,9.62,9.74,9.62,9.7,24300.0,7.5946,7.6893,7.5946,7.6577,24300.0
2009-12-21 10:00:00,9.69,9.75,9.69,9.74,39300.0,7.6498,7.6972,7.6498,7.6893,39300.0
2009-12-21 10:30:00,9.74,9.76,9.69,9.69,57300.0,7.6893,7.7051,7.6498,7.6498,57300.0
2009-12-21 11:00:00,9.69,9.73,9.69,9.71,20100.0,7.6498,7.6814,7.6498,7.6656,20100.0
2009-12-21 11:30:00,9.71,9.74,9.7,9.72,44100.0,7.6656,7.6893,7.6577,7.6735,44100.0
2009-12-21 12:00:00,9.72,9.73,9.71,9.71,14400.0,7.6735,7.6814,7.6656,7.6656,14400.0
2009-12-21 12:30:00,9.7,9.7,9.66,9.68,25500.0,7.6577,7.6577,7.6261,7.6419,25500.0
2009-12-21 13:00:00,9.68,9.68,9.65,9.66,19800.0,7.6419,7.6419,7.6182,7.6261,19800.0
2009-12-21 13:30:00,9.66,9.68,9.66,9.66,12900.0,7.6261,7.6419,7.6261,7.6261,12900.0
2009-12-21 14:00:00,9.67,9.73,9.67,9.73,21900.0,7.634,7.6814,7.634,7.6814,21900.0
2009-12-21 14:30:00,9.72,9.74,9.72,9.73,19200.0,7.6735,7.6893,7.6735,7.6814,19200.0
2009-12-21 15:00:00,9.73,9.73,9.68,9.7,31200.0,7.6814,7.6814,7.6419,7.6577,31200.0
2009-12-21 15:30:00,9.7,9.74,9.7,9.72,43800.0,7.6577,7.6893,7.6577,7.6735,43800.0
2009-12-22 09:30:00,9.73,9.81,9.72,9.81,23700.0,7.6814,7.7446,7.6735,7.7446,23700.0
2009-12-22 10:00:00,9.8,9.81,9.74,9.78,44400.0,7.7367,7.7446,7.6893,7.7209,44400.0
2009-12-22 10:30:00,9.78,9.78,9.7,9.71,11100.0,7.7209,7.7209,7.6577,7.6656,11100.0
2009-12-22 11:00:00,9.71,9.75,9.71,9.71,24300.0,7.6656,7.6972,7.6656,7.6656,24300.0
2009-12-22 11:30:00,9.71,9.75,9.71,9.75,23400.0,7.6656,7.6972,7.6656,7.6972,23400.0
2009-12-22 12:00:00,9.75,9.78,9.75,9.78,22800.0,7.6972,7.7209,7.6972,7.7209,22800.0
2009-12-22 12:30:00,9.78,9.8,9.78,9.8,22500.0,7.7209,7.7367,7.7209,7.7367,22500.0
2009-12-22 13:00:00,9.8,9.83,9.79,9.83,42900.0,7.7367,7.7603,7.7288,7.7603,42900.0
2009-12-22 13:30:00,9.83,9.86,9.82,9.86,42000.0,7.7603,7.784,7.7524,7.784,42000.0
2009-12-22 14:00:00,9.86,9.88,9.86,9.88,54300.0,7.784,7.7998,7.784,7.7998,54300.0
2009-12-22 14:30:00,9.88,9.88,9.86,9.86,23400.0,7.7998,7.7998,7.784,7.784,23400.0
2009-12-22 15:00:00,9.86,9.87,9.85,9.85,33600.0,7.784,7.7919,7.7761,7.7761,33600.0
2009-12-22 15:30:00,9.85,9.89,9.84,9.88,118800.0,7.7761,7.8077,7.7682,7.7998,118800.0
2009-12-23 09:30:00,9.87,9.99,9.87,9.92,15600.0,7.7919,7.8867,7.7919,7.8314,15600.0
2009-12-23 10:00:00,9.91,9.91,9.86,9.89,18000.0,7.8235,7.8235,7.784,7.8077,18000.0
2009-12-23 10:30:00,9.89,9.91,9.89,9.91,17100.0,7.8077,7.8235,7.8077,7.8235,17100.0
2009-12-23 11:00:00,9.92,9.98,9.92,9.98,12600.0,7.8314,7.8788,7.8314,7.8788,12600.0
2009-12-23 11:30:00,9.98,10.0,9.97,9.98,22500.0,7.8788,7.8945,7.8709,7.8788,22500.0
2009-12-23 12:00:00,9.98,9.98,9.95,9.95,9900.0,7.8788,7.8788,7.8551,7.8551,9900.0
2009-12-23 12:30:00,9.95,9.95,9.91,9.93,24000.0,7.8551,7.8551,7.8235,7.8393,24000.0
2009-12-23 13:00:00,9.92,9.93,9.91,9.92,27300.0,7.8314,7.8393,7.8235,7.8314,27300.0
2009-12-23 13:30:00,9.92,9.97,9.92,9.97,20700.0,7.8314,7.8709,7.8314,7.8709,20700.0
2009-12-23 14:00:00,9.98,9.98,9.97,9.97,17400.0,7.8788,7.8788,7.8709,7.8709,17400.0
2009-12-23 14:30:00,9.97,10.0,9.97,10.0,31800.0,7.8709,7.8945,7.8709,7.8945,31800.0
2009-12-23 15:00:00,10.0,10.01,9.99,9.99,54000.0,7.8945,7.9024,7.8867,7.8867,54000.0
2009-12-23 15:30:00,9.99,10.01,9.95,10.0,97800.0,7.8867,7.9024,7.8551,7.8945,97800.0
2009-12-24 09:30:00,10.0,10.07,9.94,10.06,36600.0,7.8945,7.9498,7.8472,7.9419,36600.0
2009-12-24 10:00:00,10.06,10.08,10.04,10.04,38400.0,7.9419,7.9577,7.9261,7.9261,38400.0
2009-12-24 10:30:00,10.05,10.08,10.04,10.06,22800.0,7.934,7.9577,7.9261,7.9419,22800.0
2009-12-24 11:00:00,10.06,10.06,10.01,10.01,21300.0,7.9419,7.9419,7.9024,7.9024,21300.0
2009-12-24 11:30:00,10.01,10.03,10.0,10.01,21900.0,7.9024,7.9182,7.8945,7.9024,21900.0
2009-12-24 12:00:00,10.0,10.01,9.97,9.98,22200.0,7.8945,7.9024,7.8709,7.8788,22200.0
2009-12-24 12:30:00,9.98,9.99,9.97,9.98,11700.0,7.8788,7.8867,7.8709,7.8788,11700.0
2009-12-28 09:30:00,10.04,10.08,10.02,10.05,15900.0,7.9261,7.9577,7.9103,7.934,15900.0
2009-12-28 10:00:00,10.05,10.08,10.02,10.02,40500.0,7.934,7.9577,7.9103,7.9103,40500.0
2009-12-28 10:30:00,10.02,10.02,10.0,10.01,13500.0,7.9103,7.9103,7.8945,7.9024,13500.0
2009-12-28 11:00:00,10.01,10.01,9.95,9.95,37200.0,7.9024,7.9024,7.8551,7.8551,37200.0
2009-12-28 11:30:00,9.97,9.98,9.97,9.97,22800.0,7.8709,7.8788,7.8709,7.8709,22800.0
2009-12-28 12:00:00,9.97,10.0,9.97,10.0,11400.0,7.8709,7.8945,7.8709,7.8945,11400.0
2009-12-28 12:30:00,9.99,9.99,9.97,9.97,9900.0,7.8867,7.8867,7.8709,7.8709,9900.0
2009-12-28 13:00:00,9.97,9.98,9.97,9.97,27000.0,7.8709,7.8788,7.8709,7.8709,27000.0
2009-12-28 13:30:00,9.97,9.97,9.97,9.97,11700.0,7.8709,7.8709,7.8709,7.8709,11700.0
2009-12-28 14:00:00,9.97,9.97,9.94,9.94,21900.0,7.8709,7.8709,7.8472,7.8472,21900.0
2009-12-28 14:30:00,9.93,9.94,9.93,9.93,23700.0,7.8393,7.8472,7.8393,7.8393,23700.0
2009-12-28 15:00:00,9.93,9.95,9.91,9.91,36900.0,7.8393,7.8551,7.8235,7.8235,36900.0
2009-12-28 15:30:00,9.92,9.96,9.91,9.95,60900.0,7.8314,7.863,7.8235,7.8551,60900.0
2009-12-29 09:30:00,9.94,9.98,9.94,9.98,10800.0,7.8472,7.8788,7.8472,7.8788,10800.0
2009-12-29 10:00:00,9.95,9.97,9.94,9.97,7800.0,7.8551,7.8709,7.8472,7.8709,7800.0
2009-12-29 10:30:00,9.97,9.98,9.96,9.98,19500.0,7.8709,7.8788,7.863,7.8788,19500.0
2009-12-29 11:00:00,9.97,9.98,9.96,9.98,13800.0,7.8709,7.8788,7.863,7.8788,13800.0
2009-12-29 11:30:00,9.98,9.98,9.95,9.97,19200.0,7.8788,7.8788,7.8551,7.8709,19200.0
2009-12-29 12:00:00,9.97,9.98,9.96,9.97,10800.0,7.8709,7.8788,7.863,7.8709,10800.0
2009-12-29 12:30:00,9.97,9.97,9.94,9.96,12900.0,7.8709,7.8709,7.8472,7.863,12900.0
2009-12-29 13:00:00,9.95,9.95,9.95,9.95,900.0,7.8551,7.8551,7.8551,7.8551,900.0
2009-12-29 13:30:00,9.95,9.96,9.93,9.93,9300.0,7.8551,7.863,7.8393,7.8393,9300.0
2009-12-29 14:00:00,9.94,9.96,9.94,9.95,6900.0,7.8472,7.863,7.8472,7.8551,6900.0
2009-12-29 14:30:00,9.95,9.95,9.92,9.92,9900.0,7.8551,7.8551,7.8314,7.8314,9900.0
2009-12-29 15:00:00,9.94,9.94,9.93,9.94,15600.0,7.8472,7.8472,7.8393,7.8472,15600.0
2009-12-29 15:30:00,9.94,9.95,9.92,9.93,19800.0,7.8472,7.8551,7.8314,7.8393,19800.0
2009-12-30 09:30:00,9.85,9.9,9.78,9.84,48600.0,7.7761,7.8156,7.7209,7.7682,48600.0
2009-12-30 10:00:00,9.83,9.84,9.74,9.75,41100.0,7.7603,7.7682,7.6893,7.6972,41100.0
2009-12-30 10:30:00,9.75,9.76,9.73,9.74,29400.0,7.6972,7.7051,7.6814,7.6893,29400.0
2009-12-30 11:00:00,9.74,9.74,9.71,9.73,26100.0,7.6893,7.6893,7.6656,7.6814,26100.0
2009-12-30 11:30:00,9.72,9.73,9.71,9.73,44400.0,7.6735,7.6814,7.6656,7.6814,44400.0
2009-12-30 12:00:00,9.73,9.74,9.69,9.73,56100.0,7.6814,7.6893,7.6498,7.6814,56100.0
2009-12-30 12:30:00,9.73,9.73,9.7,9.71,14400.0,7.6814,7.6814,7.6577,7.6656,14400.0
2009-12-30 13:00:00,9.71,9.71,9.66,9.66,26400.0,7.6656,7.6656,7.6261,7.6261,26400.0
2009-12-30 13:30:00,9.66,9.67,9.64,9.65,16200.0,7.6261,7.634,7.6103,7.6182,16200.0
2009-12-30 14:00:00,9.66,9.68,9.65,9.67,24600.0,7.6261,7.6419,7.6182,7.634,24600.0
2009-12-30 14:30:00,9.67,9.71,9.67,9.7,23400.0,7.634,7.6656,7.634,7.6577,23400.0
2009-12-30 15:00:00,9.71,9.71,9.68,9.7,42900.0,7.6656,7.6656,7.6419,7.6577,42900.0
2009-12-30 15:30:00,9.71,9.75,9.7,9.74,64800.0,7.6656,7.6972,7.6577,7.6893,64800.0
2009-12-31 09:30:00,9.75,9.78,9.67,9.74,7200.0,7.6972,7.7209,7.634,7.6893,7200.0
2009-12-31 10:00:00,9.74,9.74,9.66,9.66,12600.0,7.6893,7.6893,7.6261,7.6261,12600.0
2009-12-31 10:30:00,9.67,9.69,9.67,9.68,12300.0,7.634,7.6498,7.634,7.6419,12300.0
2009-12-31 11:00:00,9.69,9.69,9.64,9.65,20700.0,7.6498,7.6498,7.6103,7.6182,20700.0
2009-12-31 11:30:00,9.64,9.68,9.64,9.67,32100.0,7.6103,7.6419,7.6103,7.634,32100.0
2009-12-31 12:00:00,9.65,9.67,9.64,9.65,12600.0,7.6182,7.634,7.6103,7.6182,12600.0
2009-12-31 12:30:00,9.66,9.67,9.63,9.66,49500.0,7.6261,7.634,7.6025,7.6261,49500.0
2009-12-31 13:00:00,9.65,9.67,9.65,9.67,4800.0,7.6182,7.634,7.6182,7.634,4800.0
2009-12-31 13:30:00,9.67,9.67,9.66,9.66,5700.0,7.634,7.634,7.6261,7.6261,5700.0
2009-12-31 14:00:00,9.66,9.67,9.66,9.66,4200.0,7.6261,7.634,7.6261,7.6261,4200.0
2009-12-31 14:30:00,9.66,9.66,9.64,9.66,24300.0,7.6261,7.6261,7.6103,7.6261,24300.0
2009-12-31 15:00:00,9.65,9.66,9.65,9.65,18600.0,7.6182,7.6261,7.6182,7.6182,18600.0
2009-12-31 15:30:00,9.65,9.65,9.52,9.53,106500.0,7.6182,7.6182,7.5156,7.5235,106500.0
2010-01-04 09:30:00,9.59,9.71,9.53,9.7,83700.0,7.5709,7.6656,7.5235,7.6577,83700.0
2010-01-04 10:00:00,9.71,9.78,9.67,9.78,81300.0,7.6656,7.7209,7.634,7.7209,81300.0
2010-01-04 10:30:00,9.77,9.77,9.73,9.75,45900.0,7.713,7.713,7.6814,7.6972,45900.0
2010-01-04 11:00:00,9.75,9.77,9.74,9.77,30900.0,7.6972,7.713,7.6893,7.713,30900.0
2010-01-04 11:30:00,9.77,9.78,9.75,9.77,21600.0,7.713,7.7209,7.6972,7.713,21600.0
2010-01-04 12:00:00,9.77,9.78,9.76,9.77,41100.0,7.713,7.7209,7.7051,7.713,41100.0
2010-01-04 12:30:00,9.77,9.79,9.75,9.79,53100.0,7.713,7.7288,7.6972,7.7288,53100.0
2010-01-04 13:00:00,9.79,9.79,9.77,9.77,35700.0,7.7288,7.7288,7.713,7.713,35700.0
2010-01-04 13:30:00,9.78,9.8,9.77,9.79,39300.0,7.7209,7.7367,7.713,7.7288,39300.0
2010-01-04 14:00:00,9.79,9.82,9.78,9.81,36600.0,7.7288,7.7524,7.7209,7.7446,36600.0
2010-01-04 14:30:00,9.8,9.82,9.8,9.82,33300.0,7.7367,7.7524,7.7367,7.7524,33300.0
2010-01-04 15:00:00,9.81,9.83,9.8,9.81,54300.0,7.7446,7.7603,7.7367,7.7446,54300.0
2010-01-04 15:30:00,9.81,9.87,9.8,9.87,149100.0,7.7446,7.7919,7.7367,7.7919,149100.0
2010-01-05 09:30:00,9.83,9.83,9.71,9.73,38100.0,7.7603,7.7603,7.6656,7.6814,38100.0
2010-01-05 10:00:00,9.73,9.81,9.71,9.8,23400.0,7.6814,7.7446,7.6656,7.7367,23400.0
2010-01-05 10:30:00,9.8,9.85,9.8,9.85,56400.0,7.7367,7.7761,7.7367,7.7761,56400.0
2010-01-05 11:00:00,9.85,9.85,9.81,9.81,16800.0,7.7761,7.7761,7.7446,7.7446,16800.0
2010-01-05 11:30:00,9.8,9.81,9.79,9.81,15000.0,7.7367,7.7446,7.7288,7.7446,15000.0
2010-01-05 12:00:00,9.81,9.83,9.81,9.82,10500.0,7.7446,7.7603,7.7446,7.7524,10500.0
2010-01-05 12:30:00,9.82,9.82,9.81,9.82,18000.0,7.7524,7.7524,7.7446,7.7524,18000.0
2010-01-05 13:00:00,9.82,9.82,9.79,9.81,19800.0,7.7524,7.7524,7.7288,7.7446,19800.0
2010-01-05 13:30:00,9.82,9.82,9.78,9.78,13800.0,7.7524,7.7524,7.7209,7.7209,13800.0
2010-01-05 14:00:00,9.79,9.79,9.72,9.73,37200.0,7.7288,7.7288,7.6735,7.6814,37200.0
2010-01-05 14:30:00,9.73,9.75,9.73,9.75,18300.0,7.6814,7.6972,7.6814,7.6972,18300.0
2010-01-05 15:00:00,9.75,9.78,9.75,9.78,33000.0,7.6972,7.7209,7.6972,7.7209,33000.0
2010-01-05 15:30:00,9.78,9.8,9.77,9.78,52200.0,7.7209,7.7367,7.713,7.7209,52200.0
2010-01-06 09:30:00,9.8,9.8,9.67,9.68,71100.0,7.7367,7.7367,7.634,7.6419,71100.0
2010-01-06 10:00:00,9.67,9.68,9.58,9.62,78000.0,7.634,7.6419,7.563,7.5946,78000.0
2010-01-06 10:30:00,9.62,9.69,9.62,9.69,42600.0,7.5946,7.6498,7.5946,7.6498,42600.0
2010-01-06 11:00:00,9.69,9.71,9.68,9.69,27600.0,7.6498,7.6656,7.6419,7.6498,27600.0
2010-01-06 11:30:00,9.69,9.74,9.69,9.73,63300.0,7.6498,7.6893,7.6498,7.6814,63300.0
2010-01-06 12:00:00,9.74,9.75,9.7,9.74,69600.0,7.6893,7.6972,7.6577,7.6893,69600.0
2010-01-06 12:30:00,9.73,9.74,9.73,9.74,19800.0,7.6814,7.6893,7.6814,7.6893,19800.0
2010-01-06 13:00:00,9.74,9.75,9.73,9.73,10800.0,7.6893,7.6972,7.6814,7.6814,10800.0
2010-01-06 13:30:00,9.73,9.75,9.71,9.74,64500.0,7.6814,7.6972,7.6656,7.6893,64500.0
2010-01-06 14:00:00,9.74,9.76,9.72,9.72,61200.0,7.6893,7.7051,7.6735,7.6735,61200.0
2010-01-06 14:30:00,9.72,9.76,9.72,9.73,53400.0,7.6735,7.7051,7.6735,7.6814,53400.0
2010-01-06 15:00:00,9.73,9.75,9.73,9.74,40500.0,7.6814,7.6972,7.6814,7.6893,40500.0
2010-01-06 15:30:00,9.74,9.76,9.73,9.75,66600.0,7.6893,7.7051,7.6814,7.6972,66600.0
2010-01-07 09:30:00,9.74,9.81,9.63,9.72,48600.0,7.6893,7.7446,7.6025,7.6735,48600.0
2010-01-07 10:00:00,9.71,9.75,9.69,9.75,25200.0,7.6656,7.6972,7.6498,7.6972,25200.0
2010-01-07 10:30:00,9.75,9.85,9.75,9.84,39300.0,7.6972,7.7761,7.6972,7.7682,39300.0
2010-01-07 11:00:00,9.84,9.86,9.82,9.82,50700.0,7.7682,7.784,7.7524,7.7524,50700.0
2010-01-07 11:30:00,9.82,9.83,9.78,9.8,49800.0,7.7524,7.7603,7.7209,7.7367,49800.0
2010-01-07 12:00:00,9.79,9.83,9.76,9.8,175200.0,7.7288,7.7603,7.7051,7.7367,175200.0
2010-01-07 12:30:00,9.81,9.81,9.77,9.77,96000.0,7.7446,7.7446,7.713,7.713,96000.0
2010-01-07 13:00:00,9.77,9.79,9.77,9.79,25800.0,7.713,7.7288,7.713,7.7288,25800.0
2010-01-07 13:30:00,9.79,9.79,9.76,9.78,20700.0,7.7288,7.7288,7.7051,7.7209,20700.0
2010-01-07 14:00:00,9.77,9.79,9.77,9.78,25500.0,7.713,7.7288,7.713,7.7209,25500.0
2010-01-07 14:30:00,9.78,9.8,9.78,9.78,34200.0,7.7209,7.7367,7.7209,7.7209,34200.0
2010-01-07 15:00:00,9.78,9.81,9.77,9.81,74400.0,7.7209,7.7446,7.713,7.7446,74400.0
2010-01-07 15:30:00,9.81,9.82,9.8,9.81,66300.0,7.7446,7.7524,7.7367,7.7446,66300.0
2010-01-08 09:30:00,9.77,9.85,9.68,9.85,32400.0,7.713,7.7761,7.6419,7.7761,32400.0
2010-01-08 10:00:00,9.87,9.93,9.86,9.92,56400.0,7.7919,7.8393,7.784,7.8314,56400.0
2010-01-08 10:30:00,9.93,9.98,9.92,9.98,87900.0,7.8393,7.8788,7.8314,7.8788,87900.0
2010-01-08 11:00:00,9.99,10.06,9.98,10.05,117900.0,7.8867,7.9419,7.8788,7.934,117900.0
2010-01-08 11:30:00,10.05,10.05,10.02,10.05,48300.0,7.934,7.934,7.9103,7.934,48300.0
2010-01-08 12:00:00,10.05,10.06,10.02,10.06,70200.0,7.934,7.9419,7.9103,7.9419,70200.0
2010-01-08 12:30:00,10.05,10.07,10.05,10.06,33300.0,7.934,7.9498,7.934,7.9419,33300.0
2010-01-08 13:00:00,10.06,10.08,10.05,10.06,63900.0,7.9419,7.9577,7.934,7.9419,63900.0
2010-01-08 13:30:00,10.06,10.11,10.06,10.1,63900.0,7.9419,7.9814,7.9419,7.9735,63900.0
2010-01-08 14:00:00,10.09,10.1,10.07,10.08,74400.0,7.9656,7.9735,7.9498,7.9577,74400.0
2010-01-08 14:30:00,10.08,10.08,10.06,10.08,47100.0,7.9577,7.9577,7.9419,7.9577,47100.0
2010-01-08 15:00:00,10.09,10.12,10.08,10.12,58500.0,7.9656,7.9893,7.9577,7.9893,58500.0
2010-01-08 15:30:00,10.12,10.14,10.1,10.14,103500.0,7.9893,8.0051,7.9735,8.0051,103500.0
2010-01-11 09:30:00,10.15,10.17,10.09,10.12,74400.0,8.013,8.0288,7.9656,7.9893,74400.0
2010-01-11 10:00:00,10.12,10.15,10.08,10.12,33900.0,7.9893,8.013,7.9577,7.9893,33900.0
2010-01-11 10:30:00,10.12,10.17,10.12,10.17,29700.0,7.9893,8.0288,7.9893,8.0288,29700.0
2010-01-11 11:00:00,10.17,10.17,10.13,10.15,33000.0,8.0288,8.0288,7.9972,8.013,33000.0
2010-01-11 11:30:00,10.14,10.2,10.14,10.19,37800.0,8.0051,8.0524,8.0051,8.0445,37800.0
2010-01-11 12:00:00,10.19,10.21,10.19,10.2,20700.0,8.0445,8.0603,8.0445,8.0524,20700.0
2010-01-11 12:30:00,10.2,10.2,10.16,10.2,27600.0,8.0524,8.0524,8.0209,8.0524,27600.0
2010-01-11 13:00:00,10.2,10.2,10.19,10.2,25500.0,8.0524,8.0524,8.0445,8.0524,25500.0
2010-01-11 13:30:00,10.2,10.2,10.19,10.2,21600.0,8.0524,8.0524,8.0445,8.0524,21600.0
2010-01-11 14:00:00,10.2,10.23,10.18,10.23,36300.0,8.0524,8.0761,8.0367,8.0761,36300.0
2010-01-11 14:30:00,10.23,10.23,10.21,10.23,24600.0,8.0761,8.0761,8.0603,8.0761,24600.0
2010-01-11 15:00:00,10.22,10.25,10.22,10.23,35100.0,8.0682,8.0919,8.0682,8.0761,35100.0
2010-01-11 15:30:00,10.24,10.26,10.23,10.25,63600.0,8.084,8.0998,8.0761,8.0919,63600.0
2010-01-12 09:30:00,10.19,10.25,10.13,10.21,66900.0,8.0445,8.0919,7.9972,8.0603,66900.0
2010-01-12 10:00:00,10.22,10.23,10.19,10.2,42000.0,8.0682,8.0761,8.0445,8.0524,42000.0
2010-01-12 10:30:00,10.2,10.24,10.19,10.21,58800.0,8.0524,8.084,8.0445,8.0603,58800.0
2010-01-12 11:00:00,10.22,10.23,10.2,10.23,44100.0,8.0682,8.0761,8.0524,8.0761,44100.0
2010-01-12 11:30:00,10.23,10.24,10.22,10.22,35700.0,8.0761,8.084,8.0682,8.0682,35700.0
2010-01-12 12:00:00,10.22,10.24,10.16,10.16,64500.0,8.0682,8.084,8.0209,8.0209,64500.0
2010-01-12 12:30:00,10.16,10.19,10.14,10.18,56100.0,8.0209,8.0445,8.0051,8.0367,56100.0
2010-01-12 13:00:00,10.18,10.19,10.16,10.19,31800.0,8.0367,8.0445,8.0209,8.0445,31800.0
2010-01-12 13:30:00,10.19,10.21,10.19,10.21,33900.0,8.0445,8.0603,8.0445,8.0603,33900.0
2010-01-12 14:00:00,10.21,10.21,10.18,10.18,43800.0,8.0603,8.0603,8.0367,8.0367,43800.0
2010-01-12 14:30:00,10.18,10.21,10.16,10.21,97200.0,8.0367,8.0603,8.0209,8.0603,97200.0
2010-01-12 15:00:00,10.21,10.23,10.18,10.22,131400.0,8.0603,8.0761,8.0367,8.0682,131400.0
2010-01-12 15:30:00,10.22,10.23,10.18,10.22,149700.0,8.0682,8.0761,8.0367,8.0682,149700.0
2010-01-13 09:30:00,10.23,10.26,10.18,10.22,27900.0,8.0761,8.0998,8.0367,8.0682,27900.0
2010-01-13 10:00:00,10.22,10.22,10.13,10.14,50700.0,8.0682,8.0682,7.9972,8.0051,50700.0
2010-01-13 10:30:00,10.14,10.17,10.14,10.17,24300.0,8.0051,8.0288,8.0051,8.0288,24300.0
2010-01-13 11:00:00,10.16,10.17,10.13,10.16,27300.0,8.0209,8.0288,7.9972,8.0209,27300.0
2010-01-13 11:30:00,10.17,10.18,10.14,10.18,14100.0,8.0288,8.0367,8.0051,8.0367,14100.0
2010-01-13 12:00:00,10.18,10.19,10.17,10.19,14100.0,8.0367,8.0445,8.0288,8.0445,14100.0
2010-01-13 12:30:00,10.21,10.26,10.2,10.24,30600.0,8.0603,8.0998,8.0524,8.084,30600.0
2010-01-13 13:00:00,10.24,10.25,10.21,10.23,44400.0,8.084,8.0919,8.0603,8.0761,44400.0
2010-01-13 13:30:00,10.23,10.24,10.22,10.24,15300.0,8.0761,8.084,8.0682,8.084,15300.0
2010-01-13 14:00:00,10.25,10.26,10.22,10.23,29100.0,8.0919,8.0998,8.0682,8.0761,29100.0
2010-01-13 14:30:00,10.23,10.25,10.22,10.25,21600.0,8.0761,8.0919,8.0682,8.0919,21600.0
2010-01-13 15:00:00,10.25,10.25,10.22,10.23,60000.0,8.0919,8.0919,8.0682,8.0761,60000.0
2010-01-13 15:30:00,10.23,10.26,10.23,10.25,57000.0,8.0761,8.0998,8.0761,8.0919,57000.0
2010-01-14 09:30:00,10.18,10.24,10.1,10.17,32400.0,8.089,8.1366,8.0254,8.081,32400.0
2010-01-14 10:00:00,10.16,10.23,10.16,10.22,20400.0,8.0731,8.1287,8.0731,8.1207,20400.0
2010-01-14 10:30:00,10.21,10.22,10.19,10.19,98400.0,8.1128,8.1207,8.0969,8.0969,98400.0
2010-01-14 11:00:00,10.19,10.23,10.19,10.22,38400.0,8.0969,8.1287,8.0969,8.1207,38400.0
2010-01-14 11:30:00,10.22,10.24,10.2,10.21,29700.0,8.1207,8.1366,8.1048,8.1128,29700.0
2010-01-14 12:00:00,10.21,10.22,10.21,10.21,10800.0,8.1128,8.1207,8.1128,8.1128,10800.0
2010-01-14 12:30:00,10.2,10.22,10.2,10.21,45600.0,8.1048,8.1207,8.1048,8.1128,45600.0
2010-01-14 13:00:00,10.22,10.23,10.21,10.23,21000.0,8.1207,8.1287,8.1128,8.1287,21000.0
2010-01-14 13:30:00,10.23,10.24,10.19,10.2,33900.0,8.1287,8.1366,8.0969,8.1048,33900.0
2010-01-14 14:00:00,10.21,10.24,10.2,10.24,21900.0,8.1128,8.1366,8.1048,8.1366,21900.0
2010-01-14 14:30:00,10.24,10.28,10.24,10.27,24000.0,8.1366,8.1684,8.1366,8.1605,24000.0
2010-01-14 15:00:00,10.27,10.27,10.25,10.25,36000.0,8.1605,8.1605,8.1446,8.1446,36000.0
2010-01-14 15:30:00,10.25,10.26,10.23,10.25,45000.0,8.1446,8.1525,8.1287,8.1446,45000.0
2010-01-15 09:30:00,10.24,10.31,10.16,10.17,57600.0,8.1366,8.1923,8.0731,8.081,57600.0
2010-01-15 10:00:00,10.17,10.18,10.1,10.12,71100.0,8.081,8.089,8.0254,8.0413,71100.0
2010-01-15 10:30:00,10.11,10.13,10.07,10.1,87900.0,8.0333,8.0492,8.0016,8.0254,87900.0
2010-01-15 11:00:00,10.11,10.13,10.1,10.13,45000.0,8.0333,8.0492,8.0254,8.0492,45000.0
2010-01-15 11:30:00,10.13,10.15,10.12,10.13,28800.0,8.0492,8.0651,8.0413,8.0492,28800.0
2010-01-15 12:00:00,10.12,10.14,10.1,10.12,133200.0,8.0413,8.0572,8.0254,8.0413,133200.0
2010-01-15 12:30:00,10.12,10.13,10.07,10.09,16500.0,8.0413,8.0492,8.0016,8.0174,16500.0
2010-01-15 13:00:00,10.09,10.09,10.07,10.07,13800.0,8.0174,8.0174,8.0016,8.0016,13800.0
2010-01-15 13:30:00,10.09,10.09,10.07,10.08,42600.0,8.0174,8.0174,8.0016,8.0095,42600.0
2010-01-15 14:00:00,10.09,10.13,10.08,10.12,54900.0,8.0174,8.0492,8.0095,8.0413,54900.0
2010-01-15 14:30:00,10.12,10.14,10.11,10.12,43800.0,8.0413,8.0572,8.0333,8.0413,43800.0
2010-01-15 15:00:00,10.12,10.15,10.12,10.15,39600.0,8.0413,8.0651,8.0413,8.0651,39600.0
2010-01-15 15:30:00,10.14,10.17,10.13,10.15,97200.0,8.0572,8.081,8.0492,8.0651,97200.0
2010-01-19 09:30:00,10.14,10.39,10.14,10.37,110700.0,8.0572,8.2558,8.0572,8.2399,110700.0
2010-01-19 10:00:00,10.36,10.4,10.36,10.4,85800.0,8.232,8.2638,8.232,8.2638,85800.0
2010-01-19 10:30:00,10.4,10.44,10.37,10.42,73200.0,8.2638,8.2956,8.2399,8.2797,73200.0
2010-01-19 11:00:00,10.41,10.44,10.4,10.43,73200.0,8.2717,8.2956,8.2638,8.2876,73200.0
2010-01-19 11:30:00,10.43,10.45,10.41,10.41,78300.0,8.2876,8.3035,8.2717,8.2717,78300.0
2010-01-19 12:00:00,10.41,10.42,10.4,10.42,184500.0,8.2717,8.2797,8.2638,8.2797,184500.0
2010-01-19 12:30:00,10.42,10.46,10.4,10.45,67500.0,8.2797,8.3114,8.2638,8.3035,67500.0
2010-01-19 13:00:00,10.45,10.46,10.45,10.46,27300.0,8.3035,8.3114,8.3035,8.3114,27300.0
2010-01-19 13:30:00,10.46,10.47,10.44,10.45,58800.0,8.3114,8.3194,8.2956,8.3035,58800.0
2010-01-19 14:00:00,10.47,10.49,10.46,10.47,46200.0,8.3194,8.3353,8.3114,8.3194,46200.0
2010-01-19 14:30:00,10.47,10.47,10.43,10.43,44400.0,8.3194,8.3194,8.2876,8.2876,44400.0
2010-01-19 15:00:00,10.43,10.45,10.42,10.43,64500.0,8.2876,8.3035,8.2797,8.2876,64500.0
2010-01-19 15:30:00,10.44,10.46,10.42,10.45,65700.0,8.2956,8.3114,8.2797,8.3035,65700.0
2010-01-20 09:30:00,10.39,10.39,10.2,10.28,118500.0,8.2558,8.2558,8.1048,8.1684,118500.0
2010-01-20 10:00:00,10.27,10.28,10.17,10.27,118800.0,8.1605,8.1684,8.081,8.1605,118800.0
2010-01-20 10:30:00,10.25,10.3,10.23,10.28,62100.0,8.1446,8.1843,8.1287,8.1684,62100.0
2010-01-20 11:00:00,10.29,10.29,10.25,10.26,129000.0,8.1764,8.1764,8.1446,8.1525,129000.0
2010-01-20 11:30:00,10.28,10.33,10.27,10.31,54900.0,8.1684,8.2081,8.1605,8.1923,54900.0
2010-01-20 12:00:00,10.31,10.33,10.29,10.3,56400.0,8.1923,8.2081,8.1764,8.1843,56400.0
2010-01-20 12:30:00,10.3,10.31,10.29,10.3,54000.0,8.1843,8.1923,8.1764,8.1843,54000.0
2010-01-20 13:00:00,10.3,10.32,10.3,10.32,33300.0,8.1843,8.2002,8.1843,8.2002,33300.0
2010-01-20 13:30:00,10.31,10.36,10.31,10.35,26100.0,8.1923,8.232,8.1923,8.224,26100.0
2010-01-20 14:00:00,10.35,10.36,10.33,10.33,27000.0,8.224,8.232,8.2081,8.2081,27000.0
2010-01-20 14:30:00,10.33,10.38,10.33,10.37,46800.0,8.2081,8.2479,8.2081,8.2399,46800.0
2010-01-20 15:00:00,10.37,10.37,10.33,10.33,56400.0,8.2399,8.2399,8.2081,8.2081,56400.0
2010-01-20 15:30:00,10.34,10.36,10.33,10.34,150600.0,8.2161,8.232,8.2081,8.2161,150600.0
2010-01-21 09:30:00,10.31,10.36,10.18,10.21,71100.0,8.1923,8.232,8.089,8.1128,71100.0
2010-01-21 10:00:00,10.19,10.23,10.07,10.09,58800.0,8.0969,8.1287,8.0016,8.0174,58800.0
2010-01-21 10:30:00,10.07,10.21,10.03,10.21,129000.0,8.0016,8.1128,7.9698,8.1128,129000.0
2010-01-21 11:00:00,10.21,10.22,10.16,10.16,41400.0,8.1128,8.1207,8.0731,8.0731,41400.0
2010-01-21 11:30:00,10.16,10.25,10.14,10.17,192300.0,8.0731,8.1446,8.0572,8.081,192300.0
2010-01-21 12:00:00,10.18,10.21,10.13,10.13,60900.0,8.089,8.1128,8.0492,8.0492,60900.0
2010-01-21 12:30:00,10.14,10.17,10.12,10.15,39300.0,8.0572,8.081,8.0413,8.0651,39300.0
2010-01-21 13:00:00,10.16,10.18,10.14,10.15,27900.0,8.0731,8.089,8.0572,8.0651,27900.0
2010-01-21 13:30:00,10.15,10.18,10.15,10.18,30000.0,8.0651,8.089,8.0651,8.089,30000.0
2010-01-21 14:00:00,10.19,10.21,10.15,10.21,37800.0,8.0969,8.1128,8.0651,8.1128,37800.0
2010-01-21 14:30:00,10.21,10.22,10.14,10.17,33900.0,8.1128,8.1207,8.0572,8.081,33900.0
2010-01-21 15:00:00,10.17,10.17,10.14,10.15,52500.0,8.081,8.081,8.0572,8.0651,52500.0
2010-01-21 15:30:00,10.15,10.21,10.14,10.16,98100.0,8.0651,8.1128,8.0572,8.0731,98100.0
2010-01-22 09:30:00,10.13,10.22,10.1,10.21,30600.0,8.0492,8.1207,8.0254,8.1128,30600.0
2010-01-22 10:00:00,10.2,10.21,10.08,10.14,351300.0,8.1048,8.1128,8.0095,8.0572,351300.0
2010-01-22 10:30:00,10.13,10.33,10.13,10.24,92100.0,8.0492,8.2081,8.0492,8.1366,92100.0
2010-01-22 11:00:00,10.25,10.28,10.24,10.27,36600.0,8.1446,8.1684,8.1366,8.1605,36600.0
2010-01-22 11:30:00,10.27,10.28,10.19,10.19,26700.0,8.1605,8.1684,8.0969,8.0969,26700.0
2010-01-22 12:00:00,10.2,10.23,10.16,10.21,38100.0,8.1048,8.1287,8.0731,8.1128,38100.0
2010-01-22 12:30:00,10.21,10.23,10.18,10.2,28800.0,8.1128,8.1287,8.089,8.1048,28800.0
2010-01-22 13:00:00,10.2,10.2,10.18,10.2,38400.0,8.1048,8.1048,8.089,8.1048,38400.0
2010-01-22 13:30:00,10.2,10.21,10.18,10.21,41700.0,8.1048,8.1128,8.089,8.1128,41700.0
2010-01-22 14:00:00,10.21,10.22,10.19,10.21,68400.0,8.1128,8.1207,8.0969,8.1128,68400.0
2010-01-22 14:30:00,10.2,10.22,10.19,10.19,95400.0,8.1048,8.1207,8.0969,8.0969,95400.0
2010-01-22 15:00:00,10.19,10.2,10.15,10.17,196200.0,8.0969,8.1048,8.0651,8.081,196200.0
2010-01-22 15:30:00,10.17,10.17,10.11,10.17,288600.0,8.081,8.081,8.0333,8.081,288600.0
2010-01-25 09:30:00,10.21,10.28,10.14,10.24,268500.0,8.1128,8.1684,8.0572,8.1366,268500.0
2010-01-25 10:00:00,10.23,10.31,10.18,10.2,127200.0,8.1287,8.1923,8.089,8.1048,127200.0
2010-01-25 10:30:00,10.2,10.2,10.07,10.08,115500.0,8.1048,8.1048,8.0016,8.0095,115500.0
2010-01-25 11:00:00,10.07,10.08,9.97,10.02,52800.0,8.0016,8.0095,7.9221,7.9618,52800.0
2010-01-25 11:30:00,10.01,10.09,10.0,10.08,25500.0,7.9539,8.0174,7.9459,8.0095,25500.0
2010-01-25 12:00:00,10.08,10.1,10.05,10.05,54300.0,8.0095,8.0254,7.9857,7.9857,54300.0
2010-01-25 12:30:00,10.05,10.09,10.01,10.04,102600.0,7.9857,8.0174,7.9539,7.9777,102600.0
2010-01-25 13:00:00,10.03,10.05,9.98,9.99,136200.0,7.9698,7.9857,7.93,7.938,136200.0
2010-01-25 13:30:00,9.99,10.01,9.97,9.97,78000.0,7.938,7.9539,7.9221,7.9221,78000.0
2010-01-25 14:00:00,9.98,10.08,9.98,10.07,95400.0,7.93,8.0095,7.93,8.0016,95400.0
2010-01-25 14:30:00,10.07,10.1,10.05,10.06,62700.0,8.0016,8.0254,7.9857,7.9936,62700.0
2010-01-25 15:00:00,10.07,10.07,10.05,10.06,103200.0,8.0016,8.0016,7.9857,7.9936,103200.0
2010-01-25 15:30:00,10.07,10.08,9.99,10.0,307800.0,8.0016,8.0095,7.938,7.9459,307800.0
2010-01-26 09:30:00,9.68,10.01,9.68,9.78,227700.0,7.6917,7.9539,7.6917,7.7711,227700.0
2010-01-26 10:00:00,9.78,9.83,9.74,9.77,300900.0,7.7711,7.8108,7.7393,7.7632,300900.0
2010-01-26 10:30:00,9.78,9.78,9.69,9.7,80700.0,7.7711,7.7711,7.6996,7.7076,80700.0
2010-01-26 11:00:00,9.72,9.76,9.7,9.7,74700.0,7.7234,7.7552,7.7076,7.7076,74700.0
2010-01-26 11:30:00,9.71,9.72,9.64,9.66,70800.0,7.7155,7.7234,7.6599,7.6758,70800.0
2010-01-26 12:00:00,9.66,9.67,9.63,9.64,66600.0,7.6758,7.6837,7.6519,7.6599,66600.0
2010-01-26 12:30:00,9.64,9.7,9.64,9.69,40500.0,7.6599,7.7076,7.6599,7.6996,40500.0
2010-01-26 13:00:00,9.68,9.71,9.66,9.66,44100.0,7.6917,7.7155,7.6758,7.6758,44100.0
2010-01-26 13:30:00,9.66,9.68,9.66,9.66,31800.0,7.6758,7.6917,7.6758,7.6758,31800.0
2010-01-26 14:00:00,9.66,9.67,9.59,9.59,73800.0,7.6758,7.6837,7.6201,7.6201,73800.0
2010-01-26 14:30:00,9.59,9.6,9.52,9.56,150000.0,7.6201,7.6281,7.5645,7.5963,150000.0
2010-01-26 15:00:00,9.55,9.56,9.48,9.51,184800.0,7.5884,7.5963,7.5327,7.5566,184800.0
2010-01-26 15:30:00,9.52,9.53,9.47,9.51,274800.0,7.5645,7.5725,7.5248,7.5566,274800.0
2010-01-27 09:30:00,9.52,9.57,9.36,9.5,190200.0,7.5645,7.6043,7.4374,7.5486,190200.0
2010-01-27 10:00:00,9.47,9.48,9.32,9.36,199200.0,7.5248,7.5327,7.4056,7.4374,199200.0
2010-01-27 10:30:00,9.34,9.36,9.26,9.3,214500.0,7.4215,7.4374,7.3579,7.3897,214500.0
2010-01-27 11:00:00,9.29,9.31,9.24,9.25,80400.0,7.3818,7.3977,7.342,7.35,80400.0
2010-01-27 11:30:00,9.25,9.25,9.18,9.18,117600.0,7.35,7.35,7.2944,7.2944,117600.0
2010-01-27 12:00:00,9.17,9.2,9.15,9.15,123600.0,7.2864,7.3103,7.2705,7.2705,123600.0
2010-01-27 12:30:00,9.15,9.17,9.15,9.17,108900.0,7.2705,7.2864,7.2705,7.2864,108900.0
2010-01-27 13:00:00,9.17,9.18,9.14,9.15,68100.0,7.2864,7.2944,7.2626,7.2705,68100.0
2010-01-27 13:30:00,9.15,9.18,9.15,9.17,64800.0,7.2705,7.2944,7.2705,7.2864,64800.0
2010-01-27 14:00:00,9.17,9.23,9.16,9.16,157200.0,7.2864,7.3341,7.2785,7.2785,157200.0
2010-01-27 14:30:00,9.15,9.22,9.14,9.16,235200.0,7.2705,7.3261,7.2626,7.2785,235200.0
2010-01-27 15:00:00,9.16,9.18,9.15,9.17,338100.0,7.2785,7.2944,7.2705,7.2864,338100.0
2010-01-27 15:30:00,9.18,9.28,9.18,9.26,468600.0,7.2944,7.3738,7.2944,7.3579,468600.0
2010-01-28 09:30:00,9.33,9.39,9.24,9.27,90300.0,7.4136,7.4612,7.342,7.3659,90300.0
2010-01-28 10:00:00,9.28,9.28,9.19,9.21,107700.0,7.3738,7.3738,7.3023,7.3182,107700.0
2010-01-28 10:30:00,9.21,9.23,9.2,9.21,38400.0,7.3182,7.3341,7.3103,7.3182,38400.0
2010-01-28 11:00:00,9.22,9.22,9.17,9.17,39900.0,7.3261,7.3261,7.2864,7.2864,39900.0
2010-01-28 11:30:00,9.17,9.17,9.08,9.15,65400.0,7.2864,7.2864,7.2149,7.2705,65400.0
2010-01-28 12:00:00,9.15,9.15,9.11,9.14,53100.0,7.2705,7.2705,7.2387,7.2626,53100.0
2010-01-28 12:30:00,9.14,9.19,9.13,9.19,36000.0,7.2626,7.3023,7.2546,7.3023,36000.0
2010-01-28 13:00:00,9.2,9.22,9.19,9.21,42000.0,7.3103,7.3261,7.3023,7.3182,42000.0
2010-01-28 13:30:00,9.21,9.23,9.21,9.21,53100.0,7.3182,7.3341,7.3182,7.3182,53100.0
2010-01-28 14:00:00,9.21,9.21,9.17,9.2,61800.0,7.3182,7.3182,7.2864,7.3103,61800.0
2010-01-28 14:30:00,9.2,9.23,9.18,9.22,58500.0,7.3103,7.3341,7.2944,7.3261,58500.0
2010-01-28 15:00:00,9.22,9.25,9.2,9.21,109200.0,7.3261,7.35,7.3103,7.3182,109200.0
2010-01-28 15:30:00,9.21,9.24,9.15,9.16,133800.0,7.3182,7.342,7.2705,7.2785,133800.0
2010-01-29 09:30:00,9.2,9.21,9.11,9.21,343200.0,7.3103,7.3182,7.2387,7.3182,343200.0
2010-01-29 10:00:00,9.2,9.28,9.19,9.26,35700.0,7.3103,7.3738,7.3023,7.3579,35700.0
2010-01-29 10:30:00,9.27,9.27,9.21,9.22,48300.0,7.3659,7.3659,7.3182,7.3261,48300.0
2010-01-29 11:00:00,9.22,9.22,9.15,9.16,36600.0,7.3261,7.3261,7.2705,7.2785,36600.0
2010-01-29 11:30:00,9.13,9.14,9.1,9.1,47400.0,7.2546,7.2626,7.2308,7.2308,47400.0
2010-01-29 12:00:00,9.1,9.11,9.08,9.09,27600.0,7.2308,7.2387,7.2149,7.2229,27600.0
2010-01-29 12:30:00,9.09,9.12,9.06,9.11,48300.0,7.2229,7.2467,7.199,7.2387,48300.0
2010-01-29 13:00:00,9.11,9.13,9.1,9.11,29400.0,7.2387,7.2546,7.2308,7.2387,29400.0
2010-01-29 13:30:00,9.11,9.13,9.07,9.07,69600.0,7.2387,7.2546,7.207,7.207,69600.0
2010-01-29 14:00:00,9.07,9.07,9.03,9.04,72000.0,7.207,7.207,7.1752,7.1831,72000.0
2010-01-29 14:30:00,9.04,9.04,8.95,8.97,103500.0,7.1831,7.1831,7.1116,7.1275,103500.0
2010-01-29 15:00:00,8.97,8.97,8.92,8.92,100500.0,7.1275,7.1275,7.0878,7.0878,100500.0
2010-01-29 15:30:00,8.92,8.94,8.88,8.88,239400.0,7.0878,7.1037,7.056,7.056,239400.0
2010-02-01 09:30:00,8.95,9.01,8.85,8.97,100800.0,7.1116,7.1593,7.0321,7.1275,100800.0
2010-02-01 10:00:00,8.98,9.05,8.93,9.03,52200.0,7.1354,7.1911,7.0957,7.1752,52200.0
2010-02-01 10:30:00,9.02,9.04,8.96,8.96,68700.0,7.1672,7.1831,7.1196,7.1196,68700.0
2010-02-01 11:00:00,8.96,9.08,8.95,9.07,42600.0,7.1196,7.2149,7.1116,7.207,42600.0
2010-02-01 11:30:00,9.07,9.07,9.01,9.01,15300.0,7.207,7.207,7.1593,7.1593,15300.0
2010-02-01 12:00:00,8.99,9.03,8.99,9.03,16200.0,7.1434,7.1752,7.1434,7.1752,16200.0
2010-02-01 12:30:00,9.03,9.07,9.02,9.06,21000.0,7.1752,7.207,7.1672,7.199,21000.0
2010-02-01 13:00:00,9.06,9.07,9.04,9.05,19200.0,7.199,7.207,7.1831,7.1911,19200.0
2010-02-01 13:30:00,9.04,9.05,9.03,9.03,15000.0,7.1831,7.1911,7.1752,7.1752,15000.0
2010-02-01 14:00:00,9.03,9.05,9.03,9.04,37500.0,7.1752,7.1911,7.1752,7.1831,37500.0
2010-02-01 14:30:00,9.04,9.08,9.04,9.05,76500.0,7.1831,7.2149,7.1831,7.1911,76500.0
2010-02-01 15:00:00,9.04,9.07,9.03,9.06,88200.0,7.1831,7.207,7.1752,7.199,88200.0
2010-02-01 15:30:00,9.06,9.07,9.04,9.06,93600.0,7.199,7.207,7.1831,7.199,93600.0
2010-02-02 09:30:00,9.06,9.09,9.0,9.01,105300.0,7.199,7.2229,7.1513,7.1593,105300.0
2010-02-02 10:00:00,9.01,9.12,9.0,9.11,214500.0,7.1593,7.2467,7.1513,7.2387,214500.0
2010-02-02 10:30:00,9.14,9.14,9.06,9.08,36300.0,7.2626,7.2626,7.199,7.2149,36300.0
2010-02-02 11:00:00,9.08,9.12,9.07,9.11,58800.0,7.2149,7.2467,7.207,7.2387,58800.0
2010-02-02 11:30:00,9.11,9.12,9.09,9.09,33300.0,7.2387,7.2467,7.2229,7.2229,33300.0
2010-02-02 12:00:00,9.09,9.11,9.08,9.11,107100.0,7.2229,7.2387,7.2149,7.2387,107100.0
2010-02-02 12:30:00,9.11,9.13,9.11,9.12,38100.0,7.2387,7.2546,7.2387,7.2467,38100.0
2010-02-02 13:00:00,9.12,9.13,9.11,9.11,107700.0,7.2467,7.2546,7.2387,7.2387,107700.0
2010-02-02 13:30:00,9.11,9.11,9.09,9.09,73800.0,7.2387,7.2387,7.2229,7.2229,73800.0
2010-02-02 14:00:00,9.09,9.1,9.07,9.08,73200.0,7.2229,7.2308,7.207,7.2149,73200.0
2010-02-02 14:30:00,9.08,9.09,9.08,9.08,121500.0,7.2149,7.2229,7.2149,7.2149,121500.0
2010-02-02 15:00:00,9.08,9.12,9.08,9.08,134100.0,7.2149,7.2467,7.2149,7.2149,134100.0
2010-02-02 15:30:00,9.08,9.09,9.06,9.07,402600.0,7.2149,7.2229,7.199,7.207,402600.0
2010-02-03 09:30:00,9.05,9.15,9.05,9.09,59700.0,7.1911,7.2705,7.1911,7.2229,59700.0
2010-02-03 10:00:00,9.1,9.1,8.98,8.98,122400.0,7.2308,7.2308,7.1354,7.1354,122400.0
2010-02-03 10:30:00,8.98,9.0,8.94,8.99,98100.0,7.1354,7.1513,7.1037,7.1434,98100.0
2010-02-03 11:00:00,8.99,9.01,8.99,9.0,77400.0,7.1434,7.1593,7.1434,7.1513,77400.0
2010-02-03 11:30:00,9.0,9.0,8.93,8.94,124200.0,7.1513,7.1513,7.0957,7.1037,124200.0
2010-02-03 12:00:00,8.95,9.01,8.94,9.01,137700.0,7.1116,7.1593,7.1037,7.1593,137700.0
2010-02-03 12:30:00,9.01,9.04,9.0,9.01,72000.0,7.1593,7.1831,7.1513,7.1593,72000.0
2010-02-03 13:00:00,9.02,9.05,9.01,9.03,19200.0,7.1672,7.1911,7.1593,7.1752,19200.0
2010-02-03 13:30:00,9.03,9.04,9.0,9.0,84600.0,7.1752,7.1831,7.1513,7.1513,84600.0
2010-02-03 14:00:00,9.01,9.01,8.97,9.0,99300.0,7.1593,7.1593,7.1275,7.1513,99300.0
2010-02-03 14:30:00,9.0,9.01,8.97,9.0,220200.0,7.1513,7.1593,7.1275,7.1513,220200.0
2010-02-03 15:00:00,9.0,9.03,9.0,9.01,252600.0,7.1513,7.1752,7.1513,7.1593,252600.0
2010-02-03 15:30:00,9.01,9.04,9.0,9.03,174900.0,7.1593,7.1831,7.1513,7.1752,174900.0
2010-02-04 09:30:00,8.94,8.97,8.91,8.94,87300.0,7.1037,7.1275,7.0798,7.1037,87300.0
2010-02-04 10:00:00,8.94,9.0,8.94,8.96,103500.0,7.1037,7.1513,7.1037,7.1196,103500.0
2010-02-04 10:30:00,8.96,8.99,8.96,8.97,88800.0,7.1196,7.1434,7.1196,7.1275,88800.0
2010-02-04 11:00:00,8.97,9.03,8.96,9.02,97500.0,7.1275,7.1752,7.1196,7.1672,97500.0
2010-02-04 11:30:00,9.03,9.03,8.96,8.96,53700.0,7.1752,7.1752,7.1196,7.1196,53700.0
2010-02-04 12:00:00,8.96,8.97,8.92,8.92,24000.0,7.1196,7.1275,7.0878,7.0878,24000.0
2010-02-04 12:30:00,8.92,8.92,8.88,8.91,22800.0,7.0878,7.0878,7.056,7.0798,22800.0
2010-02-04 13:00:00,8.91,8.92,8.9,8.91,18300.0,7.0798,7.0878,7.0719,7.0798,18300.0
2010-02-04 13:30:00,8.93,8.93,8.88,8.89,19200.0,7.0957,7.0957,7.056,7.0639,19200.0
2010-02-04 14:00:00,8.89,8.92,8.86,8.91,50400.0,7.0639,7.0878,7.0401,7.0798,50400.0
2010-02-04 14:30:00,8.9,8.92,8.88,8.89,31200.0,7.0719,7.0878,7.056,7.0639,31200.0
2010-02-04 15:00:00,8.88,8.89,8.8,8.81,84900.0,7.056,7.0639,6.9924,7.0004,84900.0
2010-02-04 15:30:00,8.81,8.84,8.8,8.81,94500.0,7.0004,7.0242,6.9924,7.0004,94500.0
2010-02-05 09:30:00,8.78,8.85,8.63,8.67,85200.0,6.9765,7.0321,6.8573,6.8891,85200.0
2010-02-05 10:00:00,8.64,8.78,8.61,8.77,60900.0,6.8653,6.9765,6.8414,6.9686,60900.0
2010-02-05 10:30:00,8.77,8.8,8.76,8.79,54600.0,6.9686,6.9924,6.9606,6.9845,54600.0
2010-02-05 11:00:00,8.79,8.8,8.75,8.76,69000.0,6.9845,6.9924,6.9527,6.9606,69000.0
2010-02-05 11:30:00,8.76,8.77,8.72,8.75,56700.0,6.9606,6.9686,6.9289,6.9527,56700.0
2010-02-05 12:00:00,8.76,8.81,8.75,8.81,71100.0,6.9606,7.0004,6.9527,7.0004,71100.0
2010-02-05 12:30:00,8.8,8.8,8.75,8.77,58200.0,6.9924,6.9924,6.9527,6.9686,58200.0
2010-02-05 13:00:00,8.77,8.78,8.72,8.73,45300.0,6.9686,6.9765,6.9289,6.9368,45300.0
2010-02-05 13:30:00,8.73,8.74,8.67,8.67,41700.0,6.9368,6.9447,6.8891,6.8891,41700.0
2010-02-05 14:00:00,8.68,8.76,8.68,8.74,35100.0,6.8971,6.9606,6.8971,6.9447,35100.0
2010-02-05 14:30:00,8.74,8.75,8.69,8.72,86100.0,6.9447,6.9527,6.905,6.9289,86100.0
2010-02-05 15:00:00,8.73,8.86,8.72,8.78,116400.0,6.9368,7.0401,6.9289,6.9765,116400.0
2010-02-05 15:30:00,8.78,8.87,8.77,8.86,234300.0,6.9765,7.048,6.9686,7.0401,234300.0
2010-02-08 09:30:00,8.86,8.86,8.71,8.81,36300.0,7.0401,7.0401,6.9209,7.0004,36300.0
2010-02-08 10:00:00,8.82,8.91,8.78,8.89,86400.0,7.0083,7.0798,6.9765,7.0639,86400.0
2010-02-08 10:30:00,8.89,8.95,8.88,8.93,79500.0,7.0639,7.1116,7.056,7.0957,79500.0
2010-02-08 11:00:00,8.93,8.94,8.9,8.92,29700.0,7.0957,7.1037,7.0719,7.0878,29700.0
2010-02-08 11:30:00,8.91,8.97,8.89,8.91,72900.0,7.0798,7.1275,7.0639,7.0798,72900.0
2010-02-08 12:00:00,8.91,8.93,8.88,8.93,37500.0,7.0798,7.0957,7.056,7.0957,37500.0
2010-02-08 12:30:00,8.92,8.93,8.88,8.9,21000.0,7.0878,7.0957,7.056,7.0719,21000.0
2010-02-08 13:00:00,8.9,8.9,8.84,8.87,30900.0,7.0719,7.0719,7.0242,7.048,30900.0
2010-02-08 13:30:00,8.86,8.86,8.84,8.85,20700.0,7.0401,7.0401,7.0242,7.0321,20700.0
2010-02-08 14:00:00,8.85,8.88,8.85,8.85,19200.0,7.0321,7.056,7.0321,7.0321,19200.0
2010-02-08 14:30:00,8.86,8.87,8.82,8.85,48600.0,7.0401,7.048,7.0083,7.0321,48600.0
2010-02-08 15:00:00,8.85,8.86,8.82,8.83,45300.0,7.0321,7.0401,7.0083,7.0163,45300.0
2010-02-08 15:30:00,8.83,8.84,8.78,8.78,68400.0,7.0163,7.0242,6.9765,6.9765,68400.0
2010-02-09 09:30:00,8.89,8.93,8.81,8.87,41100.0,7.0639,7.0957,7.0004,7.048,41100.0
2010-02-09 10:00:00,8.89,8.91,8.85,8.86,21000.0,7.0639,7.0798,7.0321,7.0401,21000.0
2010-02-09 10:30:00,8.86,8.89,8.83,8.83,35700.0,7.0401,7.0639,7.0163,7.0163,35700.0
2010-02-09 11:00:00,8.82,8.83,8.77,8.82,60300.0,7.0083,7.0163,6.9686,7.0083,60300.0
2010-02-09 11:30:00,8.81,8.92,8.8,8.88,41100.0,7.0004,7.0878,6.9924,7.056,41100.0
2010-02-09 12:00:00,8.87,8.97,8.86,8.92,40200.0,7.048,7.1275,7.0401,7.0878,40200.0
2010-02-09 12:30:00,8.92,8.95,8.84,8.92,50400.0,7.0878,7.1116,7.0242,7.0878,50400.0
2010-02-09 13:00:00,8.93,8.94,8.91,8.92,19800.0,7.0957,7.1037,7.0798,7.0878,19800.0
2010-02-09 13:30:00,8.92,8.94,8.91,8.91,31500.0,7.0878,7.1037,7.0798,7.0798,31500.0
2010-02-09 14:00:00,8.9,8.91,8.86,8.86,34200.0,7.0719,7.0798,7.0401,7.0401,34200.0
2010-02-09 14:30:00,8.87,8.88,8.83,8.86,51600.0,7.048,7.056,7.0163,7.0401,51600.0
2010-02-09 15:00:00,8.86,8.89,8.84,8.88,45300.0,7.0401,7.0639,7.0242,7.056,45300.0
2010-02-09 15:30:00,8.88,8.9,8.84,8.86,69300.0,7.056,7.0719,7.0242,7.0401,69300.0
2010-02-10 09:30:00,8.82,8.86,8.74,8.79,32700.0,7.0083,7.0401,6.9447,6.9845,32700.0
2010-02-10 10:00:00,8.77,8.77,8.67,8.69,26100.0,6.9686,6.9686,6.8891,6.905,26100.0
2010-02-10 10:30:00,8.69,8.78,8.68,8.77,22200.0,6.905,6.9765,6.8971,6.9686,22200.0
2010-02-10 11:00:00,8.79,8.79,8.75,8.76,43800.0,6.9845,6.9845,6.9527,6.9606,43800.0
2010-02-10 11:30:00,8.76,8.77,8.72,8.73,36300.0,6.9606,6.9686,6.9289,6.9368,36300.0
2010-02-10 12:00:00,8.74,8.79,8.72,8.79,15000.0,6.9447,6.9845,6.9289,6.9845,15000.0
2010-02-10 12:30:00,8.79,8.81,8.78,8.79,9900.0,6.9845,7.0004,6.9765,6.9845,9900.0
2010-02-10 13:00:00,8.79,8.84,8.78,8.84,19500.0,6.9845,7.0242,6.9765,7.0242,19500.0
2010-02-10 13:30:00,8.84,8.84,8.79,8.8,16500.0,7.0242,7.0242,6.9845,6.9924,16500.0
2010-02-10 14:00:00,8.8,8.82,8.79,8.79,13200.0,6.9924,7.0083,6.9845,6.9845,13200.0
2010-02-10 14:30:00,8.8,8.84,8.78,8.83,91200.0,6.9924,7.0242,6.9765,7.0163,91200.0
2010-02-10 15:00:00,8.83,8.85,8.82,8.85,39600.0,7.0163,7.0321,7.0083,7.0321,39600.0
2010-02-10 15:30:00,8.85,8.85,8.81,8.84,102000.0,7.0321,7.0321,7.0004,7.0242,102000.0
2010-02-11 09:30:00,8.86,8.89,8.77,8.82,24300.0,7.0401,7.0639,6.9686,7.0083,24300.0
2010-02-11 10:00:00,8.79,8.87,8.79,8.86,43500.0,6.9845,7.048,6.9845,7.0401,43500.0
2010-02-11 10:30:00,8.86,8.9,8.85,8.89,100200.0,7.0401,7.0719,7.0321,7.0639,100200.0
2010-02-11 11:00:00,8.89,8.94,8.87,8.94,33600.0,7.0639,7.1037,7.048,7.1037,33600.0
2010-02-11 11:30:00,8.95,9.01,8.93,8.99,66600.0,7.1116,7.1593,7.0957,7.1434,66600.0
2010-02-11 12:00:00,8.99,9.02,8.98,9.01,15600.0,7.1434,7.1672,7.1354,7.1593,15600.0
2010-02-11 12:30:00,9.01,9.02,8.99,9.0,17100.0,7.1593,7.1672,7.1434,7.1513,17100.0
2010-02-11 13:00:00,8.99,9.0,8.97,8.98,65100.0,7.1434,7.1513,7.1275,7.1354,65100.0
2010-02-11 13:30:00,8.98,9.02,8.98,9.0,42900.0,7.1354,7.1672,7.1354,7.1513,42900.0
2010-02-11 14:00:00,9.0,9.03,8.99,9.02,17700.0,7.1513,7.1752,7.1434,7.1672,17700.0
2010-02-11 14:30:00,9.03,9.03,9.0,9.02,28500.0,7.1752,7.1752,7.1513,7.1672,28500.0
2010-02-11 15:00:00,9.02,9.03,9.0,9.01,85200.0,7.1672,7.1752,7.1513,7.1593,85200.0
2010-02-11 15:30:00,9.01,9.06,9.01,9.05,101700.0,7.1593,7.199,7.1593,7.1911,101700.0
2010-02-12 09:30:00,8.95,9.0,8.89,8.98,79500.0,7.1116,7.1513,7.0639,7.1354,79500.0
2010-02-12 10:00:00,9.0,9.08,8.97,9.07,112500.0,7.1513,7.2149,7.1275,7.207,112500.0
2010-02-12 10:30:00,9.08,9.1,9.07,9.09,112800.0,7.2149,7.2308,7.207,7.2229,112800.0
2010-02-12 11:00:00,9.09,9.14,9.08,9.11,72900.0,7.2229,7.2626,7.2149,7.2387,72900.0
2010-02-12 11:30:00,9.11,9.13,9.1,9.11,55500.0,7.2387,7.2546,7.2308,7.2387,55500.0
2010-02-12 12:00:00,9.12,9.18,9.12,9.16,47700.0,7.2467,7.2944,7.2467,7.2785,47700.0
2010-02-12 12:30:00,9.16,9.17,9.14,9.14,39900.0,7.2785,7.2864,7.2626,7.2626,39900.0
2010-02-12 13:00:00,9.15,9.16,9.1,9.13,52200.0,7.2705,7.2785,7.2308,7.2546,52200.0
2010-02-12 13:30:00,9.12,9.14,9.1,9.12,30300.0,7.2467,7.2626,7.2308,7.2467,30300.0
2010-02-12 14:00:00,9.12,9.18,9.12,9.18,44400.0,7.2467,7.2944,7.2467,7.2944,44400.0
2010-02-12 14:30:00,9.18,9.19,9.14,9.14,101400.0,7.2944,7.3023,7.2626,7.2626,101400.0
2010-02-12 15:00:00,9.13,9.14,9.09,9.09,214200.0,7.2546,7.2626,7.2229,7.2229,214200.0
2010-02-12 15:30:00,9.08,9.11,9.07,9.09,373500.0,7.2149,7.2387,7.207,7.2229,373500.0
2010-02-16 09:30:00,9.2,9.24,9.09,9.13,21000.0,7.3103,7.342,7.2229,7.2546,21000.0
2010-02-16 10:00:00,9.14,9.23,9.13,9.21,37200.0,7.2626,7.3341,7.2546,7.3182,37200.0
2010-02-16 10:30:00,9.22,9.26,9.21,9.22,26100.0,7.3261,7.3579,7.3182,7.3261,26100.0
2010-02-16 11:00:00,9.22,9.23,9.21,9.23,18300.0,7.3261,7.3341,7.3182,7.3341,18300.0
2010-02-16 11:30:00,9.23,9.23,9.2,9.2,30300.0,7.3341,7.3341,7.3103,7.3103,30300.0
2010-02-16 12:00:00,9.2,9.21,9.19,9.2,56700.0,7.3103,7.3182,7.3023,7.3103,56700.0
2010-02-16 12:30:00,9.2,9.21,9.2,9.2,64800.0,7.3103,7.3182,7.3103,7.3103,64800.0
2010-02-16 13:00:00,9.2,9.21,9.17,9.17,98400.0,7.3103,7.3182,7.2864,7.2864,98400.0
2010-02-16 13:30:00,9.17,9.18,9.15,9.15,35700.0,7.2864,7.2944,7.2705,7.2705,35700.0
2010-02-16 14:00:00,9.15,9.17,9.14,9.15,40800.0,7.2705,7.2864,7.2626,7.2705,40800.0
2010-02-16 14:30:00,9.15,9.19,9.15,9.16,57900.0,7.2705,7.3023,7.2705,7.2785,57900.0
2010-02-16 15:00:00,9.16,9.18,9.15,9.17,63900.0,7.2785,7.2944,7.2705,7.2864,63900.0
2010-02-16 15:30:00,9.16,9.19,9.16,9.19,130500.0,7.2785,7.3023,7.2785,7.3023,130500.0
2010-02-17 09:30:00,9.24,9.27,9.19,9.21,22500.0,7.342,7.3659,7.3023,7.3182,22500.0
2010-02-17 10:00:00,9.22,9.26,9.22,9.25,27900.0,7.3261,7.3579,7.3261,7.35,27900.0
2010-02-17 10:30:00,9.26,9.3,9.24,9.25,27300.0,7.3579,7.3897,7.342,7.35,27300.0
2010-02-17 11:00:00,9.24,9.24,9.17,9.17,37500.0,7.342,7.342,7.2864,7.2864,37500.0
2010-02-17 11:30:00,9.17,9.18,9.15,9.17,42000.0,7.2864,7.2944,7.2705,7.2864,42000.0
2010-02-17 12:00:00,9.17,9.19,9.16,9.18,36000.0,7.2864,7.3023,7.2785,7.2944,36000.0
2010-02-17 12:30:00,9.18,9.18,9.14,9.14,39300.0,7.2944,7.2944,7.2626,7.2626,39300.0
2010-02-17 13:00:00,9.15,9.16,9.14,9.15,43200.0,7.2705,7.2785,7.2626,7.2705,43200.0
2010-02-17 13:30:00,9.15,9.16,9.12,9.13,57600.0,7.2705,7.2785,7.2467,7.2546,57600.0
2010-02-17 14:00:00,9.13,9.15,9.11,9.12,145800.0,7.2546,7.2705,7.2387,7.2467,145800.0
2010-02-17 14:30:00,9.12,9.15,9.12,9.12,57000.0,7.2467,7.2705,7.2467,7.2467,57000.0
2010-02-17 15:00:00,9.12,9.16,9.12,9.15,85200.0,7.2467,7.2785,7.2467,7.2705,85200.0
2010-02-17 15:30:00,9.16,9.19,9.15,9.19,184200.0,7.2785,7.3023,7.2705,7.3023,184200.0
2010-02-18 09:30:00,9.16,9.28,9.15,9.26,39300.0,7.2785,7.3738,7.2705,7.3579,39300.0
2010-02-18 10:00:00,9.26,9.28,9.24,9.27,46500.0,7.3579,7.3738,7.342,7.3659,46500.0
2010-02-18 10:30:00,9.27,9.29,9.26,9.28,18000.0,7.3659,7.3818,7.3579,7.3738,18000.0
2010-02-18 11:00:00,9.29,9.31,9.29,9.3,42900.0,7.3818,7.3977,7.3818,7.3897,42900.0
2010-02-18 11:30:00,9.3,9.3,9.28,9.29,27600.0,7.3897,7.3897,7.3738,7.3818,27600.0
2010-02-18 12:00:00,9.29,9.29,9.27,9.27,28500.0,7.3818,7.3818,7.3659,7.3659,28500.0
2010-02-18 12:30:00,9.27,9.28,9.27,9.27,28500.0,7.3659,7.3738,7.3659,7.3659,28500.0
2010-02-18 13:00:00,9.27,9.28,9.27,9.27,20400.0,7.3659,7.3738,7.3659,7.3659,20400.0
2010-02-18 13:30:00,9.27,9.27,9.26,9.27,32400.0,7.3659,7.3659,7.3579,7.3659,32400.0
2010-02-18 14:00:00,9.27,9.29,9.26,9.28,42600.0,7.3659,7.3818,7.3579,7.3738,42600.0
2010-02-18 14:30:00,9.28,9.32,9.28,9.32,49800.0,7.3738,7.4056,7.3738,7.4056,49800.0
2010-02-18 15:00:00,9.32,9.32,9.3,9.31,56100.0,7.4056,7.4056,7.3897,7.3977,56100.0
2010-02-18 15:30:00,9.31,9.36,9.31,9.36,196200.0,7.3977,7.4374,7.3977,7.4374,196200.0
2010-02-19 09:30:00,9.34,9.38,9.24,9.24,100800.0,7.4215,7.4533,7.342,7.342,100800.0
2010-02-19 10:00:00,9.24,9.3,9.24,9.28,56400.0,7.342,7.3897,7.342,7.3738,56400.0
2010-02-19 10:30:00,9.28,9.3,9.28,9.29,30000.0,7.3738,7.3897,7.3738,7.3818,30000.0
2010-02-19 11:00:00,9.3,9.33,9.29,9.33,37500.0,7.3897,7.4136,7.3818,7.4136,37500.0
2010-02-19 11:30:00,9.33,9.33,9.3,9.31,84300.0,7.4136,7.4136,7.3897,7.3977,84300.0
2010-02-19 12:00:00,9.3,9.31,9.29,9.3,55500.0,7.3897,7.3977,7.3818,7.3897,55500.0
2010-02-19 12:30:00,9.3,9.31,9.3,9.3,37800.0,7.3897,7.3977,7.3897,7.3897,37800.0
2010-02-19 13:00:00,9.3,9.3,9.27,9.3,26700.0,7.3897,7.3897,7.3659,7.3897,26700.0
2010-02-19 13:30:00,9.29,9.3,9.29,9.29,39000.0,7.3818,7.3897,7.3818,7.3818,39000.0
2010-02-19 14:00:00,9.29,9.3,9.28,9.28,70800.0,7.3818,7.3897,7.3738,7.3738,70800.0
2010-02-19 14:30:00,9.28,9.3,9.28,9.29,62700.0,7.3738,7.3897,7.3738,7.3818,62700.0
2010-02-19 15:00:00,9.29,9.3,9.27,9.27,48600.0,7.3818,7.3897,7.3659,7.3659,48600.0
2010-02-19 15:30:00,9.27,9.31,9.27,9.3,183600.0,7.3659,7.3977,7.3659,7.3897,183600.0
2010-02-22 09:30:00,8.99,8.99,8.81,8.9,327000.0,7.1434,7.1434,7.0004,7.0719,327000.0
2010-02-22 10:00:00,8.91,8.93,8.86,8.93,253500.0,7.0798,7.0957,7.0401,7.0957,253500.0
2010-02-22 10:30:00,8.93,8.93,8.86,8.88,180600.0,7.0957,7.0957,7.0401,7.056,180600.0
2010-02-22 11:00:00,8.88,8.88,8.82,8.82,135000.0,7.056,7.056,7.0083,7.0083,135000.0
2010-02-22 11:30:00,8.83,8.83,8.75,8.81,164700.0,7.0163,7.0163,6.9527,7.0004,164700.0
2010-02-22 12:00:00,8.8,8.82,8.76,8.76,105300.0,6.9924,7.0083,6.9606,6.9606,105300.0
2010-02-22 12:30:00,8.76,8.82,8.76,8.8,165300.0,6.9606,7.0083,6.9606,6.9924,165300.0
2010-02-22 13:00:00,8.81,8.81,8.76,8.77,84900.0,7.0004,7.0004,6.9606,6.9686,84900.0
2010-02-22 13:30:00,8.77,8.79,8.77,8.79,101100.0,6.9686,6.9845,6.9686,6.9845,101100.0
2010-02-22 14:00:00,8.79,8.86,8.79,8.85,99900.0,6.9845,7.0401,6.9845,7.0321,99900.0
2010-02-22 14:30:00,8.85,8.86,8.83,8.84,183600.0,7.0321,7.0401,7.0163,7.0242,183600.0
2010-02-22 15:00:00,8.84,8.85,8.83,8.84,164700.0,7.0242,7.0321,7.0163,7.0242,164700.0
2010-02-22 15:30:00,8.84,8.87,8.83,8.86,537000.0,7.0242,7.048,7.0163,7.0401,537000.0
2010-02-23 09:30:00,8.82,9.01,8.82,9.0,167700.0,7.0083,7.1593,7.0083,7.1513,167700.0
2010-02-23 10:00:00,9.0,9.0,8.94,9.0,304500.0,7.1513,7.1513,7.1037,7.1513,304500.0
2010-02-23 10:30:00,9.0,9.03,9.0,9.02,105900.0,7.1513,7.1752,7.1513,7.1672,105900.0
2010-02-23 11:00:00,9.02,9.05,9.0,9.04,97500.0,7.1672,7.1911,7.1513,7.1831,97500.0
2010-02-23 11:30:00,9.04,9.07,9.03,9.03,101700.0,7.1831,7.207,7.1752,7.1752,101700.0
2010-02-23 12:00:00,9.03,9.03,8.97,8.98,72000.0,7.1752,7.1752,7.1275,7.1354,72000.0
2010-02-23 12:30:00,8.99,9.01,8.97,9.0,65400.0,7.1434,7.1593,7.1275,7.1513,65400.0
2010-02-23 13:00:00,9.0,9.03,8.99,9.03,32700.0,7.1513,7.1752,7.1434,7.1752,32700.0
2010-02-23 13:30:00,9.02,9.02,9.0,9.0,62700.0,7.1672,7.1672,7.1513,7.1513,62700.0
2010-02-23 14:00:00,9.0,9.01,9.0,9.0,101400.0,7.1513,7.1593,7.1513,7.1513,101400.0
2010-02-23 14:30:00,9.0,9.03,9.0,9.03,92700.0,7.1513,7.1752,7.1513,7.1752,92700.0
2010-02-23 15:00:00,9.03,9.07,9.02,9.04,154200.0,7.1752,7.207,7.1672,7.1831,154200.0
2010-02-23 15:30:00,9.04,9.04,8.97,8.98,165900.0,7.1831,7.1831,7.1275,7.1354,165900.0
2010-02-24 09:30:00,8.99,9.05,8.94,9.05,91800.0,7.1434,7.1911,7.1037,7.1911,91800.0
2010-02-24 10:00:00,9.04,9.05,8.92,8.96,218400.0,7.1831,7.1911,7.0878,7.1196,218400.0
2010-02-24 10:30:00,8.95,9.02,8.93,8.98,112500.0,7.1116,7.1672,7.0957,7.1354,112500.0
2010-02-24 11:00:00,8.98,8.98,8.96,8.97,369000.0,7.1354,7.1354,7.1196,7.1275,369000.0
2010-02-24 11:30:00,8.97,8.97,8.96,8.96,372300.0,7.1275,7.1275,7.1196,7.1196,372300.0
2010-02-24 12:00:00,8.96,8.97,8.93,8.94,202200.0,7.1196,7.1275,7.0957,7.1037,202200.0
2010-02-24 12:30:00,8.94,8.94,8.92,8.93,97500.0,7.1037,7.1037,7.0878,7.0957,97500.0
2010-02-24 13:00:00,8.93,8.96,8.93,8.95,63900.0,7.0957,7.1196,7.0957,7.1116,63900.0
2010-02-24 13:30:00,8.95,8.97,8.95,8.96,49800.0,7.1116,7.1275,7.1116,7.1196,49800.0
2010-02-24 14:00:00,8.97,8.97,8.95,8.97,63600.0,7.1275,7.1275,7.1116,7.1275,63600.0
2010-02-24 14:30:00,8.97,8.97,8.95,8.95,160200.0,7.1275,7.1275,7.1116,7.1116,160200.0
2010-02-24 15:00:00,8.96,8.97,8.95,8.97,193200.0,7.1196,7.1275,7.1116,7.1275,193200.0
2010-02-24 15:30:00,8.97,8.98,8.96,8.97,358500.0,7.1275,7.1354,7.1196,7.1275,358500.0
2010-02-25 09:30:00,8.83,8.87,8.78,8.84,233100.0,7.0163,7.048,6.9765,7.0242,233100.0
2010-02-25 10:00:00,8.83,8.91,8.82,8.91,105000.0,7.0163,7.0798,7.0083,7.0798,105000.0
2010-02-25 10:30:00,8.9,8.95,8.89,8.94,93600.0,7.0719,7.1116,7.0639,7.1037,93600.0
2010-02-25 11:00:00,8.94,8.96,8.94,8.95,72300.0,7.1037,7.1196,7.1037,7.1116,72300.0
2010-02-25 11:30:00,8.95,8.95,8.9,8.91,50400.0,7.1116,7.1116,7.0719,7.0798,50400.0
2010-02-25 12:00:00,8.9,8.94,8.9,8.94,11400.0,7.0719,7.1037,7.0719,7.1037,11400.0
2010-02-25 12:30:00,8.94,8.98,8.94,8.96,56400.0,7.1037,7.1354,7.1037,7.1196,56400.0
2010-02-25 13:00:00,8.96,8.98,8.95,8.96,14700.0,7.1196,7.1354,7.1116,7.1196,14700.0
2010-02-25 13:30:00,8.96,9.05,8.96,9.05,42600.0,7.1196,7.1911,7.1196,7.1911,42600.0
2010-02-25 14:00:00,9.06,9.07,9.02,9.04,63300.0,7.199,7.207,7.1672,7.1831,63300.0
2010-02-25 14:30:00,9.04,9.06,9.02,9.04,48900.0,7.1831,7.199,7.1672,7.1831,48900.0
2010-02-25 15:00:00,9.04,9.08,9.02,9.06,88200.0,7.1831,7.2149,7.1672,7.199,88200.0
2010-02-25 15:30:00,9.07,9.08,9.04,9.07,156900.0,7.207,7.2149,7.1831,7.207,156900.0
2010-02-26 09:30:00,9.1,9.1,9.04,9.06,35400.0,7.2308,7.2308,7.1831,7.199,35400.0
2010-02-26 10:00:00,9.06,9.1,9.04,9.09,187500.0,7.199,7.2308,7.1831,7.2229,187500.0
2010-02-26 10:30:00,9.09,9.1,9.08,9.08,114300.0,7.2229,7.2308,7.2149,7.2149,114300.0
2010-02-26 11:00:00,9.08,9.09,9.07,9.08,50700.0,7.2149,7.2229,7.207,7.2149,50700.0
2010-02-26 11:30:00,9.08,9.1,9.08,9.09,49200.0,7.2149,7.2308,7.2149,7.2229,49200.0
2010-02-26 12:00:00,9.09,9.09,9.08,9.08,60600.0,7.2229,7.2229,7.2149,7.2149,60600.0
2010-02-26 12:30:00,9.08,9.09,9.08,9.09,108000.0,7.2149,7.2229,7.2149,7.2229,108000.0
2010-02-26 13:00:00,9.09,9.1,9.08,9.09,49200.0,7.2229,7.2308,7.2149,7.2229,49200.0
2010-02-26 13:30:00,9.09,9.1,9.09,9.09,42300.0,7.2229,7.2308,7.2229,7.2229,42300.0
2010-02-26 14:00:00,9.09,9.09,9.08,9.09,57900.0,7.2229,7.2229,7.2149,7.2229,57900.0
2010-02-26 14:30:00,9.09,9.09,9.08,9.09,38400.0,7.2229,7.2229,7.2149,7.2229,38400.0
2010-02-26 15:00:00,9.09,9.11,9.08,9.11,98400.0,7.2229,7.2387,7.2149,7.2387,98400.0
2010-02-26 15:30:00,9.1,9.16,9.1,9.13,183300.0,7.2308,7.2785,7.2308,7.2546,183300.0
2010-03-01 09:30:00,9.14,9.26,9.12,9.22,39900.0,7.2626,7.3579,7.2467,7.3261,39900.0
2010-03-01 10:00:00,9.22,9.25,9.21,9.23,42300.0,7.3261,7.35,7.3182,7.3341,42300.0
2010-03-01 10:30:00,9.23,9.24,9.22,9.22,58800.0,7.3341,7.342,7.3261,7.3261,58800.0
2010-03-01 11:00:00,9.22,9.24,9.2,9.23,45000.0,7.3261,7.342,7.3103,7.3341,45000.0
2010-03-01 11:30:00,9.24,9.24,9.23,9.24,59700.0,7.342,7.342,7.3341,7.342,59700.0
2010-03-01 12:00:00,9.24,9.29,9.24,9.28,154800.0,7.342,7.3818,7.342,7.3738,154800.0
2010-03-01 12:30:00,9.28,9.28,9.26,9.27,77700.0,7.3738,7.3738,7.3579,7.3659,77700.0
2010-03-01 13:00:00,9.26,9.29,9.25,9.28,50700.0,7.3579,7.3818,7.35,7.3738,50700.0
2010-03-01 13:30:00,9.27,9.28,9.27,9.28,39000.0,7.3659,7.3738,7.3659,7.3738,39000.0
2010-03-01 14:00:00,9.28,9.29,9.27,9.29,36600.0,7.3738,7.3818,7.3659,7.3818,36600.0
2010-03-01 14:30:00,9.28,9.29,9.27,9.27,44700.0,7.3738,7.3818,7.3659,7.3659,44700.0
2010-03-01 15:00:00,9.27,9.28,9.26,9.27,71100.0,7.3659,7.3738,7.3579,7.3659,71100.0
2010-03-01 15:30:00,9.27,9.29,9.27,9.28,128100.0,7.3659,7.3818,7.3659,7.3738,128100.0
2010-03-02 09:30:00,9.31,9.38,9.31,9.37,55800.0,7.3977,7.4533,7.3977,7.4453,55800.0
2010-03-02 10:00:00,9.36,9.37,9.33,9.35,66900.0,7.4374,7.4453,7.4136,7.4294,66900.0
2010-03-02 10:30:00,9.35,9.36,9.34,9.35,52200.0,7.4294,7.4374,7.4215,7.4294,52200.0
2010-03-02 11:00:00,9.35,9.38,9.35,9.37,56700.0,7.4294,7.4533,7.4294,7.4453,56700.0
2010-03-02 11:30:00,9.38,9.41,9.36,9.41,87300.0,7.4533,7.4771,7.4374,7.4771,87300.0
2010-03-02 12:00:00,9.41,9.41,9.38,9.4,57300.0,7.4771,7.4771,7.4533,7.4692,57300.0
2010-03-02 12:30:00,9.4,9.42,9.38,9.42,60000.0,7.4692,7.4851,7.4533,7.4851,60000.0
2010-03-02 13:00:00,9.42,9.45,9.42,9.44,58200.0,7.4851,7.5089,7.4851,7.501,58200.0
2010-03-02 13:30:00,9.44,9.46,9.44,9.46,47400.0,7.501,7.5168,7.501,7.5168,47400.0
2010-03-02 14:00:00,9.46,9.47,9.45,9.45,68100.0,7.5168,7.5248,7.5089,7.5089,68100.0
2010-03-02 14:30:00,9.45,9.47,9.44,9.44,108600.0,7.5089,7.5248,7.501,7.501,108600.0
2010-03-02 15:00:00,9.44,9.47,9.44,9.46,114300.0,7.501,7.5248,7.501,7.5168,114300.0
2010-03-02 15:30:00,9.46,9.48,9.46,9.46,205800.0,7.5168,7.5327,7.5168,7.5168,205800.0
2010-03-03 09:30:00,9.46,9.64,9.46,9.57,103500.0,7.5168,7.6599,7.5168,7.6043,103500.0
2010-03-03 10:00:00,9.58,9.6,9.54,9.59,71700.0,7.6122,7.6281,7.5804,7.6201,71700.0
2010-03-03 10:30:00,9.59,9.59,9.56,9.58,51300.0,7.6201,7.6201,7.5963,7.6122,51300.0
2010-03-03 11:00:00,9.56,9.64,9.56,9.63,130500.0,7.5963,7.6599,7.5963,7.6519,130500.0
2010-03-03 11:30:00,9.63,9.63,9.6,9.61,45600.0,7.6519,7.6519,7.6281,7.636,45600.0
2010-03-03 12:00:00,9.61,9.62,9.59,9.59,111600.0,7.636,7.644,7.6201,7.6201,111600.0
2010-03-03 12:30:00,9.59,9.59,9.55,9.55,72300.0,7.6201,7.6201,7.5884,7.5884,72300.0
2010-03-03 13:00:00,9.55,9.58,9.55,9.57,47700.0,7.5884,7.6122,7.5884,7.6043,47700.0
2010-03-03 13:30:00,9.57,9.6,9.56,9.6,39600.0,7.6043,7.6281,7.5963,7.6281,39600.0
2010-03-03 14:00:00,9.6,9.62,9.56,9.57,96300.0,7.6281,7.644,7.5963,7.6043,96300.0
2010-03-03 14:30:00,9.57,9.59,9.55,9.57,164700.0,7.6043,7.6201,7.5884,7.6043,164700.0
2010-03-03 15:00:00,9.57,9.58,9.56,9.58,91800.0,7.6043,7.6122,7.5963,7.6122,91800.0
2010-03-03 15:30:00,9.58,9.59,9.56,9.57,119100.0,7.6122,7.6201,7.5963,7.6043,119100.0
2010-03-04 09:30:00,9.56,9.64,9.55,9.6,30300.0,7.5963,7.6599,7.5884,7.6281,30300.0
2010-03-04 10:00:00,9.59,9.61,9.57,9.58,135000.0,7.6201,7.636,7.6043,7.6122,135000.0
2010-03-04 10:30:00,9.58,9.6,9.54,9.58,195900.0,7.6122,7.6281,7.5804,7.6122,195900.0
2010-03-04 11:00:00,9.58,9.59,9.57,9.58,133200.0,7.6122,7.6201,7.6043,7.6122,133200.0
2010-03-04 11:30:00,9.58,9.58,9.54,9.55,19800.0,7.6122,7.6122,7.5804,7.5884,19800.0
2010-03-04 12:00:00,9.56,9.56,9.54,9.55,12600.0,7.5963,7.5963,7.5804,7.5884,12600.0
2010-03-04 12:30:00,9.56,9.56,9.55,9.56,16800.0,7.5963,7.5963,7.5884,7.5963,16800.0
2010-03-04 13:00:00,9.55,9.56,9.55,9.55,41700.0,7.5884,7.5963,7.5884,7.5884,41700.0
2010-03-04 13:30:00,9.55,9.56,9.54,9.56,75300.0,7.5884,7.5963,7.5804,7.5963,75300.0
2010-03-04 14:00:00,9.56,9.56,9.55,9.56,87900.0,7.5963,7.5963,7.5884,7.5963,87900.0
2010-03-04 14:30:00,9.56,9.57,9.56,9.56,11700.0,7.5963,7.6043,7.5963,7.5963,11700.0
2010-03-04 15:00:00,9.56,9.57,9.55,9.57,54600.0,7.5963,7.6043,7.5884,7.6043,54600.0
2010-03-04 15:30:00,9.57,9.59,9.55,9.57,102000.0,7.6043,7.6201,7.5884,7.6043,102000.0
2010-03-05 09:30:00,9.59,9.77,9.59,9.77,81300.0,7.6201,7.7632,7.6201,7.7632,81300.0
2010-03-05 10:00:00,9.77,9.8,9.76,9.78,93600.0,7.7632,7.787,7.7552,7.7711,93600.0
2010-03-05 10:30:00,9.78,9.84,9.77,9.81,255000.0,7.7711,7.8188,7.7632,7.795,255000.0
2010-03-05 11:00:00,9.81,9.85,9.79,9.84,249900.0,7.795,7.8267,7.7791,7.8188,249900.0
2010-03-05 11:30:00,9.84,9.86,9.83,9.85,420600.0,7.8188,7.8347,7.8108,7.8267,420600.0
2010-03-05 12:00:00,9.85,9.85,9.83,9.84,108900.0,7.8267,7.8267,7.8108,7.8188,108900.0
2010-03-05 12:30:00,9.84,9.9,9.84,9.9,145500.0,7.8188,7.8665,7.8188,7.8665,145500.0
2010-03-05 13:00:00,9.9,9.91,9.88,9.88,58500.0,7.8665,7.8744,7.8506,7.8506,58500.0
2010-03-05 13:30:00,9.88,9.93,9.88,9.93,168300.0,7.8506,7.8903,7.8506,7.8903,168300.0
2010-03-05 14:00:00,9.93,9.98,9.93,9.94,183000.0,7.8903,7.93,7.8903,7.8983,183000.0
2010-03-05 14:30:00,9.94,9.95,9.89,9.89,130500.0,7.8983,7.9062,7.8585,7.8585,130500.0
2010-03-05 15:00:00,9.89,9.92,9.86,9.87,114900.0,7.8585,7.8824,7.8347,7.8426,114900.0
2010-03-05 15:30:00,9.86,9.88,9.86,9.88,177600.0,7.8347,7.8506,7.8347,7.8506,177600.0
2010-03-08 09:30:00,9.86,9.98,9.86,9.91,42300.0,7.8347,7.93,7.8347,7.8744,42300.0
2010-03-08 10:00:00,9.91,9.94,9.89,9.93,82800.0,7.8744,7.8983,7.8585,7.8903,82800.0
2010-03-08 10:30:00,9.93,9.94,9.91,9.92,43200.0,7.8903,7.8983,7.8744,7.8824,43200.0
2010-03-08 11:00:00,9.91,9.95,9.91,9.94,208500.0,7.8744,7.9062,7.8744,7.8983,208500.0
2010-03-08 11:30:00,9.95,9.97,9.94,9.94,132000.0,7.9062,7.9221,7.8983,7.8983,132000.0
2010-03-08 12:00:00,9.94,9.95,9.93,9.95,74400.0,7.8983,7.9062,7.8903,7.9062,74400.0
2010-03-08 12:30:00,9.95,9.96,9.94,9.96,81000.0,7.9062,7.9141,7.8983,7.9141,81000.0
2010-03-08 13:00:00,9.96,10.02,9.96,10.02,104700.0,7.9141,7.9618,7.9141,7.9618,104700.0
2010-03-08 13:30:00,10.02,10.08,10.02,10.07,140100.0,7.9618,8.0095,7.9618,8.0016,140100.0
2010-03-08 14:00:00,10.08,10.08,10.05,10.05,137700.0,8.0095,8.0095,7.9857,7.9857,137700.0
2010-03-08 14:30:00,10.06,10.07,10.04,10.04,102000.0,7.9936,8.0016,7.9777,7.9777,102000.0
2010-03-08 15:00:00,10.04,10.04,10.0,10.0,61800.0,7.9777,7.9777,7.9459,7.9459,61800.0
2010-03-08 15:30:00,10.0,10.05,9.99,10.03,288300.0,7.9459,7.9857,7.938,7.9698,288300.0
2010-03-09 09:30:00,10.02,10.07,9.97,10.05,344400.0,7.9618,8.0016,7.9221,7.9857,344400.0
2010-03-09 10:00:00,10.05,10.09,10.05,10.08,25500.0,7.9857,8.0174,7.9857,8.0095,25500.0
2010-03-09 10:30:00,10.08,10.09,10.05,10.05,38700.0,8.0095,8.0174,7.9857,7.9857,38700.0
2010-03-09 11:00:00,10.05,10.06,10.04,10.06,45600.0,7.9857,7.9936,7.9777,7.9936,45600.0
2010-03-09 11:30:00,10.06,10.08,10.06,10.08,26400.0,7.9936,8.0095,7.9936,8.0095,26400.0
2010-03-09 12:00:00,10.08,10.11,10.08,10.11,26700.0,8.0095,8.0333,8.0095,8.0333,26700.0
2010-03-09 12:30:00,10.11,10.12,10.1,10.12,27000.0,8.0333,8.0413,8.0254,8.0413,27000.0
2010-03-09 13:00:00,10.12,10.13,10.11,10.13,22500.0,8.0413,8.0492,8.0333,8.0492,22500.0
2010-03-09 13:30:00,10.13,10.13,10.11,10.11,33900.0,8.0492,8.0492,8.0333,8.0333,33900.0
2010-03-09 14:00:00,10.11,10.11,10.09,10.1,86700.0,8.0333,8.0333,8.0174,8.0254,86700.0
2010-03-09 14:30:00,10.1,10.11,10.08,10.08,43800.0,8.0254,8.0333,8.0095,8.0095,43800.0
2010-03-09 15:00:00,10.08,10.1,10.01,10.03,100200.0,8.0095,8.0254,7.9539,7.9698,100200.0
2010-03-09 15:30:00,10.03,10.04,10.01,10.04,140100.0,7.9698,7.9777,7.9539,7.9777,140100.0
2010-03-10 09:30:00,10.04,10.06,9.97,10.06,52800.0,7.9777,7.9936,7.9221,7.9936,52800.0
2010-03-10 10:00:00,10.06,10.12,10.06,10.1,131400.0,7.9936,8.0413,7.9936,8.0254,131400.0
2010-03-10 10:30:00,10.1,10.15,10.1,10.14,147300.0,8.0254,8.0651,8.0254,8.0572,147300.0
2010-03-10 11:00:00,10.14,10.14,10.09,10.11,60000.0,8.0572,8.0572,8.0174,8.0333,60000.0
2010-03-10 11:30:00,10.11,10.12,10.07,10.09,45300.0,8.0333,8.0413,8.0016,8.0174,45300.0
2010-03-10 12:00:00,10.09,10.09,10.03,10.04,45000.0,8.0174,8.0174,7.9698,7.9777,45000.0
2010-03-10 12:30:00,10.03,10.06,10.02,10.06,37200.0,7.9698,7.9936,7.9618,7.9936,37200.0
2010-03-10 13:00:00,10.07,10.08,10.06,10.07,37200.0,8.0016,8.0095,7.9936,8.0016,37200.0
2010-03-10 13:30:00,10.07,10.08,10.06,10.06,18300.0,8.0016,8.0095,7.9936,7.9936,18300.0
2010-03-10 14:00:00,10.06,10.08,10.05,10.07,15000.0,7.9936,8.0095,7.9857,8.0016,15000.0
2010-03-10 14:30:00,10.07,10.07,10.05,10.06,21000.0,8.0016,8.0016,7.9857,7.9936,21000.0
2010-03-10 15:00:00,10.05,10.09,10.05,10.08,64200.0,7.9857,8.0174,7.9857,8.0095,64200.0
2010-03-10 15:30:00,10.07,10.12,10.06,10.11,176100.0,8.0016,8.0413,7.9936,8.0333,176100.0
2010-03-11 09:30:00,10.1,10.1,9.94,10.02,61500.0,8.0254,8.0254,7.8983,7.9618,61500.0
2010-03-11 10:00:00,10.02,10.08,10.02,10.03,34200.0,7.9618,8.0095,7.9618,7.9698,34200.0
2010-03-11 10:30:00,10.03,10.09,10.03,10.09,32700.0,7.9698,8.0174,7.9698,8.0174,32700.0
2010-03-11 11:00:00,10.09,10.1,10.08,10.09,26700.0,8.0174,8.0254,8.0095,8.0174,26700.0
2010-03-11 11:30:00,10.09,10.09,10.06,10.07,24000.0,8.0174,8.0174,7.9936,8.0016,24000.0
2010-03-11 12:00:00,10.08,10.09,10.04,10.04,42600.0,8.0095,8.0174,7.9777,7.9777,42600.0
2010-03-11 12:30:00,10.04,10.06,10.04,10.06,23400.0,7.9777,7.9936,7.9777,7.9936,23400.0
2010-03-11 13:00:00,10.06,10.07,10.04,10.04,46200.0,7.9936,8.0016,7.9777,7.9777,46200.0
2010-03-11 13:30:00,10.04,10.05,10.01,10.01,72900.0,7.9777,7.9857,7.9539,7.9539,72900.0
2010-03-11 14:00:00,10.01,10.02,10.0,10.02,29100.0,7.9539,7.9618,7.9459,7.9618,29100.0
2010-03-11 14:30:00,10.02,10.03,10.01,10.02,26700.0,7.9618,7.9698,7.9539,7.9618,26700.0
2010-03-11 15:00:00,10.02,10.06,10.01,10.05,32100.0,7.9618,7.9936,7.9539,7.9857,32100.0
2010-03-11 15:30:00,10.05,10.08,10.05,10.07,74400.0,7.9857,8.0095,7.9857,8.0016,74400.0
2010-03-12 09:30:00,10.07,10.11,10.04,10.08,26100.0,8.0016,8.0333,7.9777,8.0095,26100.0
2010-03-12 10:00:00,10.07,10.08,10.0,10.07,39300.0,8.0016,8.0095,7.9459,8.0016,39300.0
2010-03-12 10:30:00,10.08,10.1,10.05,10.09,32700.0,8.0095,8.0254,7.9857,8.0174,32700.0
2010-03-12 11:00:00,10.09,10.13,10.09,10.12,39000.0,8.0174,8.0492,8.0174,8.0413,39000.0
2010-03-12 11:30:00,10.12,10.13,10.07,10.08,61500.0,8.0413,8.0492,8.0016,8.0095,61500.0
2010-03-12 12:00:00,10.08,10.08,10.05,10.07,34200.0,8.0095,8.0095,7.9857,8.0016,34200.0
2010-03-12 12:30:00,10.07,10.08,10.04,10.08,16500.0,8.0016,8.0095,7.9777,8.0095,16500.0
2010-03-12 13:00:00,10.1,10.11,10.1,10.1,20400.0,8.0254,8.0333,8.0254,8.0254,20400.0
2010-03-12 13:30:00,10.1,10.1,10.09,10.1,220500.0,8.0254,8.0254,8.0174,8.0254,220500.0
2010-03-12 14:00:00,10.1,10.1,10.06,10.08,38700.0,8.0254,8.0254,7.9936,8.0095,38700.0
2010-03-12 14:30:00,10.08,10.09,10.08,10.09,17400.0,8.0095,8.0174,8.0095,8.0174,17400.0
2010-03-12 15:00:00,10.09,10.09,10.06,10.06,24300.0,8.0174,8.0174,7.9936,7.9936,24300.0
2010-03-12 15:30:00,10.07,10.1,10.07,10.1,107700.0,8.0016,8.0254,8.0016,8.0254,107700.0
2010-03-15 09:30:00,10.11,10.17,10.11,10.12,46800.0,8.0333,8.081,8.0333,8.0413,46800.0
2010-03-15 10:00:00,10.12,10.16,10.12,10.16,54300.0,8.0413,8.0731,8.0413,8.0731,54300.0
2010-03-15 10:30:00,10.14,10.15,10.12,10.13,16200.0,8.0572,8.0651,8.0413,8.0492,16200.0
2010-03-15 11:00:00,10.14,10.15,10.12,10.13,61200.0,8.0572,8.0651,8.0413,8.0492,61200.0
2010-03-15 11:30:00,10.12,10.15,10.12,10.12,107100.0,8.0413,8.0651,8.0413,8.0413,107100.0
2010-03-15 12:00:00,10.12,10.13,10.11,10.13,10500.0,8.0413,8.0492,8.0333,8.0492,10500.0
2010-03-15 12:30:00,10.13,10.16,10.13,10.16,21600.0,8.0492,8.0731,8.0492,8.0731,21600.0
2010-03-15 13:00:00,10.16,10.16,10.13,10.13,21300.0,8.0731,8.0731,8.0492,8.0492,21300.0
2010-03-15 13:30:00,10.13,10.14,10.13,10.14,25800.0,8.0492,8.0572,8.0492,8.0572,25800.0
2010-03-15 14:00:00,10.14,10.14,10.11,10.12,18000.0,8.0572,8.0572,8.0333,8.0413,18000.0
2010-03-15 14:30:00,10.11,10.14,10.11,10.11,31800.0,8.0333,8.0572,8.0333,8.0333,31800.0
2010-03-15 15:00:00,10.11,10.14,10.11,10.13,39600.0,8.0333,8.0572,8.0333,8.0492,39600.0
2010-03-15 15:30:00,10.13,10.16,10.12,10.13,57600.0,8.0492,8.0731,8.0413,8.0492,57600.0
2010-03-16 09:30:00,10.19,10.2,10.1,10.13,26400.0,8.0969,8.1048,8.0254,8.0492,26400.0
2010-03-16 10:00:00,10.15,10.15,10.12,10.15,27300.0,8.0651,8.0651,8.0413,8.0651,27300.0
2010-03-16 10:30:00,10.14,10.16,10.12,10.16,43500.0,8.0572,8.0731,8.0413,8.0731,43500.0
2010-03-16 11:00:00,10.17,10.18,10.16,10.16,30300.0,8.081,8.089,8.0731,8.0731,30300.0
2010-03-16 11:30:00,10.17,10.17,10.15,10.15,29700.0,8.081,8.081,8.0651,8.0651,29700.0
2010-03-16 12:00:00,10.16,10.16,10.14,10.15,29100.0,8.0731,8.0731,8.0572,8.0651,29100.0
2010-03-16 12:30:00,10.14,10.15,10.13,10.15,20100.0,8.0572,8.0651,8.0492,8.0651,20100.0
2010-03-16 13:00:00,10.15,10.16,10.15,10.15,17700.0,8.0651,8.0731,8.0651,8.0651,17700.0
2010-03-16 13:30:00,10.16,10.16,10.14,10.15,23400.0,8.0731,8.0731,8.0572,8.0651,23400.0
2010-03-16 14:00:00,10.15,10.15,10.12,10.13,90000.0,8.0651,8.0651,8.0413,8.0492,90000.0
2010-03-16 14:30:00,10.13,10.18,10.12,10.17,78600.0,8.0492,8.089,8.0413,8.081,78600.0
2010-03-16 15:00:00,10.17,10.19,10.15,10.19,61200.0,8.081,8.0969,8.0651,8.0969,61200.0
2010-03-16 15:30:00,10.19,10.25,10.18,10.24,119400.0,8.0969,8.1446,8.089,8.1366,119400.0
2010-03-17 09:30:00,10.29,10.37,10.27,10.32,39300.0,8.1764,8.2399,8.1605,8.2002,39300.0
2010-03-17 10:00:00,10.32,10.32,10.26,10.28,12900.0,8.2002,8.2002,8.1525,8.1684,12900.0
2010-03-17 10:30:00,10.26,10.29,10.26,10.28,16200.0,8.1525,8.1764,8.1525,8.1684,16200.0
2010-03-17 11:00:00,10.28,10.31,10.28,10.28,21000.0,8.1684,8.1923,8.1684,8.1684,21000.0
2010-03-17 11:30:00,10.28,10.33,10.28,10.31,94200.0,8.1684,8.2081,8.1684,8.1923,94200.0
2010-03-17 12:00:00,10.3,10.32,10.29,10.3,18000.0,8.1843,8.2002,8.1764,8.1843,18000.0
2010-03-17 12:30:00,10.29,10.3,10.28,10.3,19500.0,8.1764,8.1843,8.1684,8.1843,19500.0
2010-03-17 13:00:00,10.3,10.35,10.3,10.34,25200.0,8.1843,8.224,8.1843,8.2161,25200.0
2010-03-17 13:30:00,10.35,10.39,10.34,10.37,80100.0,8.224,8.2558,8.2161,8.2399,80100.0
2010-03-17 14:00:00,10.37,10.37,10.35,10.36,88800.0,8.2399,8.2399,8.224,8.232,88800.0
2010-03-17 14:30:00,10.36,10.36,10.34,10.35,44100.0,8.232,8.232,8.2161,8.224,44100.0
2010-03-17 15:00:00,10.34,10.37,10.34,10.35,104400.0,8.2161,8.2399,8.2161,8.224,104400.0
2010-03-17 15:30:00,10.35,10.37,10.34,10.35,47400.0,8.224,8.2399,8.2161,8.224,47400.0
2010-03-18 09:30:00,10.32,10.38,10.31,10.38,44400.0,8.2002,8.2479,8.1923,8.2479,44400.0
2010-03-18 10:00:00,10.38,10.42,10.36,10.36,147900.0,8.2479,8.2797,8.232,8.232,147900.0
2010-03-18 10:30:00,10.35,10.35,10.33,10.33,147600.0,8.224,8.224,8.2081,8.2081,147600.0
2010-03-18 11:00:00,10.33,10.35,10.32,10.33,78300.0,8.2081,8.224,8.2002,8.2081,78300.0
2010-03-18 11:30:00,10.33,10.33,10.29,10.32,37800.0,8.2081,8.2081,8.1764,8.2002,37800.0
2010-03-18 12:00:00,10.31,10.35,10.3,10.33,54900.0,8.1923,8.224,8.1843,8.2081,54900.0
2010-03-18 12:30:00,10.33,10.34,10.32,10.33,15300.0,8.2081,8.2161,8.2002,8.2081,15300.0
2010-03-18 13:00:00,10.33,10.35,10.33,10.35,10200.0,8.2081,8.224,8.2081,8.224,10200.0
2010-03-18 13:30:00,10.35,10.4,10.34,10.38,72600.0,8.224,8.2638,8.2161,8.2479,72600.0
2010-03-18 14:00:00,10.38,10.39,10.35,10.36,21600.0,8.2479,8.2558,8.224,8.232,21600.0
2010-03-18 14:30:00,10.36,10.38,10.34,10.35,48600.0,8.232,8.2479,8.2161,8.224,48600.0
2010-03-18 15:00:00,10.35,10.36,10.35,10.36,44700.0,8.224,8.232,8.224,8.232,44700.0
2010-03-18 15:30:00,10.36,10.37,10.35,10.37,47700.0,8.232,8.2399,8.224,8.2399,47700.0
2010-03-19 09:30:00,10.4,10.42,10.28,10.39,273900.0,8.2638,8.2797,8.1684,8.2558,273900.0
2010-03-19 10:00:00,10.38,10.38,10.31,10.35,70500.0,8.2479,8.2479,8.1923,8.224,70500.0
2010-03-19 10:30:00,10.35,10.35,10.33,10.33,133200.0,8.224,8.224,8.2081,8.2081,133200.0
2010-03-19 11:00:00,10.34,10.34,10.29,10.29,91200.0,8.2161,8.2161,8.1764,8.1764,91200.0
2010-03-19 11:30:00,10.29,10.29,10.27,10.29,18600.0,8.1764,8.1764,8.1605,8.1764,18600.0
2010-03-19 12:00:00,10.29,10.29,10.25,10.25,17700.0,8.1764,8.1764,8.1446,8.1446,17700.0
2010-03-19 12:30:00,10.25,10.25,10.23,10.24,9600.0,8.1446,8.1446,8.1287,8.1366,9600.0
2010-03-19 13:00:00,10.24,10.25,10.24,10.24,8700.0,8.1366,8.1446,8.1366,8.1366,8700.0
2010-03-19 13:30:00,10.24,10.24,10.22,10.22,18300.0,8.1366,8.1366,8.1207,8.1207,18300.0
2010-03-19 14:00:00,10.23,10.27,10.22,10.25,24600.0,8.1287,8.1605,8.1207,8.1446,24600.0
2010-03-19 14:30:00,10.25,10.28,10.25,10.27,43800.0,8.1446,8.1684,8.1446,8.1605,43800.0
2010-03-19 15:00:00,10.26,10.27,10.23,10.23,27000.0,8.1525,8.1605,8.1287,8.1287,27000.0
2010-03-19 15:30:00,10.23,10.24,10.19,10.2,144300.0,8.1287,8.1366,8.0969,8.1048,144300.0
2010-03-22 09:30:00,10.12,10.24,10.11,10.23,32400.0,8.0413,8.1366,8.0333,8.1287,32400.0
2010-03-22 10:00:00,10.22,10.27,10.18,10.27,18000.0,8.1207,8.1605,8.089,8.1605,18000.0
2010-03-22 10:30:00,10.27,10.31,10.27,10.27,21900.0,8.1605,8.1923,8.1605,8.1605,21900.0
2010-03-22 11:00:00,10.27,10.28,10.25,10.25,24900.0,8.1605,8.1684,8.1446,8.1446,24900.0
2010-03-22 11:30:00,10.26,10.27,10.23,10.26,31800.0,8.1525,8.1605,8.1287,8.1525,31800.0
2010-03-22 12:00:00,10.26,10.26,10.23,10.25,10200.0,8.1525,8.1525,8.1287,8.1446,10200.0
2010-03-22 12:30:00,10.27,10.27,10.25,10.27,10500.0,8.1605,8.1605,8.1446,8.1605,10500.0
2010-03-22 13:00:00,10.27,10.3,10.27,10.28,26100.0,8.1605,8.1843,8.1605,8.1684,26100.0
2010-03-22 13:30:00,10.28,10.3,10.28,10.28,15000.0,8.1684,8.1843,8.1684,8.1684,15000.0
2010-03-22 14:00:00,10.27,10.29,10.26,10.28,20400.0,8.1605,8.1764,8.1525,8.1684,20400.0
2010-03-22 14:30:00,10.29,10.3,10.27,10.27,36600.0,8.1764,8.1843,8.1605,8.1605,36600.0
2010-03-22 15:00:00,10.27,10.29,10.26,10.26,39000.0,8.1605,8.1764,8.1525,8.1525,39000.0
2010-03-22 15:30:00,10.26,10.28,10.24,10.28,89700.0,8.1525,8.1684,8.1366,8.1684,89700.0
2010-03-23 09:30:00,10.29,10.32,10.26,10.3,19800.0,8.1764,8.2002,8.1525,8.1843,19800.0
2010-03-23 10:00:00,10.32,10.38,10.28,10.33,27600.0,8.2002,8.2479,8.1684,8.2081,27600.0
2010-03-23 10:30:00,10.33,10.34,10.27,10.27,13800.0,8.2081,8.2161,8.1605,8.1605,13800.0
2010-03-23 11:00:00,10.27,10.3,10.26,10.28,37800.0,8.1605,8.1843,8.1525,8.1684,37800.0
2010-03-23 11:30:00,10.31,10.33,10.3,10.33,12600.0,8.1923,8.2081,8.1843,8.2081,12600.0
2010-03-23 12:00:00,10.34,10.35,10.31,10.34,33000.0,8.2161,8.224,8.1923,8.2161,33000.0
2010-03-23 12:30:00,10.34,10.35,10.32,10.35,43500.0,8.2161,8.224,8.2002,8.224,43500.0
2010-03-23 13:00:00,10.35,10.43,10.35,10.42,306000.0,8.224,8.2876,8.224,8.2797,306000.0
2010-03-23 13:30:00,10.42,10.42,10.39,10.39,12300.0,8.2797,8.2797,8.2558,8.2558,12300.0
2010-03-23 14:00:00,10.39,10.42,10.39,10.41,13500.0,8.2558,8.2797,8.2558,8.2717,13500.0
2010-03-23 14:30:00,10.41,10.42,10.39,10.42,10800.0,8.2717,8.2797,8.2558,8.2797,10800.0
2010-03-23 15:00:00,10.42,10.48,10.41,10.48,43800.0,8.2797,8.3273,8.2717,8.3273,43800.0
2010-03-23 15:30:00,10.48,10.49,10.46,10.48,69900.0,8.3273,8.3353,8.3114,8.3273,69900.0
2010-03-24 09:30:00,10.39,10.51,10.38,10.45,110700.0,8.2558,8.3512,8.2479,8.3035,110700.0
2010-03-24 10:00:00,10.44,10.49,10.43,10.47,27900.0,8.2956,8.3353,8.2876,8.3194,27900.0
2010-03-24 10:30:00,10.46,10.48,10.43,10.45,95100.0,8.3114,8.3273,8.2876,8.3035,95100.0
2010-03-24 11:00:00,10.45,10.46,10.42,10.45,78900.0,8.3035,8.3114,8.2797,8.3035,78900.0
2010-03-24 11:30:00,10.46,10.46,10.42,10.43,36900.0,8.3114,8.3114,8.2797,8.2876,36900.0
2010-03-24 12:00:00,10.43,10.44,10.42,10.44,105600.0,8.2876,8.2956,8.2797,8.2956,105600.0
2010-03-24 12:30:00,10.44,10.48,10.44,10.48,224700.0,8.2956,8.3273,8.2956,8.3273,224700.0
2010-03-24 13:00:00,10.47,10.47,10.41,10.44,62700.0,8.3194,8.3194,8.2717,8.2956,62700.0
2010-03-24 13:30:00,10.43,10.44,10.39,10.41,23100.0,8.2876,8.2956,8.2558,8.2717,23100.0
2010-03-24 14:00:00,10.42,10.43,10.4,10.4,37800.0,8.2797,8.2876,8.2638,8.2638,37800.0
2010-03-24 14:30:00,10.4,10.4,10.37,10.37,30000.0,8.2638,8.2638,8.2399,8.2399,30000.0
2010-03-24 15:00:00,10.37,10.39,10.36,10.37,41400.0,8.2399,8.2558,8.232,8.2399,41400.0
2010-03-24 15:30:00,10.37,10.39,10.36,10.36,63000.0,8.2399,8.2558,8.232,8.232,63000.0
2010-03-25 09:30:00,10.41,10.53,10.41,10.47,132900.0,8.2717,8.3671,8.2717,8.3194,132900.0
2010-03-25 10:00:00,10.47,10.47,10.4,10.42,30000.0,8.3194,8.3194,8.2638,8.2797,30000.0
2010-03-25 10:30:00,10.41,10.47,10.41,10.46,227700.0,8.2717,8.3194,8.2717,8.3114,227700.0
2010-03-25 11:00:00,10.45,10.5,10.45,10.49,31200.0,8.3035,8.3432,8.3035,8.3353,31200.0
2010-03-25 11:30:00,10.51,10.54,10.49,10.53,162900.0,8.3512,8.375,8.3353,8.3671,162900.0
2010-03-25 12:00:00,10.52,10.52,10.45,10.46,19200.0,8.3591,8.3591,8.3035,8.3114,19200.0
2010-03-25 12:30:00,10.45,10.47,10.45,10.47,54600.0,8.3035,8.3194,8.3035,8.3194,54600.0
2010-03-25 13:00:00,10.46,10.5,10.46,10.5,28800.0,8.3114,8.3432,8.3114,8.3432,28800.0
2010-03-25 13:30:00,10.51,10.51,10.47,10.47,75000.0,8.3512,8.3512,8.3194,8.3194,75000.0
2010-03-25 14:00:00,10.47,10.5,10.45,10.46,82800.0,8.3194,8.3432,8.3035,8.3114,82800.0
2010-03-25 14:30:00,10.46,10.5,10.46,10.49,84600.0,8.3114,8.3432,8.3114,8.3353,84600.0
2010-03-25 15:00:00,10.49,10.51,10.48,10.5,61200.0,8.3353,8.3512,8.3273,8.3432,61200.0
2010-03-25 15:30:00,10.5,10.5,10.41,10.41,189600.0,8.3432,8.3432,8.2717,8.2717,189600.0
2010-03-26 09:30:00,10.47,10.58,10.45,10.48,116100.0,8.3194,8.4068,8.3035,8.3273,116100.0
2010-03-26 10:00:00,10.48,10.55,10.47,10.55,54600.0,8.3273,8.383,8.3194,8.383,54600.0
2010-03-26 10:30:00,10.55,10.57,10.54,10.54,96600.0,8.383,8.3988,8.375,8.375,96600.0
2010-03-26 11:00:00,10.54,10.61,10.54,10.59,183300.0,8.375,8.4306,8.375,8.4147,183300.0
2010-03-26 11:30:00,10.59,10.59,10.56,10.56,77100.0,8.4147,8.4147,8.3909,8.3909,77100.0
2010-03-26 12:00:00,10.56,10.57,10.46,10.46,167700.0,8.3909,8.3988,8.3114,8.3114,167700.0
2010-03-26 12:30:00,10.46,10.48,10.42,10.43,85500.0,8.3114,8.3273,8.2797,8.2876,85500.0
2010-03-26 13:00:00,10.42,10.46,10.42,10.44,91500.0,8.2797,8.3114,8.2797,8.2956,91500.0
2010-03-26 13:30:00,10.43,10.48,10.43,10.47,60300.0,8.2876,8.3273,8.2876,8.3194,60300.0
2010-03-26 14:00:00,10.47,10.5,10.44,10.5,96900.0,8.3194,8.3432,8.2956,8.3432,96900.0
2010-03-26 14:30:00,10.5,10.52,10.48,10.48,77400.0,8.3432,8.3591,8.3273,8.3273,77400.0
2010-03-26 15:00:00,10.49,10.49,10.46,10.48,85800.0,8.3353,8.3353,8.3114,8.3273,85800.0
2010-03-26 15:30:00,10.48,10.5,10.47,10.48,264300.0,8.3273,8.3432,8.3194,8.3273,264300.0
2010-03-29 09:30:00,10.53,10.67,10.53,10.61,57000.0,8.3671,8.4783,8.3671,8.4306,57000.0
2010-03-29 10:00:00,10.6,10.63,10.6,10.63,45000.0,8.4227,8.4465,8.4227,8.4465,45000.0
2010-03-29 10:30:00,10.62,10.69,10.59,10.69,65100.0,8.4386,8.4942,8.4147,8.4942,65100.0
2010-03-29 11:00:00,10.69,10.7,10.67,10.67,64500.0,8.4942,8.5021,8.4783,8.4783,64500.0
2010-03-29 11:30:00,10.67,10.68,10.64,10.65,34200.0,8.4783,8.4863,8.4545,8.4624,34200.0
2010-03-29 12:00:00,10.65,10.66,10.64,10.65,16200.0,8.4624,8.4704,8.4545,8.4624,16200.0
2010-03-29 12:30:00,10.65,10.68,10.64,10.66,28800.0,8.4624,8.4863,8.4545,8.4704,28800.0
2010-03-29 13:00:00,10.66,10.7,10.66,10.69,112500.0,8.4704,8.5021,8.4704,8.4942,112500.0
2010-03-29 13:30:00,10.7,10.7,10.65,10.65,37800.0,8.5021,8.5021,8.4624,8.4624,37800.0
2010-03-29 14:00:00,10.65,10.66,10.64,10.65,110700.0,8.4624,8.4704,8.4545,8.4624,110700.0
2010-03-29 14:30:00,10.64,10.67,10.64,10.67,74700.0,8.4545,8.4783,8.4545,8.4783,74700.0
2010-03-29 15:00:00,10.66,10.67,10.63,10.67,140400.0,8.4704,8.4783,8.4465,8.4783,140400.0
2010-03-29 15:30:00,10.67,10.69,10.65,10.68,215100.0,8.4783,8.4942,8.4624,8.4863,215100.0
2010-03-30 09:30:00,10.68,10.81,10.68,10.79,208800.0,8.4863,8.5895,8.4863,8.5737,208800.0
2010-03-30 10:00:00,10.79,10.82,10.75,10.76,48900.0,8.5737,8.5975,8.5419,8.5498,48900.0
2010-03-30 10:30:00,10.77,10.81,10.77,10.79,42000.0,8.5578,8.5895,8.5578,8.5737,42000.0
2010-03-30 11:00:00,10.79,10.79,10.72,10.73,75900.0,8.5737,8.5737,8.518,8.526,75900.0
2010-03-30 11:30:00,10.73,10.74,10.71,10.74,36900.0,8.526,8.5339,8.5101,8.5339,36900.0
2010-03-30 12:00:00,10.74,10.77,10.73,10.75,43800.0,8.5339,8.5578,8.526,8.5419,43800.0
2010-03-30 12:30:00,10.75,10.75,10.74,10.75,26700.0,8.5419,8.5419,8.5339,8.5419,26700.0
2010-03-30 13:00:00,10.74,10.77,10.73,10.73,39300.0,8.5339,8.5578,8.526,8.526,39300.0
2010-03-30 13:30:00,10.73,10.75,10.72,10.73,289500.0,8.526,8.5419,8.518,8.526,289500.0
2010-03-30 14:00:00,10.73,10.76,10.72,10.76,150600.0,8.526,8.5498,8.518,8.5498,150600.0
2010-03-30 14:30:00,10.76,10.83,10.76,10.83,72600.0,8.5498,8.6054,8.5498,8.6054,72600.0
2010-03-30 15:00:00,10.83,10.83,10.78,10.78,42000.0,8.6054,8.6054,8.5657,8.5657,42000.0
2010-03-30 15:30:00,10.78,10.8,10.76,10.77,184500.0,8.5657,8.5816,8.5498,8.5578,184500.0
2010-03-31 09:30:00,10.73,10.81,10.71,10.8,29100.0,8.526,8.5895,8.5101,8.5816,29100.0
2010-03-31 10:00:00,10.8,10.83,10.79,10.81,45600.0,8.5816,8.6054,8.5737,8.5895,45600.0
2010-03-31 10:30:00,10.82,10.82,10.75,10.77,33300.0,8.5975,8.5975,8.5419,8.5578,33300.0
2010-03-31 11:00:00,10.77,10.77,10.75,10.76,9900.0,8.5578,8.5578,8.5419,8.5498,9900.0
2010-03-31 11:30:00,10.76,10.78,10.76,10.76,20700.0,8.5498,8.5657,8.5498,8.5498,20700.0
2010-03-31 12:00:00,10.76,10.76,10.72,10.72,41100.0,8.5498,8.5498,8.518,8.518,41100.0
2010-03-31 12:30:00,10.71,10.72,10.71,10.72,24900.0,8.5101,8.518,8.5101,8.518,24900.0
2010-03-31 13:00:00,10.72,10.72,10.7,10.72,87600.0,8.518,8.518,8.5021,8.518,87600.0
2010-03-31 13:30:00,10.72,10.73,10.72,10.72,30600.0,8.518,8.526,8.518,8.518,30600.0
2010-03-31 14:00:00,10.72,10.73,10.71,10.73,70800.0,8.518,8.526,8.5101,8.526,70800.0
2010-03-31 14:30:00,10.72,10.72,10.67,10.68,62400.0,8.518,8.518,8.4783,8.4863,62400.0
2010-03-31 15:00:00,10.67,10.7,10.67,10.7,83100.0,8.4783,8.5021,8.4783,8.5021,83100.0
2010-03-31 15:30:00,10.7,10.7,10.63,10.65,210900.0,8.5021,8.5021,8.4465,8.4624,210900.0
2010-04-01 09:30:00,10.75,10.77,10.69,10.77,259500.0,8.5419,8.5578,8.4942,8.5578,259500.0
2010-04-01 10:00:00,10.77,10.8,10.76,10.76,43200.0,8.5578,8.5816,8.5498,8.5498,43200.0
2010-04-01 10:30:00,10.77,10.78,10.75,10.76,15900.0,8.5578,8.5657,8.5419,8.5498,15900.0
2010-04-01 11:00:00,10.75,10.8,10.75,10.8,66300.0,8.5419,8.5816,8.5419,8.5816,66300.0
2010-04-01 11:30:00,10.79,10.85,10.79,10.84,414900.0,8.5737,8.6213,8.5737,8.6134,414900.0
2010-04-01 12:00:00,10.84,10.84,10.76,10.76,94800.0,8.6134,8.6134,8.5498,8.5498,94800.0
2010-04-01 12:30:00,10.76,10.77,10.73,10.77,42300.0,8.5498,8.5578,8.526,8.5578,42300.0
2010-04-01 13:00:00,10.76,10.77,10.75,10.75,37500.0,8.5498,8.5578,8.5419,8.5419,37500.0
2010-04-01 13:30:00,10.75,10.75,10.72,10.75,104400.0,8.5419,8.5419,8.518,8.5419,104400.0
2010-04-01 14:00:00,10.75,10.77,10.73,10.75,46800.0,8.5419,8.5578,8.526,8.5419,46800.0
2010-04-01 14:30:00,10.76,10.76,10.72,10.73,90900.0,8.5498,8.5498,8.518,8.526,90900.0
2010-04-01 15:00:00,10.74,10.76,10.72,10.75,47700.0,8.5339,8.5498,8.518,8.5419,47700.0
2010-04-01 15:30:00,10.75,10.77,10.72,10.75,273900.0,8.5419,8.5578,8.518,8.5419,273900.0
2010-04-05 09:30:00,10.77,10.81,10.74,10.8,112200.0,8.5578,8.5895,8.5339,8.5816,112200.0
2010-04-05 10:00:00,10.8,10.85,10.8,10.81,69600.0,8.5816,8.6213,8.5816,8.5895,69600.0
2010-04-05 10:30:00,10.82,10.83,10.8,10.83,94500.0,8.5975,8.6054,8.5816,8.6054,94500.0
2010-04-05 11:00:00,10.83,10.83,10.82,10.83,21300.0,8.6054,8.6054,8.5975,8.6054,21300.0
2010-04-05 11:30:00,10.83,10.83,10.81,10.81,23700.0,8.6054,8.6054,8.5895,8.5895,23700.0
2010-04-05 12:00:00,10.81,10.82,10.81,10.82,16500.0,8.5895,8.5975,8.5895,8.5975,16500.0
2010-04-05 12:30:00,10.82,10.84,10.81,10.83,108000.0,8.5975,8.6134,8.5895,8.6054,108000.0
2010-04-05 13:00:00,10.83,10.84,10.82,10.83,358200.0,8.6054,8.6134,8.5975,8.6054,358200.0
2010-04-05 13:30:00,10.83,10.83,10.81,10.83,18900.0,8.6054,8.6054,8.5895,8.6054,18900.0
2010-04-05 14:00:00,10.83,10.84,10.82,10.83,34200.0,8.6054,8.6134,8.5975,8.6054,34200.0
2010-04-05 14:30:00,10.83,10.84,10.82,10.82,28800.0,8.6054,8.6134,8.5975,8.5975,28800.0
2010-04-05 15:00:00,10.82,10.84,10.82,10.83,39000.0,8.5975,8.6134,8.5975,8.6054,39000.0
2010-04-05 15:30:00,10.83,10.84,10.82,10.83,106200.0,8.6054,8.6134,8.5975,8.6054,106200.0
2010-04-06 09:30:00,10.76,10.87,10.74,10.83,83400.0,8.5498,8.6372,8.5339,8.6054,83400.0
2010-04-06 10:00:00,10.84,10.85,10.81,10.84,238800.0,8.6134,8.6213,8.5895,8.6134,238800.0
2010-04-06 10:30:00,10.84,10.85,10.83,10.84,42900.0,8.6134,8.6213,8.6054,8.6134,42900.0
2010-04-06 11:00:00,10.84,10.84,10.83,10.83,75600.0,8.6134,8.6134,8.6054,8.6054,75600.0
2010-04-06 11:30:00,10.84,10.84,10.81,10.81,168900.0,8.6134,8.6134,8.5895,8.5895,168900.0
2010-04-06 12:00:00,10.81,10.82,10.81,10.81,35100.0,8.5895,8.5975,8.5895,8.5895,35100.0
2010-04-06 12:30:00,10.81,10.82,10.81,10.81,26700.0,8.5895,8.5975,8.5895,8.5895,26700.0
2010-04-06 13:00:00,10.82,10.83,10.82,10.83,66600.0,8.5975,8.6054,8.5975,8.6054,66600.0
2010-04-06 13:30:00,10.83,10.83,10.83,10.83,110400.0,8.6054,8.6054,8.6054,8.6054,110400.0
2010-04-06 14:00:00,10.83,10.83,10.82,10.83,106200.0,8.6054,8.6054,8.5975,8.6054,106200.0
2010-04-06 14:30:00,10.83,10.84,10.82,10.83,87900.0,8.6054,8.6134,8.5975,8.6054,87900.0
2010-04-06 15:00:00,10.83,10.83,10.82,10.83,56700.0,8.6054,8.6054,8.5975,8.6054,56700.0
2010-04-06 15:30:00,10.83,10.83,10.81,10.83,129600.0,8.6054,8.6054,8.5895,8.6054,129600.0
2010-04-07 09:30:00,10.8,10.84,10.78,10.83,51900.0,8.5816,8.6134,8.5657,8.6054,51900.0
2010-04-07 10:00:00,10.82,10.83,10.81,10.83,35700.0,8.5975,8.6054,8.5895,8.6054,35700.0
2010-04-07 10:30:00,10.83,10.84,10.79,10.8,55200.0,8.6054,8.6134,8.5737,8.5816,55200.0
2010-04-07 11:00:00,10.8,10.83,10.79,10.83,30600.0,8.5816,8.6054,8.5737,8.6054,30600.0
2010-04-07 11:30:00,10.83,10.84,10.82,10.84,45000.0,8.6054,8.6134,8.5975,8.6134,45000.0
2010-04-07 12:00:00,10.84,10.84,10.82,10.83,44100.0,8.6134,8.6134,8.5975,8.6054,44100.0
2010-04-07 12:30:00,10.83,10.84,10.83,10.83,110400.0,8.6054,8.6134,8.6054,8.6054,110400.0
2010-04-07 13:00:00,10.83,10.84,10.82,10.82,66600.0,8.6054,8.6134,8.5975,8.5975,66600.0
2010-04-07 13:30:00,10.82,10.83,10.81,10.83,31200.0,8.5975,8.6054,8.5895,8.6054,31200.0
2010-04-07 14:00:00,10.84,10.84,10.8,10.81,31500.0,8.6134,8.6134,8.5816,8.5895,31500.0
2010-04-07 14:30:00,10.8,10.81,10.78,10.79,32700.0,8.5816,8.5895,8.5657,8.5737,32700.0
2010-04-07 15:00:00,10.79,10.79,10.73,10.75,57000.0,8.5737,8.5737,8.526,8.5419,57000.0
2010-04-07 15:30:00,10.74,10.82,10.73,10.79,299400.0,8.5339,8.5975,8.526,8.5737,299400.0
2010-04-08 09:30:00,10.74,10.76,10.59,10.62,69000.0,8.5339,8.5498,8.4147,8.4386,69000.0
2010-04-08 10:00:00,10.63,10.67,10.6,10.67,62400.0,8.4465,8.4783,8.4227,8.4783,62400.0
2010-04-08 10:30:00,10.68,10.68,10.64,10.66,25800.0,8.4863,8.4863,8.4545,8.4704,25800.0
2010-04-08 11:00:00,10.67,10.67,10.66,10.66,39600.0,8.4783,8.4783,8.4704,8.4704,39600.0
2010-04-08 11:30:00,10.66,10.68,10.66,10.68,38400.0,8.4704,8.4863,8.4704,8.4863,38400.0
2010-04-08 12:00:00,10.68,10.69,10.68,10.69,41700.0,8.4863,8.4942,8.4863,8.4942,41700.0
2010-04-08 12:30:00,10.69,10.71,10.68,10.71,14100.0,8.4942,8.5101,8.4863,8.5101,14100.0
2010-04-08 13:00:00,10.71,10.71,10.66,10.66,102300.0,8.5101,8.5101,8.4704,8.4704,102300.0
2010-04-08 13:30:00,10.67,10.68,10.65,10.66,105600.0,8.4783,8.4863,8.4624,8.4704,105600.0
2010-04-08 14:00:00,10.66,10.67,10.66,10.67,73200.0,8.4704,8.4783,8.4704,8.4783,73200.0
2010-04-08 14:30:00,10.67,10.68,10.66,10.66,86100.0,8.4783,8.4863,8.4704,8.4704,86100.0
2010-04-08 15:00:00,10.66,10.67,10.65,10.65,69600.0,8.4704,8.4783,8.4624,8.4624,69600.0
2010-04-08 15:30:00,10.65,10.67,10.65,10.65,105000.0,8.4624,8.4783,8.4624,8.4624,105000.0
2010-04-09 09:30:00,10.66,10.69,10.6,10.67,356100.0,8.4704,8.4942,8.4227,8.4783,356100.0
2010-04-09 10:00:00,10.68,10.69,10.65,10.67,58200.0,8.4863,8.4942,8.4624,8.4783,58200.0
2010-04-09 10:30:00,10.67,10.69,10.67,10.68,73500.0,8.4783,8.4942,8.4783,8.4863,73500.0
2010-04-09 11:00:00,10.68,10.69,10.67,10.67,66600.0,8.4863,8.4942,8.4783,8.4783,66600.0
2010-04-09 11:30:00,10.67,10.68,10.64,10.64,53100.0,8.4783,8.4863,8.4545,8.4545,53100.0
2010-04-09 12:00:00,10.65,10.65,10.63,10.64,54600.0,8.4624,8.4624,8.4465,8.4545,54600.0
2010-04-09 12:30:00,10.64,10.66,10.63,10.66,221700.0,8.4545,8.4704,8.4465,8.4704,221700.0
2010-04-09 13:00:00,10.67,10.67,10.65,10.65,445200.0,8.4783,8.4783,8.4624,8.4624,445200.0
2010-04-09 13:30:00,10.65,10.65,10.63,10.63,90900.0,8.4624,8.4624,8.4465,8.4465,90900.0
2010-04-09 14:00:00,10.63,10.64,10.62,10.63,93900.0,8.4465,8.4545,8.4386,8.4465,93900.0
2010-04-09 14:30:00,10.63,10.64,10.63,10.63,119700.0,8.4465,8.4545,8.4465,8.4465,119700.0
2010-04-09 15:00:00,10.63,10.64,10.63,10.63,122400.0,8.4465,8.4545,8.4465,8.4465,122400.0
2010-04-09 15:30:00,10.63,10.67,10.63,10.66,352200.0,8.4465,8.4783,8.4465,8.4704,352200.0
2010-04-12 09:30:00,10.71,10.71,10.64,10.65,30600.0,8.5101,8.5101,8.4545,8.4624,30600.0
2010-04-12 10:00:00,10.64,10.71,10.64,10.71,59700.0,8.4545,8.5101,8.4545,8.5101,59700.0
2010-04-12 10:30:00,10.7,10.71,10.69,10.69,36300.0,8.5021,8.5101,8.4942,8.4942,36300.0
2010-04-12 11:00:00,10.69,10.7,10.65,10.65,37500.0,8.4942,8.5021,8.4624,8.4624,37500.0
2010-04-12 11:30:00,10.65,10.67,10.65,10.66,44100.0,8.4624,8.4783,8.4624,8.4704,44100.0
2010-04-12 12:00:00,10.67,10.67,10.66,10.66,34800.0,8.4783,8.4783,8.4704,8.4704,34800.0
2010-04-12 12:30:00,10.67,10.67,10.66,10.67,45900.0,8.4783,8.4783,8.4704,8.4783,45900.0
2010-04-12 13:00:00,10.67,10.67,10.66,10.66,28500.0,8.4783,8.4783,8.4704,8.4704,28500.0
2010-04-12 13:30:00,10.67,10.67,10.66,10.66,44100.0,8.4783,8.4783,8.4704,8.4704,44100.0
2010-04-12 14:00:00,10.66,10.67,10.64,10.66,67200.0,8.4704,8.4783,8.4545,8.4704,67200.0
2010-04-12 14:30:00,10.67,10.67,10.66,10.67,39900.0,8.4783,8.4783,8.4704,8.4783,39900.0
2010-04-12 15:00:00,10.67,10.67,10.64,10.66,109200.0,8.4783,8.4783,8.4545,8.4704,109200.0
2010-04-12 15:30:00,10.66,10.69,10.65,10.67,204600.0,8.4704,8.4942,8.4624,8.4783,204600.0
2010-04-13 09:30:00,10.65,10.7,10.65,10.68,42600.0,8.4624,8.5021,8.4624,8.4863,42600.0
2010-04-13 10:00:00,10.67,10.7,10.65,10.65,265500.0,8.4783,8.5021,8.4624,8.4624,265500.0
2010-04-13 10:30:00,10.65,10.69,10.65,10.68,24000.0,8.4624,8.4942,8.4624,8.4863,24000.0
2010-04-13 11:00:00,10.68,10.69,10.67,10.67,128100.0,8.4863,8.4942,8.4783,8.4783,128100.0
2010-04-13 11:30:00,10.67,10.68,10.66,10.67,23100.0,8.4783,8.4863,8.4704,8.4783,23100.0
2010-04-13 12:00:00,10.67,10.68,10.67,10.68,26100.0,8.4783,8.4863,8.4783,8.4863,26100.0
2010-04-13 12:30:00,10.68,10.69,10.68,10.68,31200.0,8.4863,8.4942,8.4863,8.4863,31200.0
2010-04-13 13:00:00,10.68,10.68,10.66,10.68,77100.0,8.4863,8.4863,8.4704,8.4863,77100.0
2010-04-13 13:30:00,10.68,10.69,10.67,10.68,44700.0,8.4863,8.4942,8.4783,8.4863,44700.0
2010-04-13 14:00:00,10.68,10.68,10.67,10.68,17400.0,8.4863,8.4863,8.4783,8.4863,17400.0
2010-04-13 14:30:00,10.68,10.68,10.67,10.67,72000.0,8.4863,8.4863,8.4783,8.4783,72000.0
2010-04-13 15:00:00,10.67,10.68,10.67,10.67,97500.0,8.4783,8.4863,8.4783,8.4783,97500.0
2010-04-13 15:30:00,10.68,10.68,10.66,10.67,209100.0,8.4863,8.4863,8.4704,8.4783,209100.0
2010-04-14 09:30:00,10.74,10.75,10.69,10.75,81000.0,8.5339,8.5419,8.4942,8.5419,81000.0
2010-04-14 10:00:00,10.74,10.75,10.7,10.72,95100.0,8.5339,8.5419,8.5021,8.518,95100.0
2010-04-14 10:30:00,10.72,10.77,10.72,10.76,78000.0,8.518,8.5578,8.518,8.5498,78000.0
2010-04-14 11:00:00,10.76,10.76,10.68,10.73,140700.0,8.5498,8.5498,8.4863,8.526,140700.0
2010-04-14 11:30:00,10.73,10.73,10.72,10.73,45600.0,8.526,8.526,8.518,8.526,45600.0
2010-04-14 12:00:00,10.73,10.74,10.73,10.73,60000.0,8.526,8.5339,8.526,8.526,60000.0
2010-04-14 12:30:00,10.73,10.74,10.73,10.73,65100.0,8.526,8.5339,8.526,8.526,65100.0
2010-04-14 13:00:00,10.73,10.73,10.73,10.73,91500.0,8.526,8.526,8.526,8.526,91500.0
2010-04-14 13:30:00,10.73,10.73,10.72,10.72,126300.0,8.526,8.526,8.518,8.518,126300.0
2010-04-14 14:00:00,10.72,10.74,10.72,10.72,128100.0,8.518,8.5339,8.518,8.518,128100.0
2010-04-14 14:30:00,10.73,10.73,10.7,10.72,163800.0,8.526,8.526,8.5021,8.518,163800.0
2010-04-14 15:00:00,10.72,10.73,10.71,10.72,126600.0,8.518,8.526,8.5101,8.518,126600.0
2010-04-14 15:30:00,10.71,10.72,10.7,10.71,404700.0,8.5101,8.518,8.5021,8.5101,404700.0
2010-04-15 09:30:00,10.67,10.73,10.65,10.65,108600.0,8.5314,8.5794,8.5154,8.5154,108600.0
2010-04-15 10:00:00,10.65,10.71,10.64,10.69,162300.0,8.5154,8.5634,8.5074,8.5474,162300.0
2010-04-15 10:30:00,10.69,10.71,10.66,10.68,176400.0,8.5474,8.5634,8.5234,8.5394,176400.0
2010-04-15 11:00:00,10.69,10.69,10.65,10.65,139800.0,8.5474,8.5474,8.5154,8.5154,139800.0
2010-04-15 11:30:00,10.66,10.67,10.64,10.65,118200.0,8.5234,8.5314,8.5074,8.5154,118200.0
2010-04-15 12:00:00,10.65,10.66,10.64,10.65,125400.0,8.5154,8.5234,8.5074,8.5154,125400.0
2010-04-15 12:30:00,10.66,10.66,10.65,10.65,68100.0,8.5234,8.5234,8.5154,8.5154,68100.0
2010-04-15 13:00:00,10.65,10.65,10.65,10.65,106500.0,8.5154,8.5154,8.5154,8.5154,106500.0
2010-04-15 13:30:00,10.65,10.65,10.64,10.65,162600.0,8.5154,8.5154,8.5074,8.5154,162600.0
2010-04-15 14:00:00,10.65,10.67,10.65,10.65,217500.0,8.5154,8.5314,8.5154,8.5154,217500.0
2010-04-15 14:30:00,10.66,10.67,10.65,10.66,201900.0,8.5234,8.5314,8.5154,8.5234,201900.0
2010-04-15 15:00:00,10.66,10.7,10.65,10.7,925800.0,8.5234,8.5554,8.5154,8.5554,925800.0
2010-04-15 15:30:00,10.69,10.7,10.65,10.65,452700.0,8.5474,8.5554,8.5154,8.5154,452700.0
2010-04-16 09:30:00,10.6,10.66,10.55,10.62,118200.0,8.4754,8.5234,8.4354,8.4914,118200.0
2010-04-16 10:00:00,10.62,10.62,10.61,10.62,110700.0,8.4914,8.4914,8.4834,8.4914,110700.0
2010-04-16 10:30:00,10.62,10.63,10.56,10.61,224400.0,8.4914,8.4994,8.4434,8.4834,224400.0
2010-04-16 11:00:00,10.6,10.62,10.54,10.58,73500.0,8.4754,8.4914,8.4274,8.4594,73500.0
2010-04-16 11:30:00,10.58,10.58,10.47,10.51,87900.0,8.4594,8.4594,8.3715,8.4034,87900.0
2010-04-16 12:00:00,10.5,10.52,10.48,10.5,16500.0,8.3955,8.4114,8.3795,8.3955,16500.0
2010-04-16 12:30:00,10.5,10.53,10.47,10.53,22500.0,8.3955,8.4194,8.3715,8.4194,22500.0
2010-04-16 13:00:00,10.53,10.56,10.53,10.55,21900.0,8.4194,8.4434,8.4194,8.4354,21900.0
2010-04-16 13:30:00,10.55,10.55,10.5,10.52,87600.0,8.4354,8.4354,8.3955,8.4114,87600.0
2010-04-16 14:00:00,10.52,10.57,10.52,10.56,184500.0,8.4114,8.4514,8.4114,8.4434,184500.0
2010-04-16 14:30:00,10.57,10.58,10.54,10.54,51600.0,8.4514,8.4594,8.4274,8.4274,51600.0
2010-04-16 15:00:00,10.54,10.57,10.54,10.55,60600.0,8.4274,8.4514,8.4274,8.4354,60600.0
2010-04-16 15:30:00,10.55,10.56,10.53,10.53,240600.0,8.4354,8.4434,8.4194,8.4194,240600.0
2010-04-19 09:30:00,10.48,10.6,10.48,10.59,91800.0,8.3795,8.4754,8.3795,8.4674,91800.0
2010-04-19 10:00:00,10.59,10.62,10.58,10.6,71700.0,8.4674,8.4914,8.4594,8.4754,71700.0
2010-04-19 10:30:00,10.6,10.6,10.57,10.58,55800.0,8.4754,8.4754,8.4514,8.4594,55800.0
2010-04-19 11:00:00,10.58,10.58,10.52,10.52,31800.0,8.4594,8.4594,8.4114,8.4114,31800.0
2010-04-19 11:30:00,10.52,10.54,10.42,10.42,33900.0,8.4114,8.4274,8.3315,8.3315,33900.0
2010-04-19 12:00:00,10.42,10.45,10.41,10.44,33300.0,8.3315,8.3555,8.3235,8.3475,33300.0
2010-04-19 12:30:00,10.44,10.48,10.43,10.47,42900.0,8.3475,8.3795,8.3395,8.3715,42900.0
2010-04-19 13:00:00,10.47,10.48,10.42,10.42,100500.0,8.3715,8.3795,8.3315,8.3315,100500.0
2010-04-19 13:30:00,10.42,10.42,10.39,10.39,34500.0,8.3315,8.3315,8.3075,8.3075,34500.0
2010-04-19 14:00:00,10.39,10.47,10.38,10.47,99900.0,8.3075,8.3715,8.2995,8.3715,99900.0
2010-04-19 14:30:00,10.47,10.5,10.47,10.5,53700.0,8.3715,8.3955,8.3715,8.3955,53700.0
2010-04-19 15:00:00,10.5,10.52,10.49,10.49,108300.0,8.3955,8.4114,8.3875,8.3875,108300.0
2010-04-19 15:30:00,10.49,10.51,10.46,10.5,188400.0,8.3875,8.4034,8.3635,8.3955,188400.0
2010-04-20 09:30:00,10.52,10.72,10.52,10.71,116100.0,8.4114,8.5714,8.4114,8.5634,116100.0
2010-04-20 10:00:00,10.71,10.72,10.58,10.59,77100.0,8.5634,8.5714,8.4594,8.4674,77100.0
2010-04-20 10:30:00,10.6,10.66,10.59,10.64,75000.0,8.4754,8.5234,8.4674,8.5074,75000.0
2010-04-20 11:00:00,10.63,10.68,10.62,10.62,46800.0,8.4994,8.5394,8.4914,8.4914,46800.0
2010-04-20 11:30:00,10.62,10.64,10.59,10.62,71100.0,8.4914,8.5074,8.4674,8.4914,71100.0
2010-04-20 12:00:00,10.62,10.64,10.61,10.61,37200.0,8.4914,8.5074,8.4834,8.4834,37200.0
2010-04-20 12:30:00,10.61,10.63,10.59,10.62,63600.0,8.4834,8.4994,8.4674,8.4914,63600.0
2010-04-20 13:00:00,10.62,10.64,10.57,10.57,45600.0,8.4914,8.5074,8.4514,8.4514,45600.0
2010-04-20 13:30:00,10.57,10.58,10.54,10.54,69900.0,8.4514,8.4594,8.4274,8.4274,69900.0
2010-04-20 14:00:00,10.54,10.55,10.53,10.54,83700.0,8.4274,8.4354,8.4194,8.4274,83700.0
2010-04-20 14:30:00,10.54,10.57,10.54,10.56,74400.0,8.4274,8.4514,8.4274,8.4434,74400.0
2010-04-20 15:00:00,10.55,10.58,10.55,10.58,55200.0,8.4354,8.4594,8.4354,8.4594,55200.0
2010-04-20 15:30:00,10.58,10.61,10.58,10.59,170400.0,8.4594,8.4834,8.4594,8.4674,170400.0
2010-04-21 09:30:00,10.62,10.7,10.57,10.69,53700.0,8.4914,8.5554,8.4514,8.5474,53700.0
2010-04-21 10:00:00,10.69,10.72,10.65,10.67,41100.0,8.5474,8.5714,8.5154,8.5314,41100.0
2010-04-21 10:30:00,10.67,10.73,10.67,10.71,51300.0,8.5314,8.5794,8.5314,8.5634,51300.0
2010-04-21 11:00:00,10.71,10.79,10.71,10.74,267000.0,8.5634,8.6273,8.5634,8.5873,267000.0
2010-04-21 11:30:00,10.74,10.74,10.71,10.74,27300.0,8.5873,8.5873,8.5634,8.5873,27300.0
2010-04-21 12:00:00,10.74,10.78,10.74,10.78,28200.0,8.5873,8.6193,8.5873,8.6193,28200.0
2010-04-21 12:30:00,10.77,10.83,10.75,10.82,104700.0,8.6113,8.6593,8.5953,8.6513,104700.0
2010-04-21 13:00:00,10.82,10.82,10.79,10.82,73800.0,8.6513,8.6513,8.6273,8.6513,73800.0
2010-04-21 13:30:00,10.82,10.82,10.79,10.81,125700.0,8.6513,8.6513,8.6273,8.6433,125700.0
2010-04-21 14:00:00,10.82,10.82,10.78,10.78,68700.0,8.6513,8.6513,8.6193,8.6193,68700.0
2010-04-21 14:30:00,10.79,10.79,10.75,10.76,116700.0,8.6273,8.6273,8.5953,8.6033,116700.0
2010-04-21 15:00:00,10.76,10.76,10.72,10.74,219900.0,8.6033,8.6033,8.5714,8.5873,219900.0
2010-04-21 15:30:00,10.74,10.78,10.74,10.74,239700.0,8.5873,8.6193,8.5873,8.5873,239700.0
2010-04-22 09:30:00,11.06,11.41,10.96,11.41,789300.0,8.8432,9.1231,8.7633,9.1231,789300.0
2010-04-22 10:00:00,11.41,11.55,11.4,11.51,453000.0,9.1231,9.235,9.1151,9.203,453000.0
2010-04-22 10:30:00,11.49,11.51,11.37,11.41,214800.0,9.187,9.203,9.0911,9.1231,214800.0
2010-04-22 11:00:00,11.41,11.52,11.41,11.5,342000.0,9.1231,9.211,9.1231,9.195,342000.0
2010-04-22 11:30:00,11.51,11.53,11.46,11.48,147000.0,9.203,9.219,9.163,9.179,147000.0
2010-04-22 12:00:00,11.48,11.63,11.47,11.63,200100.0,9.179,9.299,9.171,9.299,200100.0
2010-04-22 12:30:00,11.63,11.64,11.57,11.63,82500.0,9.299,9.307,9.251,9.299,82500.0
2010-04-22 13:00:00,11.64,11.76,11.64,11.7,106500.0,9.307,9.4029,9.307,9.3549,106500.0
2010-04-22 13:30:00,11.71,11.72,11.65,11.67,286500.0,9.3629,9.3709,9.315,9.3309,286500.0
2010-04-22 14:00:00,11.67,11.7,11.62,11.7,486900.0,9.3309,9.3549,9.291,9.3549,486900.0
2010-04-22 14:30:00,11.69,11.7,11.67,11.68,258900.0,9.3469,9.3549,9.3309,9.3389,258900.0
2010-04-22 15:00:00,11.69,11.72,11.66,11.72,224400.0,9.3469,9.3709,9.323,9.3709,224400.0
2010-04-22 15:30:00,11.72,11.74,11.67,11.72,689400.0,9.3709,9.3869,9.3309,9.3709,689400.0
2010-04-23 09:30:00,11.77,11.81,11.7,11.78,143700.0,9.4109,9.4429,9.3549,9.4189,143700.0
2010-04-23 10:00:00,11.78,11.8,11.72,11.75,106800.0,9.4189,9.4349,9.3709,9.3949,106800.0
2010-04-23 10:30:00,11.75,11.78,11.72,11.73,89700.0,9.3949,9.4189,9.3709,9.3789,89700.0
2010-04-23 11:00:00,11.73,11.74,11.68,11.7,72900.0,9.3789,9.3869,9.3389,9.3549,72900.0
2010-04-23 11:30:00,11.7,11.72,11.67,11.71,72000.0,9.3549,9.3709,9.3309,9.3629,72000.0
2010-04-23 12:00:00,11.71,11.73,11.68,11.7,42300.0,9.3629,9.3789,9.3389,9.3549,42300.0
2010-04-23 12:30:00,11.7,11.72,11.68,11.7,31500.0,9.3549,9.3709,9.3389,9.3549,31500.0
2010-04-23 13:00:00,11.71,11.71,11.7,11.7,23100.0,9.3629,9.3629,9.3549,9.3549,23100.0
2010-04-23 13:30:00,11.7,11.71,11.69,11.71,31200.0,9.3549,9.3629,9.3469,9.3629,31200.0
2010-04-23 14:00:00,11.71,11.74,11.71,11.73,70800.0,9.3629,9.3869,9.3629,9.3789,70800.0
2010-04-23 14:30:00,11.72,11.8,11.72,11.79,91500.0,9.3709,9.4349,9.3709,9.4269,91500.0
2010-04-23 15:00:00,11.79,11.79,11.75,11.78,62100.0,9.4269,9.4269,9.3949,9.4189,62100.0
2010-04-23 15:30:00,11.78,11.78,11.74,11.75,311400.0,9.4189,9.4189,9.3869,9.3949,311400.0
2010-04-26 09:30:00,11.68,11.8,11.68,11.77,56700.0,9.3389,9.4349,9.3389,9.4109,56700.0
2010-04-26 10:00:00,11.77,11.88,11.77,11.84,60000.0,9.4109,9.4989,9.4109,9.4669,60000.0
2010-04-26 10:30:00,11.84,11.9,11.84,11.9,76200.0,9.4669,9.5148,9.4669,9.5148,76200.0
2010-04-26 11:00:00,11.91,11.93,11.89,11.9,64200.0,9.5228,9.5388,9.5069,9.5148,64200.0
2010-04-26 11:30:00,11.9,11.91,11.86,11.87,38100.0,9.5148,9.5228,9.4829,9.4909,38100.0
2010-04-26 12:00:00,11.87,11.87,11.79,11.79,55200.0,9.4909,9.4909,9.4269,9.4269,55200.0
2010-04-26 12:30:00,11.8,11.82,11.79,11.8,52800.0,9.4349,9.4509,9.4269,9.4349,52800.0
2010-04-26 13:00:00,11.8,11.8,11.77,11.78,43800.0,9.4349,9.4349,9.4109,9.4189,43800.0
2010-04-26 13:30:00,11.78,11.79,11.78,11.79,66300.0,9.4189,9.4269,9.4189,9.4269,66300.0
2010-04-26 14:00:00,11.79,11.83,11.78,11.83,61500.0,9.4269,9.4589,9.4189,9.4589,61500.0
2010-04-26 14:30:00,11.83,11.84,11.8,11.8,73500.0,9.4589,9.4669,9.4349,9.4349,73500.0
2010-04-26 15:00:00,11.8,11.83,11.79,11.83,148200.0,9.4349,9.4589,9.4269,9.4589,148200.0
2010-04-26 15:30:00,11.83,11.85,11.79,11.79,118200.0,9.4589,9.4749,9.4269,9.4269,118200.0
2010-04-27 09:30:00,11.77,11.95,11.74,11.93,121800.0,9.4109,9.5548,9.3869,9.5388,121800.0
2010-04-27 10:00:00,11.93,11.97,11.89,11.93,106200.0,9.5388,9.5708,9.5069,9.5388,106200.0
2010-04-27 10:30:00,11.94,11.96,11.92,11.93,69900.0,9.5468,9.5628,9.5308,9.5388,69900.0
2010-04-27 11:00:00,11.93,11.94,11.81,11.82,72900.0,9.5388,9.5468,9.4429,9.4509,72900.0
2010-04-27 11:30:00,11.82,11.82,11.66,11.68,139500.0,9.4509,9.4509,9.323,9.3389,139500.0
2010-04-27 12:00:00,11.69,11.76,11.68,11.68,54000.0,9.3469,9.4029,9.3389,9.3389,54000.0
2010-04-27 12:30:00,11.68,11.75,11.68,11.72,39900.0,9.3389,9.3949,9.3389,9.3709,39900.0
2010-04-27 13:00:00,11.72,11.84,11.72,11.83,65100.0,9.3709,9.4669,9.3709,9.4589,65100.0
2010-04-27 13:30:00,11.84,11.85,11.78,11.8,54600.0,9.4669,9.4749,9.4189,9.4349,54600.0
2010-04-27 14:00:00,11.78,11.79,11.74,11.75,58200.0,9.4189,9.4269,9.3869,9.3949,58200.0
2010-04-27 14:30:00,11.75,11.76,11.68,11.68,77700.0,9.3949,9.4029,9.3389,9.3389,77700.0
2010-04-27 15:00:00,11.68,11.75,11.67,11.71,83100.0,9.3389,9.3949,9.3309,9.3629,83100.0
2010-04-27 15:30:00,11.71,11.71,11.56,11.59,138900.0,9.3629,9.3629,9.243,9.267,138900.0
2010-04-28 09:30:00,11.61,11.71,11.6,11.65,51900.0,9.283,9.3629,9.275,9.315,51900.0
2010-04-28 10:00:00,11.65,11.69,11.59,11.66,33900.0,9.315,9.3469,9.267,9.323,33900.0
2010-04-28 10:30:00,11.66,11.67,11.59,11.63,28200.0,9.323,9.3309,9.267,9.299,28200.0
2010-04-28 11:00:00,11.65,11.67,11.58,11.61,35400.0,9.315,9.3309,9.259,9.283,35400.0
2010-04-28 11:30:00,11.59,11.63,11.55,11.61,22200.0,9.267,9.299,9.235,9.283,22200.0
2010-04-28 12:00:00,11.61,11.63,11.58,11.62,29700.0,9.283,9.299,9.259,9.291,29700.0
2010-04-28 12:30:00,11.62,11.63,11.59,11.62,30000.0,9.291,9.299,9.267,9.291,30000.0
2010-04-28 13:00:00,11.61,11.64,11.6,11.6,30600.0,9.283,9.307,9.275,9.275,30600.0
2010-04-28 13:30:00,11.6,11.63,11.59,11.6,40800.0,9.275,9.299,9.267,9.275,40800.0
2010-04-28 14:00:00,11.6,11.65,11.6,11.64,56700.0,9.275,9.315,9.275,9.307,56700.0
2010-04-28 14:30:00,11.63,11.67,11.58,11.62,118200.0,9.299,9.3309,9.259,9.291,118200.0
2010-04-28 15:00:00,11.63,11.64,11.58,11.59,71400.0,9.299,9.307,9.259,9.267,71400.0
2010-04-28 15:30:00,11.59,11.59,11.49,11.53,296100.0,9.267,9.267,9.187,9.219,296100.0
2010-04-29 09:30:00,11.62,11.71,11.56,11.71,91200.0,9.291,9.3629,9.243,9.3629,91200.0
2010-04-29 10:00:00,11.71,11.71,11.64,11.64,56700.0,9.3629,9.3629,9.307,9.307,56700.0
2010-04-29 10:30:00,11.65,11.81,11.64,11.81,98400.0,9.315,9.4429,9.307,9.4429,98400.0
2010-04-29 11:00:00,11.8,11.83,11.78,11.82,87900.0,9.4349,9.4589,9.4189,9.4509,87900.0
2010-04-29 11:30:00,11.81,11.82,11.8,11.82,38400.0,9.4429,9.4509,9.4349,9.4509,38400.0
2010-04-29 12:00:00,11.81,11.85,11.8,11.83,54600.0,9.4429,9.4749,9.4349,9.4589,54600.0
2010-04-29 12:30:00,11.83,11.91,11.82,11.89,81000.0,9.4589,9.5228,9.4509,9.5069,81000.0
2010-04-29 13:00:00,11.89,11.91,11.87,11.87,57300.0,9.5069,9.5228,9.4909,9.4909,57300.0
2010-04-29 13:30:00,11.88,11.9,11.87,11.88,62700.0,9.4989,9.5148,9.4909,9.4989,62700.0
2010-04-29 14:00:00,11.88,11.91,11.86,11.87,56100.0,9.4989,9.5228,9.4829,9.4909,56100.0
2010-04-29 14:30:00,11.88,11.9,11.84,11.85,62400.0,9.4989,9.5148,9.4669,9.4749,62400.0
2010-04-29 15:00:00,11.85,11.86,11.81,11.85,85800.0,9.4749,9.4829,9.4429,9.4749,85800.0
2010-04-29 15:30:00,11.84,11.93,11.84,11.92,164700.0,9.4669,9.5388,9.4669,9.5308,164700.0
2010-04-30 09:30:00,11.91,11.99,11.91,11.92,39000.0,9.5228,9.5868,9.5228,9.5308,39000.0
2010-04-30 10:00:00,11.93,11.94,11.87,11.89,57300.0,9.5388,9.5468,9.4909,9.5069,57300.0
2010-04-30 10:30:00,11.9,11.9,11.84,11.86,48600.0,9.5148,9.5148,9.4669,9.4829,48600.0
2010-04-30 11:00:00,11.88,11.9,11.84,11.84,35400.0,9.4989,9.5148,9.4669,9.4669,35400.0
2010-04-30 11:30:00,11.84,11.84,11.81,11.82,28500.0,9.4669,9.4669,9.4429,9.4509,28500.0
2010-04-30 12:00:00,11.81,11.81,11.73,11.74,39300.0,9.4429,9.4429,9.3789,9.3869,39300.0
2010-04-30 12:30:00,11.75,11.76,11.71,11.74,43200.0,9.3949,9.4029,9.3629,9.3869,43200.0
2010-04-30 13:00:00,11.74,11.76,11.7,11.75,59100.0,9.3869,9.4029,9.3549,9.3949,59100.0
2010-04-30 13:30:00,11.75,11.78,11.73,11.73,21300.0,9.3949,9.4189,9.3789,9.3789,21300.0
2010-04-30 14:00:00,11.73,11.75,11.71,11.72,54600.0,9.3789,9.3949,9.3629,9.3709,54600.0
2010-04-30 14:30:00,11.72,11.72,11.66,11.69,39900.0,9.3709,9.3709,9.323,9.3469,39900.0
2010-04-30 15:00:00,11.69,11.7,11.66,11.67,102000.0,9.3469,9.3549,9.323,9.3309,102000.0
2010-04-30 15:30:00,11.68,11.69,11.55,11.56,204600.0,9.3389,9.3469,9.235,9.243,204600.0
2010-05-03 09:30:00,11.63,11.81,11.59,11.79,55800.0,9.299,9.4429,9.267,9.4269,55800.0
2010-05-03 10:00:00,11.79,11.91,11.77,11.85,126600.0,9.4269,9.5228,9.4109,9.4749,126600.0
2010-05-03 10:30:00,11.85,11.9,11.71,11.74,83400.0,9.4749,9.5148,9.3629,9.3869,83400.0
2010-05-03 11:00:00,11.75,11.78,11.73,11.74,132900.0,9.3949,9.4189,9.3789,9.3869,132900.0
2010-05-03 11:30:00,11.74,11.76,11.72,11.76,43200.0,9.3869,9.4029,9.3709,9.4029,43200.0
2010-05-03 12:00:00,11.77,11.8,11.74,11.79,36300.0,9.4109,9.4349,9.3869,9.4269,36300.0
2010-05-03 12:30:00,11.79,11.8,11.77,11.79,70200.0,9.4269,9.4349,9.4109,9.4269,70200.0
2010-05-03 13:00:00,11.79,11.8,11.76,11.79,36000.0,9.4269,9.4349,9.4029,9.4269,36000.0
2010-05-03 13:30:00,11.79,11.83,11.78,11.81,234600.0,9.4269,9.4589,9.4189,9.4429,234600.0
2010-05-03 14:00:00,11.82,11.88,11.82,11.86,56400.0,9.4509,9.4989,9.4509,9.4829,56400.0
2010-05-03 14:30:00,11.85,11.86,11.82,11.83,43200.0,9.4749,9.4829,9.4509,9.4589,43200.0
2010-05-03 15:00:00,11.82,11.82,11.76,11.79,93300.0,9.4509,9.4509,9.4029,9.4269,93300.0
2010-05-03 15:30:00,11.79,11.88,11.78,11.83,213900.0,9.4269,9.4989,9.4189,9.4589,213900.0
2010-05-04 09:30:00,11.66,11.66,11.46,11.56,62100.0,9.323,9.323,9.163,9.243,62100.0
2010-05-04 10:00:00,11.57,11.6,11.51,11.52,91800.0,9.251,9.275,9.203,9.211,91800.0
2010-05-04 10:30:00,11.52,11.53,11.42,11.42,77400.0,9.211,9.219,9.1311,9.1311,77400.0
2010-05-04 11:00:00,11.41,11.45,11.37,11.42,65400.0,9.1231,9.155,9.0911,9.1311,65400.0
2010-05-04 11:30:00,11.42,11.46,11.41,11.45,39300.0,9.1311,9.163,9.1231,9.155,39300.0
2010-05-04 12:00:00,11.45,11.45,11.32,11.36,66000.0,9.155,9.155,9.0511,9.0831,66000.0
2010-05-04 12:30:00,11.37,11.46,11.36,11.44,48900.0,9.0911,9.163,9.0831,9.147,48900.0
2010-05-04 13:00:00,11.44,11.46,11.42,11.44,44700.0,9.147,9.163,9.1311,9.147,44700.0
2010-05-04 13:30:00,11.44,11.49,11.43,11.45,42000.0,9.147,9.187,9.1391,9.155,42000.0
2010-05-04 14:00:00,11.44,11.44,11.39,11.39,48000.0,9.147,9.147,9.1071,9.1071,48000.0
2010-05-04 14:30:00,11.38,11.4,11.33,11.35,80100.0,9.0991,9.1151,9.0591,9.0751,80100.0
2010-05-04 15:00:00,11.35,11.41,11.34,11.4,62100.0,9.0751,9.1231,9.0671,9.1151,62100.0
2010-05-04 15:30:00,11.39,11.41,11.32,11.39,129000.0,9.1071,9.1231,9.0511,9.1071,129000.0
2010-05-05 09:30:00,11.27,11.27,11.09,11.19,46500.0,9.0111,9.0111,8.8672,8.9472,46500.0
2010-05-05 10:00:00,11.18,11.28,11.15,11.19,55200.0,8.9392,9.0191,8.9152,8.9472,55200.0
2010-05-05 10:30:00,11.19,11.29,11.17,11.27,25800.0,8.9472,9.0271,8.9312,9.0111,25800.0
2010-05-05 11:00:00,11.25,11.33,11.24,11.28,26400.0,8.9951,9.0591,8.9871,9.0191,26400.0
2010-05-05 11:30:00,11.27,11.38,11.26,11.36,36900.0,9.0111,9.0991,9.0031,9.0831,36900.0
2010-05-05 12:00:00,11.37,11.37,11.3,11.3,23700.0,9.0911,9.0911,9.0351,9.0351,23700.0
2010-05-05 12:30:00,11.28,11.3,11.22,11.24,16500.0,9.0191,9.0351,8.9711,8.9871,16500.0
2010-05-05 13:00:00,11.24,11.26,11.23,11.24,17400.0,8.9871,9.0031,8.9791,8.9871,17400.0
2010-05-05 13:30:00,11.24,11.31,11.24,11.29,29100.0,8.9871,9.0431,8.9871,9.0271,29100.0
2010-05-05 14:00:00,11.29,11.29,11.23,11.23,24900.0,9.0271,9.0271,8.9791,8.9791,24900.0
2010-05-05 14:30:00,11.23,11.23,11.13,11.18,85200.0,8.9791,8.9791,8.8992,8.9392,85200.0
2010-05-05 15:00:00,11.19,11.2,11.15,11.19,75600.0,8.9472,8.9551,8.9152,8.9472,75600.0
2010-05-05 15:30:00,11.19,11.2,11.15,11.19,89400.0,8.9472,8.9551,8.9152,8.9472,89400.0
2010-05-06 09:30:00,11.11,11.28,11.01,11.24,35100.0,8.8832,9.0191,8.8032,8.9871,35100.0
2010-05-06 10:00:00,11.24,11.29,11.18,11.2,40500.0,8.9871,9.0271,8.9392,8.9551,40500.0
2010-05-06 10:30:00,11.16,11.18,11.08,11.11,38400.0,8.9232,8.9392,8.8592,8.8832,38400.0
2010-05-06 11:00:00,11.09,11.09,10.96,11.03,34200.0,8.8672,8.8672,8.7633,8.8192,34200.0
2010-05-06 11:30:00,11.02,11.04,10.98,11.03,23700.0,8.8112,8.8272,8.7792,8.8192,23700.0
2010-05-06 12:00:00,11.04,11.07,11.02,11.04,33000.0,8.8272,8.8512,8.8112,8.8272,33000.0
2010-05-06 12:30:00,11.05,11.06,10.98,11.0,16800.0,8.8352,8.8432,8.7792,8.7952,16800.0
2010-05-06 13:00:00,11.01,11.03,10.89,10.91,33000.0,8.8032,8.8192,8.7073,8.7233,33000.0
2010-05-06 13:30:00,10.92,10.93,10.79,10.82,59400.0,8.7313,8.7393,8.6273,8.6513,59400.0
2010-05-06 14:00:00,10.82,10.83,10.66,10.72,202800.0,8.6513,8.6593,8.5234,8.5714,202800.0
2010-05-06 14:30:00,10.72,10.74,10.34,10.51,221400.0,8.5714,8.5873,8.2675,8.4034,221400.0
2010-05-06 15:00:00,10.54,10.88,10.51,10.78,94500.0,8.4274,8.6993,8.4034,8.6193,94500.0
2010-05-06 15:30:00,10.77,10.95,10.77,10.82,236700.0,8.6113,8.7553,8.6113,8.6513,236700.0
2010-05-07 09:30:00,10.75,10.76,10.46,10.64,102900.0,8.5953,8.6033,8.3635,8.5074,102900.0
2010-05-07 10:00:00,10.63,10.71,10.4,10.43,105900.0,8.4994,8.5634,8.3155,8.3395,105900.0
2010-05-07 10:30:00,10.46,10.71,10.46,10.68,196800.0,8.3635,8.5634,8.3635,8.5394,196800.0
2010-05-07 11:00:00,10.68,10.9,10.66,10.82,236700.0,8.5394,8.7153,8.5234,8.6513,236700.0
2010-05-07 11:30:00,10.82,10.94,10.76,10.9,195900.0,8.6513,8.7473,8.6033,8.7153,195900.0
2010-05-07 12:00:00,10.9,11.03,10.86,10.94,169200.0,8.7153,8.8192,8.6833,8.7473,169200.0
2010-05-07 12:30:00,10.94,10.95,10.82,10.84,112500.0,8.7473,8.7553,8.6513,8.6673,112500.0
2010-05-07 13:00:00,10.84,10.9,10.83,10.84,170400.0,8.6673,8.7153,8.6593,8.6673,170400.0
2010-05-07 13:30:00,10.84,10.98,10.84,10.9,84000.0,8.6673,8.7792,8.6673,8.7153,84000.0
2010-05-07 14:00:00,10.9,10.91,10.81,10.82,181500.0,8.7153,8.7233,8.6433,8.6513,181500.0
2010-05-07 14:30:00,10.82,10.87,10.81,10.86,165900.0,8.6513,8.6913,8.6433,8.6833,165900.0
2010-05-07 15:00:00,10.86,10.9,10.81,10.87,358500.0,8.6833,8.7153,8.6433,8.6913,358500.0
2010-05-07 15:30:00,10.88,10.88,10.77,10.81,342300.0,8.6993,8.6993,8.6113,8.6433,342300.0
2010-05-10 09:30:00,11.28,11.4,11.26,11.32,102000.0,9.0191,9.1151,9.0031,9.0511,102000.0
2010-05-10 10:00:00,11.32,11.34,11.26,11.28,38700.0,9.0511,9.0671,9.0031,9.0191,38700.0
2010-05-10 10:30:00,11.29,11.32,11.21,11.24,48600.0,9.0271,9.0511,8.9631,8.9871,48600.0
2010-05-10 11:00:00,11.24,11.3,11.23,11.27,31800.0,8.9871,9.0351,8.9791,9.0111,31800.0
2010-05-10 11:30:00,11.26,11.35,11.26,11.34,25800.0,9.0031,9.0751,9.0031,9.0671,25800.0
2010-05-10 12:00:00,11.34,11.34,11.3,11.3,25800.0,9.0671,9.0671,9.0351,9.0351,25800.0
2010-05-10 12:30:00,11.3,11.35,11.3,11.33,65400.0,9.0351,9.0751,9.0351,9.0591,65400.0
2010-05-10 13:00:00,11.33,11.36,11.3,11.34,149100.0,9.0591,9.0831,9.0351,9.0671,149100.0
2010-05-10 13:30:00,11.33,11.38,11.3,11.36,61200.0,9.0591,9.0991,9.0351,9.0831,61200.0
2010-05-10 14:00:00,11.35,11.41,11.33,11.39,39000.0,9.0751,9.1231,9.0591,9.1071,39000.0
2010-05-10 14:30:00,11.39,11.4,11.34,11.39,153000.0,9.1071,9.1151,9.0671,9.1071,153000.0
2010-05-10 15:00:00,11.39,11.41,11.35,11.4,90600.0,9.1071,9.1231,9.0751,9.1151,90600.0
2010-05-10 15:30:00,11.4,11.52,11.37,11.52,232800.0,9.1151,9.211,9.0911,9.211,232800.0
2010-05-11 09:30:00,11.43,11.47,11.41,11.47,83400.0,9.1391,9.171,9.1231,9.171,83400.0
2010-05-11 10:00:00,11.45,11.51,11.38,11.43,231300.0,9.155,9.203,9.0991,9.1391,231300.0
2010-05-11 10:30:00,11.42,11.48,11.42,11.44,59700.0,9.1311,9.179,9.1311,9.147,59700.0
2010-05-11 11:00:00,11.44,11.5,11.43,11.5,67800.0,9.147,9.195,9.1391,9.195,67800.0
2010-05-11 11:30:00,11.5,11.53,11.47,11.52,122700.0,9.195,9.219,9.171,9.211,122700.0
2010-05-11 12:00:00,11.51,11.62,11.51,11.59,73800.0,9.203,9.291,9.203,9.267,73800.0
2010-05-11 12:30:00,11.59,11.65,11.59,11.64,94200.0,9.267,9.315,9.267,9.307,94200.0
2010-05-11 13:00:00,11.64,11.66,11.62,11.66,91800.0,9.307,9.323,9.291,9.323,91800.0
2010-05-11 13:30:00,11.66,11.73,11.64,11.69,136200.0,9.323,9.3789,9.307,9.3469,136200.0
2010-05-11 14:00:00,11.69,11.73,11.63,11.66,311100.0,9.3469,9.3789,9.299,9.323,311100.0
2010-05-11 14:30:00,11.66,11.66,11.57,11.58,146400.0,9.323,9.323,9.251,9.259,146400.0
2010-05-11 15:00:00,11.59,11.59,11.5,11.55,143400.0,9.267,9.267,9.195,9.235,143400.0
2010-05-11 15:30:00,11.55,11.6,11.54,11.57,255900.0,9.235,9.275,9.227,9.251,255900.0
2010-05-12 09:30:00,11.64,11.82,11.61,11.82,91200.0,9.307,9.4509,9.283,9.4509,91200.0
2010-05-12 10:00:00,11.83,11.84,11.79,11.84,107100.0,9.4589,9.4669,9.4269,9.4669,107100.0
2010-05-12 10:30:00,11.84,11.84,11.75,11.78,86400.0,9.4669,9.4669,9.3949,9.4189,86400.0
2010-05-12 11:00:00,11.78,11.83,11.67,11.67,58500.0,9.4189,9.4589,9.3309,9.3309,58500.0
2010-05-12 11:30:00,11.68,11.73,11.68,11.7,46500.0,9.3389,9.3789,9.3389,9.3549,46500.0
2010-05-12 12:00:00,11.71,11.77,11.71,11.75,17700.0,9.3629,9.4109,9.3629,9.3949,17700.0
2010-05-12 12:30:00,11.76,11.77,11.71,11.76,43800.0,9.4029,9.4109,9.3629,9.4029,43800.0
2010-05-12 13:00:00,11.75,11.81,11.75,11.8,38100.0,9.3949,9.4429,9.3949,9.4349,38100.0
2010-05-12 13:30:00,11.82,11.86,11.8,11.83,36900.0,9.4509,9.4829,9.4349,9.4589,36900.0
2010-05-12 14:00:00,11.83,11.9,11.81,11.9,55500.0,9.4589,9.5148,9.4429,9.5148,55500.0
2010-05-12 14:30:00,11.9,11.91,11.85,11.87,44100.0,9.5148,9.5228,9.4749,9.4909,44100.0
2010-05-12 15:00:00,11.87,11.89,11.84,11.86,46200.0,9.4909,9.5069,9.4669,9.4829,46200.0
2010-05-12 15:30:00,11.86,11.89,11.81,11.88,141300.0,9.4829,9.5069,9.4429,9.4989,141300.0
2010-05-13 09:30:00,11.85,11.86,11.73,11.82,63600.0,9.4749,9.4829,9.3789,9.4509,63600.0
2010-05-13 10:00:00,11.76,11.88,11.71,11.88,34800.0,9.4029,9.4989,9.3629,9.4989,34800.0
2010-05-13 10:30:00,11.88,11.9,11.87,11.88,40200.0,9.4989,9.5148,9.4909,9.4989,40200.0
2010-05-13 11:00:00,11.87,11.89,11.84,11.88,30000.0,9.4909,9.5069,9.4669,9.4989,30000.0
2010-05-13 11:30:00,11.87,11.87,11.79,11.81,37500.0,9.4909,9.4909,9.4269,9.4429,37500.0
2010-05-13 12:00:00,11.82,11.87,11.81,11.86,69900.0,9.4509,9.4909,9.4429,9.4829,69900.0
2010-05-13 12:30:00,11.86,11.87,11.85,11.86,19500.0,9.4829,9.4909,9.4749,9.4829,19500.0
2010-05-13 13:00:00,11.85,11.91,11.85,11.91,27900.0,9.4749,9.5228,9.4749,9.5228,27900.0
2010-05-13 13:30:00,11.9,11.96,11.9,11.96,73800.0,9.5148,9.5628,9.5148,9.5628,73800.0
2010-05-13 14:00:00,11.96,11.96,11.93,11.93,29400.0,9.5628,9.5628,9.5388,9.5388,29400.0
2010-05-13 14:30:00,11.92,11.92,11.88,11.9,153600.0,9.5308,9.5308,9.4989,9.5148,153600.0
2010-05-13 15:00:00,11.9,11.92,11.81,11.85,144900.0,9.5148,9.5308,9.4429,9.4749,144900.0
2010-05-13 15:30:00,11.84,11.93,11.81,11.89,357000.0,9.4669,9.5388,9.4429,9.5069,357000.0
2010-05-14 09:30:00,11.77,11.79,11.6,11.64,149400.0,9.4109,9.4269,9.275,9.307,149400.0
2010-05-14 10:00:00,11.65,11.72,11.57,11.67,43500.0,9.315,9.3709,9.251,9.3309,43500.0
2010-05-14 10:30:00,11.67,11.67,11.58,11.58,56100.0,9.3309,9.3309,9.259,9.259,56100.0
2010-05-14 11:00:00,11.58,11.58,11.48,11.53,141900.0,9.259,9.259,9.179,9.219,141900.0
2010-05-14 11:30:00,11.53,11.57,11.46,11.46,66000.0,9.219,9.251,9.163,9.163,66000.0
2010-05-14 12:00:00,11.47,11.47,11.41,11.45,61200.0,9.171,9.171,9.1231,9.155,61200.0
2010-05-14 12:30:00,11.45,11.5,11.44,11.5,52500.0,9.155,9.195,9.147,9.195,52500.0
2010-05-14 13:00:00,11.5,11.52,11.48,11.51,58500.0,9.195,9.211,9.179,9.203,58500.0
2010-05-14 13:30:00,11.51,11.51,11.46,11.48,74100.0,9.203,9.203,9.163,9.179,74100.0
2010-05-14 14:00:00,11.48,11.48,11.43,11.46,112800.0,9.179,9.179,9.1391,9.163,112800.0
2010-05-14 14:30:00,11.46,11.53,11.46,11.48,94500.0,9.163,9.219,9.163,9.179,94500.0
2010-05-14 15:00:00,11.47,11.48,11.42,11.44,56400.0,9.171,9.179,9.1311,9.147,56400.0
2010-05-14 15:30:00,11.44,11.55,11.43,11.5,236100.0,9.147,9.235,9.1391,9.195,236100.0
2010-05-17 09:30:00,11.57,11.61,11.45,11.46,39600.0,9.251,9.283,9.155,9.163,39600.0
2010-05-17 10:00:00,11.47,11.5,11.43,11.45,28200.0,9.171,9.195,9.1391,9.155,28200.0
2010-05-17 10:30:00,11.47,11.48,11.38,11.42,71100.0,9.171,9.179,9.0991,9.1311,71100.0
2010-05-17 11:00:00,11.42,11.42,11.29,11.33,76800.0,9.1311,9.1311,9.0271,9.0591,76800.0
2010-05-17 11:30:00,11.34,11.34,11.18,11.19,183000.0,9.0671,9.0671,8.9392,8.9472,183000.0
2010-05-17 12:00:00,11.18,11.18,10.99,11.08,138000.0,8.9392,8.9392,8.7872,8.8592,138000.0
2010-05-17 12:30:00,11.08,11.14,11.07,11.08,32400.0,8.8592,8.9072,8.8512,8.8592,32400.0
2010-05-17 13:00:00,11.08,11.11,11.06,11.08,111000.0,8.8592,8.8832,8.8432,8.8592,111000.0
2010-05-17 13:30:00,11.07,11.12,11.05,11.09,53100.0,8.8512,8.8912,8.8352,8.8672,53100.0
2010-05-17 14:00:00,11.09,11.1,11.03,11.05,98100.0,8.8672,8.8752,8.8192,8.8352,98100.0
2010-05-17 14:30:00,11.04,11.16,11.0,11.16,124500.0,8.8272,8.9232,8.7952,8.9232,124500.0
2010-05-17 15:00:00,11.16,11.22,11.05,11.15,139800.0,8.9232,8.9711,8.8352,8.9152,139800.0
2010-05-17 15:30:00,11.15,11.27,11.15,11.26,177900.0,8.9152,9.0111,8.9152,9.0031,177900.0
2010-05-18 09:30:00,11.36,11.49,11.36,11.41,29100.0,9.0831,9.187,9.0831,9.1231,29100.0
2010-05-18 10:00:00,11.39,11.42,11.33,11.35,29100.0,9.1071,9.1311,9.0591,9.0751,29100.0
2010-05-18 10:30:00,11.34,11.34,11.21,11.29,33300.0,9.0671,9.0671,8.9631,9.0271,33300.0
2010-05-18 11:00:00,11.3,11.33,11.27,11.33,33000.0,9.0351,9.0591,9.0111,9.0591,33000.0
2010-05-18 11:30:00,11.33,11.33,11.19,11.21,41100.0,9.0591,9.0591,8.9472,8.9631,41100.0
2010-05-18 12:00:00,11.19,11.29,11.14,11.29,51300.0,8.9472,9.0271,8.9072,9.0271,51300.0
2010-05-18 12:30:00,11.29,11.34,11.25,11.25,32400.0,9.0271,9.0671,8.9951,8.9951,32400.0
2010-05-18 13:00:00,11.23,11.25,11.13,11.22,51000.0,8.9791,8.9951,8.8992,8.9711,51000.0
2010-05-18 13:30:00,11.21,11.22,11.12,11.14,45900.0,8.9631,8.9711,8.8912,8.9072,45900.0
2010-05-18 14:00:00,11.12,11.19,11.1,11.1,50400.0,8.8912,8.9472,8.8752,8.8752,50400.0
2010-05-18 14:30:00,11.1,11.1,11.02,11.04,73200.0,8.8752,8.8752,8.8112,8.8272,73200.0
2010-05-18 15:00:00,11.04,11.12,11.0,11.02,81900.0,8.8272,8.8912,8.7952,8.8112,81900.0
2010-05-18 15:30:00,11.02,11.06,11.0,11.02,162300.0,8.8112,8.8432,8.7952,8.8112,162300.0
2010-05-19 09:30:00,10.96,11.06,10.88,10.96,39600.0,8.7633,8.8432,8.6993,8.7633,39600.0
2010-05-19 10:00:00,10.96,10.96,10.72,10.75,38700.0,8.7633,8.7633,8.5714,8.5953,38700.0
2010-05-19 10:30:00,10.75,10.79,10.69,10.74,36300.0,8.5953,8.6273,8.5474,8.5873,36300.0
2010-05-19 11:00:00,10.74,10.75,10.65,10.68,44700.0,8.5873,8.5953,8.5154,8.5394,44700.0
2010-05-19 11:30:00,10.67,10.7,10.61,10.63,66300.0,8.5314,8.5554,8.4834,8.4994,66300.0
2010-05-19 12:00:00,10.64,10.74,10.61,10.73,55500.0,8.5074,8.5873,8.4834,8.5794,55500.0
2010-05-19 12:30:00,10.72,10.8,10.7,10.8,41100.0,8.5714,8.6353,8.5554,8.6353,41100.0
2010-05-19 13:00:00,10.8,10.85,10.76,10.82,41100.0,8.6353,8.6753,8.6033,8.6513,41100.0
2010-05-19 13:30:00,10.82,10.85,10.79,10.82,28800.0,8.6513,8.6753,8.6273,8.6513,28800.0
2010-05-19 14:00:00,10.81,10.85,10.74,10.77,37500.0,8.6433,8.6753,8.5873,8.6113,37500.0
2010-05-19 14:30:00,10.77,10.81,10.74,10.77,47400.0,8.6113,8.6433,8.5873,8.6113,47400.0
2010-05-19 15:00:00,10.78,10.79,10.67,10.75,75600.0,8.6193,8.6273,8.5314,8.5953,75600.0
2010-05-19 15:30:00,10.76,10.82,10.72,10.79,154200.0,8.6033,8.6513,8.5714,8.6273,154200.0
2010-05-20 09:30:00,10.53,10.55,10.45,10.48,42000.0,8.4194,8.4354,8.3555,8.3795,42000.0
2010-05-20 10:00:00,10.48,10.52,10.33,10.37,43500.0,8.3795,8.4114,8.2595,8.2915,43500.0
2010-05-20 10:30:00,10.38,10.44,10.33,10.4,31200.0,8.2995,8.3475,8.2595,8.3155,31200.0
2010-05-20 11:00:00,10.4,10.46,10.38,10.45,29700.0,8.3155,8.3635,8.2995,8.3555,29700.0
2010-05-20 11:30:00,10.46,10.46,10.36,10.36,37500.0,8.3635,8.3635,8.2835,8.2835,37500.0
2010-05-20 12:00:00,10.35,10.38,10.3,10.31,40500.0,8.2755,8.2995,8.2355,8.2435,40500.0
2010-05-20 12:30:00,10.31,10.32,10.22,10.22,47400.0,8.2435,8.2515,8.1716,8.1716,47400.0
2010-05-20 13:00:00,10.22,10.33,10.21,10.3,39600.0,8.1716,8.2595,8.1636,8.2355,39600.0
2010-05-20 13:30:00,10.32,10.37,10.3,10.34,39600.0,8.2515,8.2915,8.2355,8.2675,39600.0
2010-05-20 14:00:00,10.34,10.51,10.3,10.46,141900.0,8.2675,8.4034,8.2355,8.3635,141900.0
2010-05-20 14:30:00,10.46,10.6,10.44,10.54,194100.0,8.3635,8.4754,8.3475,8.4274,194100.0
2010-05-20 15:00:00,10.54,10.58,10.47,10.49,183300.0,8.4274,8.4594,8.3715,8.3875,183300.0
2010-05-20 15:30:00,10.48,10.5,10.32,10.32,232500.0,8.3795,8.3955,8.2515,8.2515,232500.0
2010-05-21 09:30:00,10.14,10.59,10.08,10.54,122700.0,8.1076,8.4674,8.0596,8.4274,122700.0
2010-05-21 10:00:00,10.52,10.63,10.46,10.48,290700.0,8.4114,8.4994,8.3635,8.3795,290700.0
2010-05-21 10:30:00,10.48,10.59,10.46,10.58,142200.0,8.3795,8.4674,8.3635,8.4594,142200.0
2010-05-21 11:00:00,10.59,10.7,10.58,10.68,120300.0,8.4674,8.5554,8.4594,8.5394,120300.0
2010-05-21 11:30:00,10.67,10.8,10.66,10.72,52800.0,8.5314,8.6353,8.5234,8.5714,52800.0
2010-05-21 12:00:00,10.72,10.72,10.62,10.68,102600.0,8.5714,8.5714,8.4914,8.5394,102600.0
2010-05-21 12:30:00,10.69,10.69,10.6,10.63,51000.0,8.5474,8.5474,8.4754,8.4994,51000.0
2010-05-21 13:00:00,10.63,10.67,10.58,10.6,36300.0,8.4994,8.5314,8.4594,8.4754,36300.0
2010-05-21 13:30:00,10.61,10.61,10.56,10.58,149100.0,8.4834,8.4834,8.4434,8.4594,149100.0
2010-05-21 14:00:00,10.59,10.61,10.51,10.55,83100.0,8.4674,8.4834,8.4034,8.4354,83100.0
2010-05-21 14:30:00,10.56,10.59,10.49,10.55,191700.0,8.4434,8.4674,8.3875,8.4354,191700.0
2010-05-21 15:00:00,10.55,10.57,10.5,10.54,111900.0,8.4354,8.4514,8.3955,8.4274,111900.0
2010-05-21 15:30:00,10.53,10.63,10.5,10.6,219000.0,8.4194,8.4994,8.3955,8.4754,219000.0
2010-05-24 09:30:00,10.53,10.66,10.53,10.56,28500.0,8.4194,8.5234,8.4194,8.4434,28500.0
2010-05-24 10:00:00,10.6,10.67,10.55,10.65,30300.0,8.4754,8.5314,8.4354,8.5154,30300.0
2010-05-24 10:30:00,10.66,10.7,10.63,10.64,17400.0,8.5234,8.5554,8.4994,8.5074,17400.0
2010-05-24 11:00:00,10.6,10.66,10.59,10.64,116700.0,8.4754,8.5234,8.4674,8.5074,116700.0
2010-05-24 11:30:00,10.64,10.73,10.63,10.71,45600.0,8.5074,8.5794,8.4994,8.5634,45600.0
2010-05-24 12:00:00,10.71,10.75,10.66,10.69,27300.0,8.5634,8.5953,8.5234,8.5474,27300.0
2010-05-24 12:30:00,10.7,10.73,10.65,10.69,10200.0,8.5554,8.5794,8.5154,8.5474,10200.0
2010-05-24 13:00:00,10.68,10.68,10.6,10.63,21300.0,8.5394,8.5394,8.4754,8.4994,21300.0
2010-05-24 13:30:00,10.64,10.65,10.59,10.61,37200.0,8.5074,8.5154,8.4674,8.4834,37200.0
2010-05-24 14:00:00,10.6,10.64,10.6,10.61,33600.0,8.4754,8.5074,8.4754,8.4834,33600.0
2010-05-24 14:30:00,10.62,10.65,10.57,10.59,63300.0,8.4914,8.5154,8.4514,8.4674,63300.0
2010-05-24 15:00:00,10.58,10.6,10.53,10.56,78600.0,8.4594,8.4754,8.4194,8.4434,78600.0
2010-05-24 15:30:00,10.56,10.6,10.45,10.47,211800.0,8.4434,8.4754,8.3555,8.3715,211800.0
2010-05-25 09:30:00,10.16,10.29,10.02,10.03,98100.0,8.1236,8.2275,8.0117,8.0197,98100.0
2010-05-25 10:00:00,10.05,10.16,10.02,10.11,74700.0,8.0356,8.1236,8.0117,8.0836,74700.0
2010-05-25 10:30:00,10.1,10.15,10.07,10.13,114000.0,8.0756,8.1156,8.0516,8.0996,114000.0
2010-05-25 11:00:00,10.13,10.17,10.12,10.16,331200.0,8.0996,8.1316,8.0916,8.1236,331200.0
2010-05-25 11:30:00,10.15,10.23,10.14,10.2,324000.0,8.1156,8.1796,8.1076,8.1556,324000.0
2010-05-25 12:00:00,10.2,10.27,10.15,10.16,405000.0,8.1556,8.2116,8.1156,8.1236,405000.0
2010-05-25 12:30:00,10.15,10.2,10.15,10.19,57300.0,8.1156,8.1556,8.1156,8.1476,57300.0
2010-05-25 13:00:00,10.19,10.2,10.14,10.18,41100.0,8.1476,8.1556,8.1076,8.1396,41100.0
2010-05-25 13:30:00,10.17,10.19,10.15,10.17,51300.0,8.1316,8.1476,8.1156,8.1316,51300.0
2010-05-25 14:00:00,10.16,10.26,10.16,10.23,182100.0,8.1236,8.2036,8.1236,8.1796,182100.0
2010-05-25 14:30:00,10.22,10.38,10.22,10.32,400500.0,8.1716,8.2995,8.1716,8.2515,400500.0
2010-05-25 15:00:00,10.33,10.39,10.3,10.38,285000.0,8.2595,8.3075,8.2355,8.2995,285000.0
2010-05-25 15:30:00,10.38,10.42,10.35,10.39,261900.0,8.2995,8.3315,8.2755,8.3075,261900.0
2010-05-26 09:30:00,10.44,10.63,10.43,10.62,76200.0,8.3475,8.4994,8.3395,8.4914,76200.0
2010-05-26 10:00:00,10.62,10.68,10.6,10.62,179700.0,8.4914,8.5394,8.4754,8.4914,179700.0
2010-05-26 10:30:00,10.62,10.69,10.61,10.63,283500.0,8.4914,8.5474,8.4834,8.4994,283500.0
2010-05-26 11:00:00,10.63,10.65,10.6,10.6,88800.0,8.4994,8.5154,8.4754,8.4754,88800.0
2010-05-26 11:30:00,10.6,10.64,10.56,10.61,150900.0,8.4754,8.5074,8.4434,8.4834,150900.0
2010-05-26 12:00:00,10.6,10.62,10.57,10.58,122100.0,8.4754,8.4914,8.4514,8.4594,122100.0
2010-05-26 12:30:00,10.57,10.62,10.53,10.6,141600.0,8.4514,8.4914,8.4194,8.4754,141600.0
2010-05-26 13:00:00,10.6,10.61,10.57,10.59,108600.0,8.4754,8.4834,8.4514,8.4674,108600.0
2010-05-26 13:30:00,10.59,10.63,10.59,10.59,101700.0,8.4674,8.4994,8.4674,8.4674,101700.0
2010-05-26 14:00:00,10.59,10.61,10.53,10.55,75600.0,8.4674,8.4834,8.4194,8.4354,75600.0
2010-05-26 14:30:00,10.55,10.56,10.43,10.46,198000.0,8.4354,8.4434,8.3395,8.3635,198000.0
2010-05-26 15:00:00,10.46,10.51,10.33,10.37,212100.0,8.3635,8.4034,8.2595,8.2915,212100.0
2010-05-26 15:30:00,10.37,10.43,10.34,10.37,230100.0,8.2915,8.3395,8.2675,8.2915,230100.0
2010-05-27 09:30:00,10.52,10.61,10.48,10.5,83100.0,8.4114,8.4834,8.3795,8.3955,83100.0
2010-05-27 10:00:00,10.5,10.52,10.47,10.52,181500.0,8.3955,8.4114,8.3715,8.4114,181500.0
2010-05-27 10:30:00,10.53,10.59,10.53,10.55,74400.0,8.4194,8.4674,8.4194,8.4354,74400.0
2010-05-27 11:00:00,10.56,10.59,10.56,10.57,121800.0,8.4434,8.4674,8.4434,8.4514,121800.0
2010-05-27 11:30:00,10.57,10.58,10.53,10.56,54300.0,8.4514,8.4594,8.4194,8.4434,54300.0
2010-05-27 12:00:00,10.57,10.59,10.55,10.57,124800.0,8.4514,8.4674,8.4354,8.4514,124800.0
2010-05-27 12:30:00,10.57,10.59,10.56,10.59,32100.0,8.4514,8.4674,8.4434,8.4674,32100.0
2010-05-27 13:00:00,10.58,10.59,10.56,10.57,56100.0,8.4594,8.4674,8.4434,8.4514,56100.0
2010-05-27 13:30:00,10.57,10.58,10.55,10.56,84900.0,8.4514,8.4594,8.4354,8.4434,84900.0
2010-05-27 14:00:00,10.56,10.62,10.55,10.61,70800.0,8.4434,8.4914,8.4354,8.4834,70800.0
2010-05-27 14:30:00,10.61,10.64,10.61,10.63,106200.0,8.4834,8.5074,8.4834,8.4994,106200.0
2010-05-27 15:00:00,10.64,10.65,10.57,10.58,161100.0,8.5074,8.5154,8.4514,8.4594,161100.0
2010-05-27 15:30:00,10.58,10.66,10.56,10.66,310200.0,8.4594,8.5234,8.4434,8.5234,310200.0
2010-05-28 09:30:00,10.62,10.64,10.56,10.62,37500.0,8.4914,8.5074,8.4434,8.4914,37500.0
2010-05-28 10:00:00,10.64,10.68,10.61,10.62,39900.0,8.5074,8.5394,8.4834,8.4914,39900.0
2010-05-28 10:30:00,10.62,10.66,10.57,10.6,72900.0,8.4914,8.5234,8.4514,8.4754,72900.0
2010-05-28 11:00:00,10.61,10.62,10.58,10.61,48300.0,8.4834,8.4914,8.4594,8.4834,48300.0
2010-05-28 11:30:00,10.61,10.68,10.6,10.63,25200.0,8.4834,8.5394,8.4754,8.4994,25200.0
2010-05-28 12:00:00,10.63,10.71,10.63,10.71,59400.0,8.4994,8.5634,8.4994,8.5634,59400.0
2010-05-28 12:30:00,10.71,10.71,10.59,10.64,177300.0,8.5634,8.5634,8.4674,8.5074,177300.0
2010-05-28 13:00:00,10.64,10.67,10.62,10.64,57600.0,8.5074,8.5314,8.4914,8.5074,57600.0
2010-05-28 13:30:00,10.64,10.64,10.56,10.56,132000.0,8.5074,8.5074,8.4434,8.4434,132000.0
2010-05-28 14:00:00,10.55,10.58,10.5,10.58,120600.0,8.4354,8.4594,8.3955,8.4594,120600.0
2010-05-28 14:30:00,10.58,10.7,10.57,10.63,59400.0,8.4594,8.5554,8.4514,8.4994,59400.0
2010-05-28 15:00:00,10.64,10.68,10.63,10.67,163200.0,8.5074,8.5394,8.4994,8.5314,163200.0
2010-05-28 15:30:00,10.67,10.69,10.55,10.58,224100.0,8.5314,8.5474,8.4354,8.4594,224100.0
2010-06-01 09:30:00,10.46,10.5,10.38,10.44,30900.0,8.3635,8.3955,8.2995,8.3475,30900.0
2010-06-01 10:00:00,10.45,10.65,10.45,10.64,58200.0,8.3555,8.5154,8.3555,8.5074,58200.0
2010-06-01 10:30:00,10.63,10.68,10.59,10.59,36900.0,8.4994,8.5394,8.4674,8.4674,36900.0
2010-06-01 11:00:00,10.59,10.59,10.52,10.55,21600.0,8.4674,8.4674,8.4114,8.4354,21600.0
2010-06-01 11:30:00,10.54,10.55,10.44,10.45,26100.0,8.4274,8.4354,8.3475,8.3555,26100.0
2010-06-01 12:00:00,10.46,10.54,10.45,10.54,18000.0,8.3635,8.4274,8.3555,8.4274,18000.0
2010-06-01 12:30:00,10.54,10.54,10.48,10.49,21300.0,8.4274,8.4274,8.3795,8.3875,21300.0
2010-06-01 13:00:00,10.48,10.6,10.48,10.59,19500.0,8.3795,8.4754,8.3795,8.4674,19500.0
2010-06-01 13:30:00,10.59,10.61,10.52,10.52,30600.0,8.4674,8.4834,8.4114,8.4114,30600.0
2010-06-01 14:00:00,10.51,10.52,10.46,10.5,44400.0,8.4034,8.4114,8.3635,8.3955,44400.0
2010-06-01 14:30:00,10.5,10.56,10.47,10.5,48000.0,8.3955,8.4434,8.3715,8.3955,48000.0
2010-06-01 15:00:00,10.51,10.51,10.38,10.4,94500.0,8.4034,8.4034,8.2995,8.3155,94500.0
2010-06-01 15:30:00,10.4,10.44,10.26,10.26,184200.0,8.3155,8.3475,8.2036,8.2036,184200.0
2010-06-02 09:30:00,10.29,10.37,10.23,10.32,24900.0,8.2275,8.2915,8.1796,8.2515,24900.0
2010-06-02 10:00:00,10.3,10.35,10.28,10.31,38700.0,8.2355,8.2755,8.2195,8.2435,38700.0
2010-06-02 10:30:00,10.3,10.35,10.29,10.32,48300.0,8.2355,8.2755,8.2275,8.2515,48300.0
2010-06-02 11:00:00,10.33,10.37,10.32,10.35,26700.0,8.2595,8.2915,8.2515,8.2755,26700.0
2010-06-02 11:30:00,10.35,10.44,10.34,10.41,37500.0,8.2755,8.3475,8.2675,8.3235,37500.0
2010-06-02 12:00:00,10.42,10.46,10.42,10.45,58200.0,8.3315,8.3635,8.3315,8.3555,58200.0
2010-06-02 12:30:00,10.46,10.53,10.45,10.52,72900.0,8.3635,8.4194,8.3555,8.4114,72900.0
2010-06-02 13:00:00,10.53,10.56,10.52,10.53,51600.0,8.4194,8.4434,8.4114,8.4194,51600.0
2010-06-02 13:30:00,10.53,10.56,10.52,10.52,64800.0,8.4194,8.4434,8.4114,8.4114,64800.0
2010-06-02 14:00:00,10.52,10.52,10.45,10.46,33900.0,8.4114,8.4114,8.3555,8.3635,33900.0
2010-06-02 14:30:00,10.46,10.55,10.44,10.54,46200.0,8.3635,8.4354,8.3475,8.4274,46200.0
2010-06-02 15:00:00,10.54,10.58,10.54,10.58,48600.0,8.4274,8.4594,8.4274,8.4594,48600.0
2010-06-02 15:30:00,10.57,10.64,10.53,10.62,187800.0,8.4514,8.5074,8.4194,8.4914,187800.0
2010-06-03 09:30:00,10.59,10.76,10.59,10.75,60900.0,8.4674,8.6033,8.4674,8.5953,60900.0
2010-06-03 10:00:00,10.76,10.77,10.65,10.67,42600.0,8.6033,8.6113,8.5154,8.5314,42600.0
2010-06-03 10:30:00,10.66,10.7,10.63,10.68,33000.0,8.5234,8.5554,8.4994,8.5394,33000.0
2010-06-03 11:00:00,10.69,10.73,10.68,10.69,34200.0,8.5474,8.5794,8.5394,8.5474,34200.0
2010-06-03 11:30:00,10.69,10.73,10.68,10.71,19800.0,8.5474,8.5794,8.5394,8.5634,19800.0
2010-06-03 12:00:00,10.71,10.72,10.58,10.61,37200.0,8.5634,8.5714,8.4594,8.4834,37200.0
2010-06-03 12:30:00,10.61,10.62,10.57,10.6,70800.0,8.4834,8.4914,8.4514,8.4754,70800.0
2010-06-03 13:00:00,10.6,10.63,10.56,10.57,13500.0,8.4754,8.4994,8.4434,8.4514,13500.0
2010-06-03 13:30:00,10.58,10.67,10.58,10.6,39000.0,8.4594,8.5314,8.4594,8.4754,39000.0
2010-06-03 14:00:00,10.61,10.69,10.59,10.67,47100.0,8.4834,8.5474,8.4674,8.5314,47100.0
2010-06-03 14:30:00,10.66,10.72,10.66,10.71,36900.0,8.5234,8.5714,8.5234,8.5634,36900.0
2010-06-03 15:00:00,10.71,10.75,10.67,10.75,59400.0,8.5634,8.5953,8.5314,8.5953,59400.0
2010-06-03 15:30:00,10.75,10.75,10.67,10.72,100500.0,8.5953,8.5953,8.5314,8.5714,100500.0
2010-06-04 09:30:00,10.42,10.43,10.33,10.37,106500.0,8.3315,8.3395,8.2595,8.2915,106500.0
2010-06-04 10:00:00,10.36,10.39,10.34,10.36,59400.0,8.2835,8.3075,8.2675,8.2835,59400.0
2010-06-04 10:30:00,10.35,10.38,10.32,10.35,30900.0,8.2755,8.2995,8.2515,8.2755,30900.0
2010-06-04 11:00:00,10.35,10.35,10.24,10.25,36900.0,8.2755,8.2755,8.1876,8.1956,36900.0
2010-06-04 11:30:00,10.24,10.33,10.23,10.31,32700.0,8.1876,8.2595,8.1796,8.2435,32700.0
2010-06-04 12:00:00,10.26,10.27,10.21,10.22,19800.0,8.2036,8.2116,8.1636,8.1716,19800.0
2010-06-04 12:30:00,10.22,10.23,10.17,10.18,86100.0,8.1716,8.1796,8.1316,8.1396,86100.0
2010-06-04 13:00:00,10.18,10.2,10.15,10.15,69600.0,8.1396,8.1556,8.1156,8.1156,69600.0
2010-06-04 13:30:00,10.15,10.17,10.14,10.15,40200.0,8.1156,8.1316,8.1076,8.1156,40200.0
2010-06-04 14:00:00,10.15,10.17,10.1,10.11,88200.0,8.1156,8.1316,8.0756,8.0836,88200.0
2010-06-04 14:30:00,10.1,10.13,10.04,10.05,38100.0,8.0756,8.0996,8.0277,8.0356,38100.0
2010-06-04 15:00:00,10.05,10.11,10.03,10.03,73500.0,8.0356,8.0836,8.0197,8.0197,73500.0
2010-06-04 15:30:00,10.03,10.08,10.0,10.03,182400.0,8.0197,8.0596,7.9957,8.0197,182400.0
2010-06-07 09:30:00,10.09,10.09,9.85,9.93,129900.0,8.0676,8.0676,7.8757,7.9397,129900.0
2010-06-07 10:00:00,9.92,9.97,9.89,9.96,46800.0,7.9317,7.9717,7.9077,7.9637,46800.0
2010-06-07 10:30:00,9.95,9.95,9.8,9.8,76800.0,7.9557,7.9557,7.8358,7.8358,76800.0
2010-06-07 11:00:00,9.79,9.85,9.76,9.81,46200.0,7.8278,7.8757,7.8038,7.8438,46200.0
2010-06-07 11:30:00,9.81,9.89,9.81,9.86,23100.0,7.8438,7.9077,7.8438,7.8837,23100.0
2010-06-07 12:00:00,9.86,9.91,9.85,9.85,27000.0,7.8837,7.9237,7.8757,7.8757,27000.0
2010-06-07 12:30:00,9.85,9.9,9.85,9.9,29100.0,7.8757,7.9157,7.8757,7.9157,29100.0
2010-06-07 13:00:00,9.89,9.92,9.86,9.9,29700.0,7.9077,7.9317,7.8837,7.9157,29700.0
2010-06-07 13:30:00,9.91,9.93,9.85,9.86,37800.0,7.9237,7.9397,7.8757,7.8837,37800.0
2010-06-07 14:00:00,9.86,9.89,9.84,9.86,32700.0,7.8837,7.9077,7.8677,7.8837,32700.0
2010-06-07 14:30:00,9.86,9.86,9.77,9.79,57900.0,7.8837,7.8837,7.8118,7.8278,57900.0
2010-06-07 15:00:00,9.79,9.85,9.72,9.72,86100.0,7.8278,7.8757,7.7718,7.7718,86100.0
2010-06-07 15:30:00,9.72,9.77,9.7,9.71,159600.0,7.7718,7.8118,7.7558,7.7638,159600.0
2010-06-08 09:30:00,9.72,9.85,9.66,9.66,51000.0,7.7718,7.8757,7.7238,7.7238,51000.0
2010-06-08 10:00:00,9.66,9.73,9.62,9.67,46500.0,7.7238,7.7798,7.6918,7.7318,46500.0
2010-06-08 10:30:00,9.67,9.69,9.58,9.69,22800.0,7.7318,7.7478,7.6599,7.7478,22800.0
2010-06-08 11:00:00,9.69,9.69,9.58,9.66,46500.0,7.7478,7.7478,7.6599,7.7238,46500.0
2010-06-08 11:30:00,9.68,9.77,9.68,9.74,24900.0,7.7398,7.8118,7.7398,7.7878,24900.0
2010-06-08 12:00:00,9.75,9.76,9.65,9.69,23700.0,7.7958,7.8038,7.7158,7.7478,23700.0
2010-06-08 12:30:00,9.69,9.78,9.69,9.78,20100.0,7.7478,7.8198,7.7478,7.8198,20100.0
2010-06-08 13:00:00,9.8,9.8,9.7,9.72,18000.0,7.8358,7.8358,7.7558,7.7718,18000.0
2010-06-08 13:30:00,9.72,9.72,9.65,9.71,33600.0,7.7718,7.7718,7.7158,7.7638,33600.0
2010-06-08 14:00:00,9.71,9.75,9.64,9.75,42300.0,7.7638,7.7958,7.7078,7.7958,42300.0
2010-06-08 14:30:00,9.74,9.79,9.7,9.7,58800.0,7.7878,7.8278,7.7558,7.7558,58800.0
2010-06-08 15:00:00,9.71,9.76,9.68,9.76,59100.0,7.7638,7.8038,7.7398,7.8038,59100.0
2010-06-08 15:30:00,9.77,9.85,9.75,9.81,254700.0,7.8118,7.8757,7.7958,7.8438,254700.0
2010-06-09 09:30:00,9.87,9.95,9.86,9.89,32100.0,7.8917,7.9557,7.8837,7.9077,32100.0
2010-06-09 10:00:00,9.89,9.97,9.87,9.97,17400.0,7.9077,7.9717,7.8917,7.9717,17400.0
2010-06-09 10:30:00,9.97,10.0,9.9,9.99,31500.0,7.9717,7.9957,7.9157,7.9877,31500.0
2010-06-09 11:00:00,9.99,10.12,9.99,10.12,29400.0,7.9877,8.0916,7.9877,8.0916,29400.0
2010-06-09 11:30:00,10.12,10.13,10.03,10.08,13200.0,8.0916,8.0996,8.0197,8.0596,13200.0
2010-06-09 12:00:00,10.08,10.08,10.06,10.07,8700.0,8.0596,8.0596,8.0436,8.0516,8700.0
2010-06-09 12:30:00,10.05,10.06,10.0,10.0,29100.0,8.0356,8.0436,7.9957,7.9957,29100.0
2010-06-09 13:00:00,10.0,10.06,10.0,10.02,19200.0,7.9957,8.0436,7.9957,8.0117,19200.0
2010-06-09 13:30:00,10.01,10.03,10.0,10.03,17400.0,8.0037,8.0197,7.9957,8.0197,17400.0
2010-06-09 14:00:00,10.04,10.04,9.99,10.02,125700.0,8.0277,8.0277,7.9877,8.0117,125700.0
2010-06-09 14:30:00,10.03,10.04,9.96,9.96,87600.0,8.0197,8.0277,7.9637,7.9637,87600.0
2010-06-09 15:00:00,9.95,9.97,9.85,9.94,59400.0,7.9557,7.9717,7.8757,7.9477,59400.0
2010-06-09 15:30:00,9.93,9.93,9.83,9.89,156600.0,7.9397,7.9397,7.8597,7.9077,156600.0
2010-06-10 09:30:00,10.08,10.16,10.08,10.12,71700.0,8.0596,8.1236,8.0596,8.0916,71700.0
2010-06-10 10:00:00,10.14,10.15,10.1,10.12,41700.0,8.1076,8.1156,8.0756,8.0916,41700.0
2010-06-10 10:30:00,10.13,10.21,10.11,10.11,54600.0,8.0996,8.1636,8.0836,8.0836,54600.0
2010-06-10 11:00:00,10.12,10.14,10.09,10.09,60000.0,8.0916,8.1076,8.0676,8.0676,60000.0
2010-06-10 11:30:00,10.08,10.1,10.04,10.08,77100.0,8.0596,8.0756,8.0277,8.0596,77100.0
2010-06-10 12:00:00,10.08,10.08,10.02,10.06,16200.0,8.0596,8.0596,8.0117,8.0436,16200.0
2010-06-10 12:30:00,10.07,10.08,10.01,10.03,15300.0,8.0516,8.0596,8.0037,8.0197,15300.0
2010-06-10 13:00:00,10.04,10.05,10.01,10.04,13800.0,8.0277,8.0356,8.0037,8.0277,13800.0
2010-06-10 13:30:00,10.06,10.07,10.03,10.07,29400.0,8.0436,8.0516,8.0197,8.0516,29400.0
2010-06-10 14:00:00,10.05,10.07,10.03,10.07,21600.0,8.0356,8.0516,8.0197,8.0516,21600.0
2010-06-10 14:30:00,10.07,10.13,10.07,10.1,79200.0,8.0516,8.0996,8.0516,8.0756,79200.0
2010-06-10 15:00:00,10.1,10.14,10.09,10.1,56700.0,8.0756,8.1076,8.0676,8.0756,56700.0
2010-06-10 15:30:00,10.1,10.15,10.1,10.15,121500.0,8.0756,8.1156,8.0756,8.1156,121500.0
2010-06-11 09:30:00,10.06,10.21,10.04,10.21,16200.0,8.0436,8.1636,8.0277,8.1636,16200.0
2010-06-11 10:00:00,10.22,10.28,10.19,10.23,77100.0,8.1716,8.2195,8.1476,8.1796,77100.0
2010-06-11 10:30:00,10.22,10.25,10.16,10.16,83100.0,8.1716,8.1956,8.1236,8.1236,83100.0
2010-06-11 11:00:00,10.16,10.19,10.13,10.17,49800.0,8.1236,8.1476,8.0996,8.1316,49800.0
2010-06-11 11:30:00,10.16,10.18,10.13,10.17,25200.0,8.1236,8.1396,8.0996,8.1316,25200.0
2010-06-11 12:00:00,10.17,10.18,10.12,10.13,21900.0,8.1316,8.1396,8.0916,8.0996,21900.0
2010-06-11 12:30:00,10.14,10.18,10.12,10.16,23100.0,8.1076,8.1396,8.0916,8.1236,23100.0
2010-06-11 13:00:00,10.16,10.2,10.15,10.17,20100.0,8.1236,8.1556,8.1156,8.1316,20100.0
2010-06-11 13:30:00,10.17,10.18,10.13,10.16,36000.0,8.1316,8.1396,8.0996,8.1236,36000.0
2010-06-11 14:00:00,10.15,10.17,10.1,10.12,18000.0,8.1156,8.1316,8.0756,8.0916,18000.0
2010-06-11 14:30:00,10.14,10.17,9.97,10.16,24300.0,8.1076,8.1316,7.9717,8.1236,24300.0
2010-06-11 15:00:00,10.16,10.22,10.15,10.2,42000.0,8.1236,8.1716,8.1156,8.1556,42000.0
2010-06-11 15:30:00,10.2,10.28,10.2,10.23,256800.0,8.1556,8.2195,8.1556,8.1796,256800.0
2010-06-14 09:30:00,10.31,10.42,10.31,10.42,30000.0,8.2435,8.3315,8.2435,8.3315,30000.0
2010-06-14 10:00:00,10.44,10.49,10.4,10.45,30000.0,8.3475,8.3875,8.3155,8.3555,30000.0
2010-06-14 10:30:00,10.46,10.47,10.44,10.47,17700.0,8.3635,8.3715,8.3475,8.3715,17700.0
2010-06-14 11:00:00,10.46,10.51,10.45,10.46,126600.0,8.3635,8.4034,8.3555,8.3635,126600.0
2010-06-14 11:30:00,10.45,10.49,10.44,10.47,96300.0,8.3555,8.3875,8.3475,8.3715,96300.0
2010-06-14 12:00:00,10.46,10.46,10.39,10.44,157500.0,8.3635,8.3635,8.3075,8.3475,157500.0
2010-06-14 12:30:00,10.44,10.46,10.41,10.42,24600.0,8.3475,8.3635,8.3235,8.3315,24600.0
2010-06-14 13:00:00,10.41,10.44,10.41,10.41,48000.0,8.3235,8.3475,8.3235,8.3235,48000.0
2010-06-14 13:30:00,10.41,10.46,10.38,10.38,25500.0,8.3235,8.3635,8.2995,8.2995,25500.0
2010-06-14 14:00:00,10.38,10.41,10.35,10.39,22200.0,8.2995,8.3235,8.2755,8.3075,22200.0
2010-06-14 14:30:00,10.39,10.44,10.35,10.42,50400.0,8.3075,8.3475,8.2755,8.3315,50400.0
2010-06-14 15:00:00,10.43,10.46,10.4,10.42,54900.0,8.3395,8.3635,8.3155,8.3315,54900.0
2010-06-14 15:30:00,10.41,10.41,10.33,10.36,128100.0,8.3235,8.3235,8.2595,8.2835,128100.0
2010-06-15 09:30:00,10.5,10.51,10.42,10.46,64200.0,8.3955,8.4034,8.3315,8.3635,64200.0
2010-06-15 10:00:00,10.46,10.46,10.4,10.43,43500.0,8.3635,8.3635,8.3155,8.3395,43500.0
2010-06-15 10:30:00,10.43,10.46,10.39,10.45,42600.0,8.3395,8.3635,8.3075,8.3555,42600.0
2010-06-15 11:00:00,10.45,10.45,10.44,10.45,33900.0,8.3555,8.3555,8.3475,8.3555,33900.0
2010-06-15 11:30:00,10.45,10.45,10.41,10.43,26400.0,8.3555,8.3555,8.3235,8.3395,26400.0
2010-06-15 12:00:00,10.43,10.46,10.42,10.44,21000.0,8.3395,8.3635,8.3315,8.3475,21000.0
2010-06-15 12:30:00,10.44,10.45,10.41,10.44,14100.0,8.3475,8.3555,8.3235,8.3475,14100.0
2010-06-15 13:00:00,10.44,10.48,10.42,10.47,24600.0,8.3475,8.3795,8.3315,8.3715,24600.0
2010-06-15 13:30:00,10.46,10.47,10.45,10.45,22800.0,8.3635,8.3715,8.3555,8.3555,22800.0
2010-06-15 14:00:00,10.46,10.48,10.44,10.46,123300.0,8.3635,8.3795,8.3475,8.3635,123300.0
2010-06-15 14:30:00,10.47,10.48,10.46,10.47,74700.0,8.3715,8.3795,8.3635,8.3715,74700.0
2010-06-15 15:00:00,10.47,10.54,10.47,10.49,274500.0,8.3715,8.4274,8.3715,8.3875,274500.0
2010-06-15 15:30:00,10.49,10.53,10.48,10.49,294000.0,8.3875,8.4194,8.3795,8.3875,294000.0
2010-06-16 09:30:00,10.5,10.65,10.48,10.55,84600.0,8.3955,8.5154,8.3795,8.4354,84600.0
2010-06-16 10:00:00,10.56,10.59,10.47,10.49,46500.0,8.4434,8.4674,8.3715,8.3875,46500.0
2010-06-16 10:30:00,10.49,10.49,10.44,10.48,30300.0,8.3875,8.3875,8.3475,8.3795,30300.0
2010-06-16 11:00:00,10.49,10.51,10.46,10.48,30300.0,8.3875,8.4034,8.3635,8.3795,30300.0
2010-06-16 11:30:00,10.49,10.5,10.46,10.47,38700.0,8.3875,8.3955,8.3635,8.3715,38700.0
2010-06-16 12:00:00,10.48,10.53,10.48,10.51,33300.0,8.3795,8.4194,8.3795,8.4034,33300.0
2010-06-16 12:30:00,10.51,10.51,10.44,10.45,34500.0,8.4034,8.4034,8.3475,8.3555,34500.0
2010-06-16 13:00:00,10.45,10.49,10.44,10.48,21900.0,8.3555,8.3875,8.3475,8.3795,21900.0
2010-06-16 13:30:00,10.48,10.53,10.47,10.52,21600.0,8.3795,8.4194,8.3715,8.4114,21600.0
2010-06-16 14:00:00,10.53,10.59,10.53,10.58,85500.0,8.4194,8.4674,8.4194,8.4594,85500.0
2010-06-16 14:30:00,10.58,10.59,10.56,10.58,72300.0,8.4594,8.4674,8.4434,8.4594,72300.0
2010-06-16 15:00:00,10.58,10.59,10.52,10.53,134100.0,8.4594,8.4674,8.4114,8.4194,134100.0
2010-06-16 15:30:00,10.53,10.59,10.53,10.58,225600.0,8.4194,8.4674,8.4194,8.4594,225600.0
2010-06-17 09:30:00,10.6,10.64,10.56,10.6,24900.0,8.4754,8.5074,8.4434,8.4754,24900.0
2010-06-17 10:00:00,10.6,10.6,10.43,10.44,59700.0,8.4754,8.4754,8.3395,8.3475,59700.0
2010-06-17 10:30:00,10.43,10.49,10.43,10.46,87600.0,8.3395,8.3875,8.3395,8.3635,87600.0
2010-06-17 11:00:00,10.44,10.48,10.43,10.48,78000.0,8.3475,8.3795,8.3395,8.3795,78000.0
2010-06-17 11:30:00,10.48,10.57,10.47,10.55,34500.0,8.3795,8.4514,8.3715,8.4354,34500.0
2010-06-17 12:00:00,10.55,10.55,10.47,10.48,29100.0,8.4354,8.4354,8.3715,8.3795,29100.0
2010-06-17 12:30:00,10.49,10.5,10.47,10.49,29700.0,8.3875,8.3955,8.3715,8.3875,29700.0
2010-06-17 13:00:00,10.49,10.51,10.48,10.5,35400.0,8.3875,8.4034,8.3795,8.3955,35400.0
2010-06-17 13:30:00,10.5,10.54,10.49,10.54,52800.0,8.3955,8.4274,8.3875,8.4274,52800.0
2010-06-17 14:00:00,10.53,10.55,10.49,10.49,25500.0,8.4194,8.4354,8.3875,8.3875,25500.0
2010-06-17 14:30:00,10.47,10.51,10.45,10.47,42000.0,8.3715,8.4034,8.3555,8.3715,42000.0
2010-06-17 15:00:00,10.47,10.47,10.43,10.43,21300.0,8.3715,8.3715,8.3395,8.3395,21300.0
2010-06-17 15:30:00,10.44,10.53,10.44,10.52,43500.0,8.3475,8.4194,8.3475,8.4114,43500.0
2010-06-18 09:30:00,10.53,10.53,10.42,10.42,156300.0,8.4194,8.4194,8.3315,8.3315,156300.0
2010-06-18 10:00:00,10.42,10.52,10.42,10.52,42300.0,8.3315,8.4114,8.3315,8.4114,42300.0
2010-06-18 10:30:00,10.53,10.54,10.51,10.54,16500.0,8.4194,8.4274,8.4034,8.4274,16500.0
2010-06-18 11:00:00,10.54,10.54,10.46,10.47,16200.0,8.4274,8.4274,8.3635,8.3715,16200.0
2010-06-18 11:30:00,10.45,10.46,10.41,10.42,70500.0,8.3555,8.3635,8.3235,8.3315,70500.0
2010-06-18 12:00:00,10.42,10.43,10.39,10.39,45000.0,8.3315,8.3395,8.3075,8.3075,45000.0
2010-06-18 12:30:00,10.4,10.4,10.37,10.39,28200.0,8.3155,8.3155,8.2915,8.3075,28200.0
2010-06-18 13:00:00,10.38,10.4,10.37,10.39,29100.0,8.2995,8.3155,8.2915,8.3075,29100.0
2010-06-18 13:30:00,10.39,10.42,10.37,10.4,34500.0,8.3075,8.3315,8.2915,8.3155,34500.0
2010-06-18 14:00:00,10.41,10.41,10.38,10.41,27600.0,8.3235,8.3235,8.2995,8.3235,27600.0
2010-06-18 14:30:00,10.41,10.42,10.39,10.39,26100.0,8.3235,8.3315,8.3075,8.3075,26100.0
2010-06-18 15:00:00,10.39,10.4,10.36,10.38,65400.0,8.3075,8.3155,8.2835,8.2995,65400.0
2010-06-18 15:30:00,10.38,10.42,10.36,10.36,278700.0,8.2995,8.3315,8.2835,8.2835,278700.0
2010-06-21 09:30:00,10.54,10.6,10.46,10.52,34200.0,8.4274,8.4754,8.3635,8.4114,34200.0
2010-06-21 10:00:00,10.51,10.53,10.47,10.47,70500.0,8.4034,8.4194,8.3715,8.3715,70500.0
2010-06-21 10:30:00,10.49,10.49,10.44,10.47,47400.0,8.3875,8.3875,8.3475,8.3715,47400.0
2010-06-21 11:00:00,10.47,10.5,10.45,10.5,36000.0,8.3715,8.3955,8.3555,8.3955,36000.0
2010-06-21 11:30:00,10.5,10.5,10.44,10.46,23700.0,8.3955,8.3955,8.3475,8.3635,23700.0
2010-06-21 12:00:00,10.46,10.46,10.41,10.41,17400.0,8.3635,8.3635,8.3235,8.3235,17400.0
2010-06-21 12:30:00,10.41,10.42,10.37,10.4,26400.0,8.3235,8.3315,8.2915,8.3155,26400.0
2010-06-21 13:00:00,10.4,10.41,10.39,10.4,13200.0,8.3155,8.3235,8.3075,8.3155,13200.0
2010-06-21 13:30:00,10.4,10.4,10.35,10.38,24000.0,8.3155,8.3155,8.2755,8.2995,24000.0
2010-06-21 14:00:00,10.38,10.42,10.37,10.39,27600.0,8.2995,8.3315,8.2915,8.3075,27600.0
2010-06-21 14:30:00,10.39,10.41,10.36,10.36,20100.0,8.3075,8.3235,8.2835,8.2835,20100.0
2010-06-21 15:00:00,10.36,10.38,10.27,10.28,65400.0,8.2835,8.2995,8.2116,8.2195,65400.0
2010-06-21 15:30:00,10.27,10.32,10.22,10.29,165000.0,8.2116,8.2515,8.1716,8.2275,165000.0
2010-06-22 09:30:00,10.32,10.49,10.32,10.43,22500.0,8.2515,8.3875,8.2515,8.3395,22500.0
2010-06-22 10:00:00,10.42,10.42,10.33,10.36,28800.0,8.3315,8.3315,8.2595,8.2835,28800.0
2010-06-22 10:30:00,10.35,10.38,10.33,10.36,14100.0,8.2755,8.2995,8.2595,8.2835,14100.0
2010-06-22 11:00:00,10.36,10.37,10.32,10.33,9900.0,8.2835,8.2915,8.2515,8.2595,9900.0
2010-06-22 11:30:00,10.33,10.4,10.33,10.35,12900.0,8.2595,8.3155,8.2595,8.2755,12900.0
2010-06-22 12:00:00,10.35,10.35,10.31,10.31,15000.0,8.2755,8.2755,8.2435,8.2435,15000.0
2010-06-22 12:30:00,10.29,10.29,10.26,10.29,12300.0,8.2275,8.2275,8.2036,8.2275,12300.0
2010-06-22 13:00:00,10.29,10.3,10.22,10.23,18600.0,8.2275,8.2355,8.1716,8.1796,18600.0
2010-06-22 13:30:00,10.23,10.28,10.21,10.22,16500.0,8.1796,8.2195,8.1636,8.1716,16500.0
2010-06-22 14:00:00,10.22,10.22,10.17,10.17,22500.0,8.1716,8.1716,8.1316,8.1316,22500.0
2010-06-22 14:30:00,10.17,10.18,10.06,10.07,35100.0,8.1316,8.1396,8.0436,8.0516,35100.0
2010-06-22 15:00:00,10.07,10.09,10.03,10.03,55500.0,8.0516,8.0676,8.0197,8.0197,55500.0
2010-06-22 15:30:00,10.03,10.04,9.97,9.98,149400.0,8.0197,8.0277,7.9717,7.9797,149400.0
2010-06-23 09:30:00,9.95,10.04,9.94,10.04,59100.0,7.9557,8.0277,7.9477,8.0277,59100.0
2010-06-23 10:00:00,10.0,10.01,9.84,9.89,36600.0,7.9957,8.0037,7.8677,7.9077,36600.0
2010-06-23 10:30:00,9.89,10.0,9.89,9.98,42900.0,7.9077,7.9957,7.9077,7.9797,42900.0
2010-06-23 11:00:00,9.98,9.98,9.94,9.97,17400.0,7.9797,7.9797,7.9477,7.9717,17400.0
2010-06-23 11:30:00,9.98,9.99,9.94,9.98,31800.0,7.9797,7.9877,7.9477,7.9797,31800.0
2010-06-23 12:00:00,9.98,9.99,9.95,9.98,21300.0,7.9797,7.9877,7.9557,7.9797,21300.0
2010-06-23 12:30:00,9.98,10.05,9.97,10.01,27300.0,7.9797,8.0356,7.9717,8.0037,27300.0
2010-06-23 13:00:00,10.01,10.03,10.0,10.02,16800.0,8.0037,8.0197,7.9957,8.0117,16800.0
2010-06-23 13:30:00,10.02,10.06,10.02,10.06,22500.0,8.0117,8.0436,8.0117,8.0436,22500.0
2010-06-23 14:00:00,10.06,10.07,10.02,10.07,62100.0,8.0436,8.0516,8.0117,8.0516,62100.0
2010-06-23 14:30:00,10.09,10.16,10.02,10.03,36600.0,8.0676,8.1236,8.0117,8.0197,36600.0
2010-06-23 15:00:00,10.04,10.1,10.0,10.1,92700.0,8.0277,8.0756,7.9957,8.0756,92700.0
2010-06-23 15:30:00,10.08,10.11,10.02,10.03,105600.0,8.0596,8.0836,8.0117,8.0197,105600.0
2010-06-24 09:30:00,9.96,10.01,9.87,9.87,66900.0,7.9637,8.0037,7.8917,7.8917,66900.0
2010-06-24 10:00:00,9.89,10.01,9.88,9.99,67200.0,7.9077,8.0037,7.8997,7.9877,67200.0
2010-06-24 10:30:00,9.99,9.99,9.85,9.87,45600.0,7.9877,7.9877,7.8757,7.8917,45600.0
2010-06-24 11:00:00,9.88,9.9,9.82,9.89,55200.0,7.8997,7.9157,7.8517,7.9077,55200.0
2010-06-24 11:30:00,9.89,9.95,9.88,9.92,53400.0,7.9077,7.9557,7.8997,7.9317,53400.0
2010-06-24 12:00:00,9.93,9.98,9.92,9.92,136800.0,7.9397,7.9797,7.9317,7.9317,136800.0
2010-06-24 12:30:00,9.92,9.92,9.86,9.91,27600.0,7.9317,7.9317,7.8837,7.9237,27600.0
2010-06-24 13:00:00,9.91,9.99,9.91,9.97,27300.0,7.9237,7.9877,7.9237,7.9717,27300.0
2010-06-24 13:30:00,9.98,10.03,9.98,10.03,28800.0,7.9797,8.0197,7.9797,8.0197,28800.0
2010-06-24 14:00:00,10.03,10.03,9.98,10.0,38100.0,8.0197,8.0197,7.9797,7.9957,38100.0
2010-06-24 14:30:00,10.0,10.0,9.89,9.9,34200.0,7.9957,7.9957,7.9077,7.9157,34200.0
2010-06-24 15:00:00,9.9,9.91,9.85,9.89,53400.0,7.9157,7.9237,7.8757,7.9077,53400.0
2010-06-24 15:30:00,9.89,9.89,9.84,9.85,111900.0,7.9077,7.9077,7.8677,7.8757,111900.0
2010-06-25 09:30:00,9.87,9.92,9.81,9.9,46200.0,7.8917,7.9317,7.8438,7.9157,46200.0
2010-06-25 10:00:00,9.91,9.94,9.83,9.87,54600.0,7.9237,7.9477,7.8597,7.8917,54600.0
2010-06-25 10:30:00,9.87,9.95,9.85,9.87,57300.0,7.8917,7.9557,7.8757,7.8917,57300.0
2010-06-25 11:00:00,9.88,9.92,9.86,9.92,45900.0,7.8997,7.9317,7.8837,7.9317,45900.0
2010-06-25 11:30:00,9.92,9.94,9.83,9.88,56400.0,7.9317,7.9477,7.8597,7.8997,56400.0
2010-06-25 12:00:00,9.88,9.92,9.86,9.92,58800.0,7.8997,7.9317,7.8837,7.9317,58800.0
2010-06-25 12:30:00,9.92,9.93,9.85,9.87,52800.0,7.9317,7.9397,7.8757,7.8917,52800.0
2010-06-25 13:00:00,9.87,9.93,9.87,9.91,80100.0,7.8917,7.9397,7.8917,7.9237,80100.0
2010-06-25 13:30:00,9.92,9.97,9.92,9.97,58200.0,7.9317,7.9717,7.9317,7.9717,58200.0
2010-06-25 14:00:00,9.96,9.99,9.92,9.94,75600.0,7.9637,7.9877,7.9317,7.9477,75600.0
2010-06-25 14:30:00,9.94,9.99,9.92,9.94,97500.0,7.9477,7.9877,7.9317,7.9477,97500.0
2010-06-25 15:00:00,9.94,9.95,9.87,9.94,89400.0,7.9477,7.9557,7.8917,7.9477,89400.0
2010-06-25 15:30:00,9.95,10.01,9.93,10.0,425100.0,7.9557,8.0037,7.9397,7.9957,425100.0
2010-06-28 09:30:00,9.98,10.02,9.89,9.94,63900.0,7.9797,8.0117,7.9077,7.9477,63900.0
2010-06-28 10:00:00,9.95,10.01,9.93,9.99,128400.0,7.9557,8.0037,7.9397,7.9877,128400.0
2010-06-28 10:30:00,9.99,10.15,9.97,10.14,46200.0,7.9877,8.1156,7.9717,8.1076,46200.0
2010-06-28 11:00:00,10.15,10.2,10.15,10.2,57300.0,8.1156,8.1556,8.1156,8.1556,57300.0
2010-06-28 11:30:00,10.21,10.22,10.14,10.15,35700.0,8.1636,8.1716,8.1076,8.1156,35700.0
2010-06-28 12:00:00,10.14,10.15,10.11,10.14,36000.0,8.1076,8.1156,8.0836,8.1076,36000.0
2010-06-28 12:30:00,10.13,10.15,10.09,10.13,36300.0,8.0996,8.1156,8.0676,8.0996,36300.0
2010-06-28 13:00:00,10.12,10.12,10.08,10.1,27600.0,8.0916,8.0916,8.0596,8.0756,27600.0
2010-06-28 13:30:00,10.1,10.14,10.07,10.13,54600.0,8.0756,8.1076,8.0516,8.0996,54600.0
2010-06-28 14:00:00,10.13,10.15,10.1,10.1,108900.0,8.0996,8.1156,8.0756,8.0756,108900.0
2010-06-28 14:30:00,10.1,10.16,10.1,10.16,64200.0,8.0756,8.1236,8.0756,8.1236,64200.0
2010-06-28 15:00:00,10.17,10.17,10.09,10.09,45600.0,8.1316,8.1316,8.0676,8.0676,45600.0
2010-06-28 15:30:00,10.09,10.12,10.04,10.06,182700.0,8.0676,8.0916,8.0277,8.0436,182700.0
2010-06-29 09:30:00,9.86,9.87,9.76,9.8,64500.0,7.8837,7.8917,7.8038,7.8358,64500.0
2010-06-29 10:00:00,9.8,9.8,9.69,9.69,71700.0,7.8358,7.8358,7.7478,7.7478,71700.0
2010-06-29 10:30:00,9.69,9.77,9.69,9.77,78300.0,7.7478,7.8118,7.7478,7.8118,78300.0
2010-06-29 11:00:00,9.78,9.81,9.72,9.74,135900.0,7.8198,7.8438,7.7718,7.7878,135900.0
2010-06-29 11:30:00,9.74,9.76,9.72,9.75,158100.0,7.7878,7.8038,7.7718,7.7958,158100.0
2010-06-29 12:00:00,9.75,9.78,9.73,9.75,168900.0,7.7958,7.8198,7.7798,7.7958,168900.0
2010-06-29 12:30:00,9.75,9.76,9.72,9.74,186000.0,7.7958,7.8038,7.7718,7.7878,186000.0
2010-06-29 13:00:00,9.74,9.77,9.73,9.74,81900.0,7.7878,7.8118,7.7798,7.7878,81900.0
2010-06-29 13:30:00,9.75,9.75,9.7,9.75,58500.0,7.7958,7.7958,7.7558,7.7958,58500.0
2010-06-29 14:00:00,9.75,9.79,9.74,9.75,132900.0,7.7958,7.8278,7.7878,7.7958,132900.0
2010-06-29 14:30:00,9.75,9.75,9.7,9.73,147900.0,7.7958,7.7958,7.7558,7.7798,147900.0
2010-06-29 15:00:00,9.73,9.75,9.67,9.68,167700.0,7.7798,7.7958,7.7318,7.7398,167700.0
2010-06-29 15:30:00,9.68,9.74,9.62,9.69,298200.0,7.7398,7.7878,7.6918,7.7478,298200.0
2010-06-30 09:30:00,9.66,9.7,9.6,9.63,62100.0,7.7238,7.7558,7.6758,7.6998,62100.0
2010-06-30 10:00:00,9.63,9.69,9.62,9.67,79500.0,7.6998,7.7478,7.6918,7.7318,79500.0
2010-06-30 10:30:00,9.68,9.75,9.67,9.71,90900.0,7.7398,7.7958,7.7318,7.7638,90900.0
2010-06-30 11:00:00,9.71,9.73,9.69,9.71,84000.0,7.7638,7.7798,7.7478,7.7638,84000.0
2010-06-30 11:30:00,9.7,9.72,9.64,9.64,187800.0,7.7558,7.7718,7.7078,7.7078,187800.0
2010-06-30 12:00:00,9.65,9.69,9.64,9.68,82500.0,7.7158,7.7478,7.7078,7.7398,82500.0
2010-06-30 12:30:00,9.67,9.68,9.63,9.67,40800.0,7.7318,7.7398,7.6998,7.7318,40800.0
2010-06-30 13:00:00,9.67,9.67,9.62,9.63,90900.0,7.7318,7.7318,7.6918,7.6998,90900.0
2010-06-30 13:30:00,9.63,9.64,9.59,9.62,79800.0,7.6998,7.7078,7.6678,7.6918,79800.0
2010-06-30 14:00:00,9.63,9.64,9.54,9.55,118200.0,7.6998,7.7078,7.6279,7.6359,118200.0
2010-06-30 14:30:00,9.56,9.56,9.51,9.52,112800.0,7.6439,7.6439,7.6039,7.6119,112800.0
2010-06-30 15:00:00,9.52,9.54,9.49,9.5,71400.0,7.6119,7.6279,7.5879,7.5959,71400.0
2010-06-30 15:30:00,9.49,9.49,9.39,9.4,303300.0,7.5879,7.5879,7.5079,7.5159,303300.0
2010-07-01 09:30:00,9.43,9.43,9.27,9.35,75600.0,7.5399,7.5399,7.412,7.476,75600.0
2010-07-01 10:00:00,9.33,9.33,9.23,9.24,75600.0,7.46,7.46,7.38,7.388,75600.0
2010-07-01 10:30:00,9.25,9.27,9.18,9.19,103500.0,7.396,7.412,7.34,7.348,103500.0
2010-07-01 11:00:00,9.19,9.24,9.11,9.24,100200.0,7.348,7.388,7.2841,7.388,100200.0
2010-07-01 11:30:00,9.24,9.27,9.18,9.19,51600.0,7.388,7.412,7.34,7.348,51600.0
2010-07-01 12:00:00,9.19,9.19,9.16,9.19,61800.0,7.348,7.348,7.324,7.348,61800.0
2010-07-01 12:30:00,9.18,9.29,9.18,9.19,105900.0,7.34,7.428,7.34,7.348,105900.0
2010-07-01 13:00:00,9.2,9.25,9.18,9.22,45900.0,7.356,7.396,7.34,7.372,45900.0
2010-07-01 13:30:00,9.23,9.26,9.19,9.23,79500.0,7.38,7.404,7.348,7.38,79500.0
2010-07-01 14:00:00,9.23,9.27,9.21,9.22,85800.0,7.38,7.412,7.364,7.372,85800.0
2010-07-01 14:30:00,9.23,9.25,9.18,9.25,192900.0,7.38,7.396,7.34,7.396,192900.0
2010-07-01 15:00:00,9.25,9.3,9.22,9.25,218100.0,7.396,7.436,7.372,7.396,218100.0
2010-07-01 15:30:00,9.25,9.31,9.2,9.24,433500.0,7.396,7.444,7.356,7.388,433500.0
2010-07-02 09:30:00,9.29,9.45,9.25,9.44,150300.0,7.428,7.5559,7.396,7.5479,150300.0
2010-07-02 10:00:00,9.43,9.49,9.4,9.45,116100.0,7.5399,7.5879,7.5159,7.5559,116100.0
2010-07-02 10:30:00,9.44,9.47,9.42,9.44,248100.0,7.5479,7.5719,7.5319,7.5479,248100.0
2010-07-02 11:00:00,9.44,9.49,9.43,9.48,130500.0,7.5479,7.5879,7.5399,7.5799,130500.0
2010-07-02 11:30:00,9.47,9.48,9.44,9.46,100200.0,7.5719,7.5799,7.5479,7.5639,100200.0
2010-07-02 12:00:00,9.46,9.51,9.45,9.51,75600.0,7.5639,7.6039,7.5559,7.6039,75600.0
2010-07-02 12:30:00,9.5,9.58,9.5,9.54,133200.0,7.5959,7.6599,7.5959,7.6279,133200.0
2010-07-02 13:00:00,9.54,9.55,9.5,9.5,57900.0,7.6279,7.6359,7.5959,7.5959,57900.0
2010-07-02 13:30:00,9.51,9.54,9.5,9.54,48300.0,7.6039,7.6279,7.5959,7.6279,48300.0
2010-07-02 14:00:00,9.54,9.54,9.51,9.51,102300.0,7.6279,7.6279,7.6039,7.6039,102300.0
2010-07-02 14:30:00,9.52,9.52,9.47,9.5,118500.0,7.6119,7.6119,7.5719,7.5959,118500.0
2010-07-02 15:00:00,9.5,9.55,9.49,9.53,90600.0,7.5959,7.6359,7.5879,7.6199,90600.0
2010-07-02 15:30:00,9.53,9.6,9.5,9.5,237000.0,7.6199,7.6758,7.5959,7.5959,237000.0
2010-07-06 09:30:00,9.66,9.66,9.58,9.63,52500.0,7.7238,7.7238,7.6599,7.6998,52500.0
2010-07-06 10:00:00,9.63,9.68,9.6,9.64,55200.0,7.6998,7.7398,7.6758,7.7078,55200.0
2010-07-06 10:30:00,9.63,9.68,9.62,9.66,77100.0,7.6998,7.7398,7.6918,7.7238,77100.0
2010-07-06 11:00:00,9.66,9.69,9.65,9.66,90600.0,7.7238,7.7478,7.7158,7.7238,90600.0
2010-07-06 11:30:00,9.66,9.7,9.66,9.7,94200.0,7.7238,7.7558,7.7238,7.7558,94200.0
2010-07-06 12:00:00,9.7,9.73,9.65,9.66,79200.0,7.7558,7.7798,7.7158,7.7238,79200.0
2010-07-06 12:30:00,9.66,9.68,9.61,9.61,78600.0,7.7238,7.7398,7.6838,7.6838,78600.0
2010-07-06 13:00:00,9.62,9.66,9.59,9.62,88500.0,7.6918,7.7238,7.6678,7.6918,88500.0
2010-07-06 13:30:00,9.62,9.63,9.51,9.54,94500.0,7.6918,7.6998,7.6039,7.6279,94500.0
2010-07-06 14:00:00,9.54,9.59,9.49,9.58,114900.0,7.6279,7.6678,7.5879,7.6599,114900.0
2010-07-06 14:30:00,9.58,9.61,9.55,9.55,184200.0,7.6599,7.6838,7.6359,7.6359,184200.0
2010-07-06 15:00:00,9.55,9.58,9.49,9.55,355200.0,7.6359,7.6599,7.5879,7.6359,355200.0
2010-07-06 15:30:00,9.55,9.6,9.53,9.58,355200.0,7.6359,7.6758,7.6199,7.6599,355200.0
2010-07-07 09:30:00,9.62,9.68,9.57,9.62,139800.0,7.6918,7.7398,7.6519,7.6918,139800.0
2010-07-07 10:00:00,9.63,9.7,9.63,9.67,48000.0,7.6998,7.7558,7.6998,7.7318,48000.0
2010-07-07 10:30:00,9.68,9.79,9.68,9.76,39000.0,7.7398,7.8278,7.7398,7.8038,39000.0
2010-07-07 11:00:00,9.76,9.78,9.67,9.69,50400.0,7.8038,7.8198,7.7318,7.7478,50400.0
2010-07-07 11:30:00,9.69,9.73,9.65,9.69,243000.0,7.7478,7.7798,7.7158,7.7478,243000.0
2010-07-07 12:00:00,9.69,9.74,9.67,9.74,113700.0,7.7478,7.7878,7.7318,7.7878,113700.0
2010-07-07 12:30:00,9.75,9.77,9.72,9.75,102300.0,7.7958,7.8118,7.7718,7.7958,102300.0
2010-07-07 13:00:00,9.75,9.81,9.75,9.81,53400.0,7.7958,7.8438,7.7958,7.8438,53400.0
2010-07-07 13:30:00,9.8,9.8,9.75,9.78,120900.0,7.8358,7.8358,7.7958,7.8198,120900.0
2010-07-07 14:00:00,9.78,9.82,9.78,9.8,67500.0,7.8198,7.8517,7.8198,7.8358,67500.0
2010-07-07 14:30:00,9.8,9.83,9.79,9.83,66600.0,7.8358,7.8597,7.8278,7.8597,66600.0
2010-07-07 15:00:00,9.83,9.87,9.8,9.84,105000.0,7.8597,7.8917,7.8358,7.8677,105000.0
2010-07-07 15:30:00,9.84,9.9,9.83,9.89,156000.0,7.8677,7.9157,7.8597,7.9077,156000.0
2010-07-08 09:30:00,9.97,10.03,9.93,9.97,69000.0,7.9717,8.0197,7.9397,7.9717,69000.0
2010-07-08 10:00:00,9.99,10.02,9.94,9.98,47700.0,7.9877,8.0117,7.9477,7.9797,47700.0
2010-07-08 10:30:00,9.99,10.0,9.95,9.98,114600.0,7.9877,7.9957,7.9557,7.9797,114600.0
2010-07-08 11:00:00,9.98,10.05,9.89,10.02,69000.0,7.9797,8.0356,7.9077,8.0117,69000.0
2010-07-08 11:30:00,10.02,10.05,9.93,9.95,58200.0,8.0117,8.0356,7.9397,7.9557,58200.0
2010-07-08 12:00:00,9.95,10.0,9.95,9.97,51600.0,7.9557,7.9957,7.9557,7.9717,51600.0
2010-07-08 12:30:00,9.98,10.01,9.95,10.0,50400.0,7.9797,8.0037,7.9557,7.9957,50400.0
2010-07-08 13:00:00,9.99,10.05,9.99,10.03,61200.0,7.9877,8.0356,7.9877,8.0197,61200.0
2010-07-08 13:30:00,10.03,10.1,10.03,10.1,208800.0,8.0197,8.0756,8.0197,8.0756,208800.0
2010-07-08 14:00:00,10.1,10.14,10.08,10.13,218100.0,8.0756,8.1076,8.0596,8.0996,218100.0
2010-07-08 14:30:00,10.13,10.13,10.07,10.1,150000.0,8.0996,8.0996,8.0516,8.0756,150000.0
2010-07-08 15:00:00,10.09,10.13,10.03,10.13,244500.0,8.0676,8.0996,8.0197,8.0996,244500.0
2010-07-08 15:30:00,10.13,10.19,10.12,10.16,239400.0,8.0996,8.1476,8.0916,8.1236,239400.0
2010-07-09 09:30:00,10.13,10.18,10.11,10.12,17100.0,8.0996,8.1396,8.0836,8.0916,17100.0
2010-07-09 10:00:00,10.12,10.2,10.11,10.18,52500.0,8.0916,8.1556,8.0836,8.1396,52500.0
2010-07-09 10:30:00,10.18,10.23,10.16,10.16,21900.0,8.1396,8.1796,8.1236,8.1236,21900.0
2010-07-09 11:00:00,10.16,10.17,10.08,10.09,41100.0,8.1236,8.1316,8.0596,8.0676,41100.0
2010-07-09 11:30:00,10.09,10.14,10.09,10.09,23700.0,8.0676,8.1076,8.0676,8.0676,23700.0
2010-07-09 12:00:00,10.1,10.13,10.09,10.12,24300.0,8.0756,8.0996,8.0676,8.0916,24300.0
2010-07-09 12:30:00,10.12,10.14,10.09,10.13,39300.0,8.0916,8.1076,8.0676,8.0996,39300.0
2010-07-09 13:00:00,10.13,10.16,10.12,10.14,33300.0,8.0996,8.1236,8.0916,8.1076,33300.0
2010-07-09 13:30:00,10.13,10.16,10.13,10.14,46200.0,8.0996,8.1236,8.0996,8.1076,46200.0
2010-07-09 14:00:00,10.14,10.15,10.13,10.15,27300.0,8.1076,8.1156,8.0996,8.1156,27300.0
2010-07-09 14:30:00,10.14,10.22,10.14,10.21,31800.0,8.1076,8.1716,8.1076,8.1636,31800.0
2010-07-09 15:00:00,10.2,10.23,10.18,10.21,73800.0,8.1556,8.1796,8.1396,8.1636,73800.0
2010-07-09 15:30:00,10.21,10.24,10.19,10.22,174300.0,8.1636,8.1876,8.1476,8.1716,174300.0
2010-07-12 09:30:00,10.19,10.24,10.14,10.19,26700.0,8.1476,8.1876,8.1076,8.1476,26700.0
2010-07-12 10:00:00,10.2,10.22,10.07,10.07,35100.0,8.1556,8.1716,8.0516,8.0516,35100.0
2010-07-12 10:30:00,10.07,10.1,10.01,10.02,40500.0,8.0516,8.0756,8.0037,8.0117,40500.0
2010-07-12 11:00:00,10.01,10.01,9.94,10.0,245400.0,8.0037,8.0037,7.9477,7.9957,245400.0
2010-07-12 11:30:00,10.0,10.02,9.99,10.01,38700.0,7.9957,8.0117,7.9877,8.0037,38700.0
2010-07-12 12:00:00,10.01,10.05,10.01,10.02,36900.0,8.0037,8.0356,8.0037,8.0117,36900.0
2010-07-12 12:30:00,10.02,10.06,9.99,9.99,55200.0,8.0117,8.0436,7.9877,7.9877,55200.0
2010-07-12 13:00:00,9.98,10.05,9.98,10.04,30300.0,7.9797,8.0356,7.9797,8.0277,30300.0
2010-07-12 13:30:00,10.04,10.06,10.01,10.06,74700.0,8.0277,8.0436,8.0037,8.0436,74700.0
2010-07-12 14:00:00,10.06,10.06,10.01,10.02,27600.0,8.0436,8.0436,8.0037,8.0117,27600.0
2010-07-12 14:30:00,10.02,10.05,10.0,10.03,67800.0,8.0117,8.0356,7.9957,8.0197,67800.0
2010-07-12 15:00:00,10.03,10.06,10.01,10.05,196200.0,8.0197,8.0436,8.0037,8.0356,196200.0
2010-07-12 15:30:00,10.05,10.07,10.02,10.05,110700.0,8.0356,8.0516,8.0117,8.0356,110700.0
2010-07-13 09:30:00,10.14,10.21,10.13,10.17,21900.0,8.1076,8.1636,8.0996,8.1316,21900.0
2010-07-13 10:00:00,10.19,10.27,10.19,10.25,25500.0,8.1476,8.2116,8.1476,8.1956,25500.0
2010-07-13 10:30:00,10.26,10.27,10.23,10.25,28200.0,8.2036,8.2116,8.1796,8.1956,28200.0
2010-07-13 11:00:00,10.26,10.33,10.26,10.31,26400.0,8.2036,8.2595,8.2036,8.2435,26400.0
2010-07-13 11:30:00,10.32,10.4,10.32,10.39,57300.0,8.2515,8.3155,8.2515,8.3075,57300.0
2010-07-13 12:00:00,10.39,10.4,10.37,10.39,38400.0,8.3075,8.3155,8.2915,8.3075,38400.0
2010-07-13 12:30:00,10.4,10.42,10.37,10.37,68100.0,8.3155,8.3315,8.2915,8.2915,68100.0
2010-07-13 13:00:00,10.37,10.39,10.33,10.33,53100.0,8.2915,8.3075,8.2595,8.2595,53100.0
2010-07-13 13:30:00,10.34,10.36,10.33,10.35,57600.0,8.2675,8.2835,8.2595,8.2755,57600.0
2010-07-13 14:00:00,10.35,10.38,10.34,10.35,63900.0,8.2755,8.2995,8.2675,8.2755,63900.0
2010-07-13 14:30:00,10.35,10.38,10.35,10.37,49500.0,8.2755,8.2995,8.2755,8.2915,49500.0
2010-07-13 15:00:00,10.38,10.4,10.37,10.4,62700.0,8.2995,8.3155,8.2915,8.3155,62700.0
2010-07-13 15:30:00,10.39,10.43,10.36,10.37,211200.0,8.3075,8.3395,8.2835,8.2915,211200.0
2010-07-14 09:30:00,10.32,10.34,10.24,10.26,29400.0,8.2515,8.2675,8.1876,8.2036,29400.0
2010-07-14 10:00:00,10.25,10.33,10.22,10.32,39600.0,8.1956,8.2595,8.1716,8.2515,39600.0
2010-07-14 10:30:00,10.31,10.33,10.29,10.3,31500.0,8.2435,8.2595,8.2275,8.2355,31500.0
2010-07-14 11:00:00,10.33,10.38,10.32,10.38,41400.0,8.2595,8.2995,8.2515,8.2995,41400.0
2010-07-14 11:30:00,10.38,10.41,10.36,10.36,53700.0,8.2995,8.3235,8.2835,8.2835,53700.0
2010-07-14 12:00:00,10.35,10.35,10.33,10.34,30000.0,8.2755,8.2755,8.2595,8.2675,30000.0
2010-07-14 12:30:00,10.34,10.35,10.33,10.34,38700.0,8.2675,8.2755,8.2595,8.2675,38700.0
2010-07-14 13:00:00,10.35,10.36,10.33,10.35,29400.0,8.2755,8.2835,8.2595,8.2755,29400.0
2010-07-14 13:30:00,10.35,10.36,10.27,10.28,71400.0,8.2755,8.2835,8.2116,8.2195,71400.0
2010-07-14 14:00:00,10.28,10.28,10.22,10.23,102000.0,8.2195,8.2195,8.1716,8.1796,102000.0
2010-07-14 14:30:00,10.23,10.27,10.22,10.27,90300.0,8.1796,8.2116,8.1716,8.2116,90300.0
2010-07-14 15:00:00,10.27,10.31,10.25,10.27,133500.0,8.2116,8.2435,8.1956,8.2116,133500.0
2010-07-14 15:30:00,10.27,10.29,10.23,10.27,202200.0,8.2116,8.2275,8.1796,8.2116,202200.0
2010-07-15 09:30:00,10.21,10.21,10.16,10.17,38100.0,8.217,8.217,8.1768,8.1848,38100.0
2010-07-15 10:00:00,10.18,10.18,10.0,10.02,83400.0,8.1929,8.1929,8.048,8.0641,83400.0
2010-07-15 10:30:00,10.02,10.05,10.0,10.05,51900.0,8.0641,8.0883,8.048,8.0883,51900.0
2010-07-15 11:00:00,10.06,10.1,10.03,10.1,20100.0,8.0963,8.1285,8.0722,8.1285,20100.0
2010-07-15 11:30:00,10.1,10.12,10.08,10.09,38700.0,8.1285,8.1446,8.1124,8.1205,38700.0
2010-07-15 12:00:00,10.08,10.1,10.03,10.03,45600.0,8.1124,8.1285,8.0722,8.0722,45600.0
2010-07-15 12:30:00,10.03,10.05,10.02,10.04,26100.0,8.0722,8.0883,8.0641,8.0802,26100.0
2010-07-15 13:00:00,10.04,10.14,10.04,10.12,65700.0,8.0802,8.1607,8.0802,8.1446,65700.0
2010-07-15 13:30:00,10.12,10.13,10.09,10.11,36900.0,8.1446,8.1527,8.1205,8.1366,36900.0
2010-07-15 14:00:00,10.1,10.15,10.1,10.15,73800.0,8.1285,8.1688,8.1285,8.1688,73800.0
2010-07-15 14:30:00,10.15,10.16,10.13,10.13,47100.0,8.1688,8.1768,8.1527,8.1527,47100.0
2010-07-15 15:00:00,10.14,10.14,10.08,10.13,112500.0,8.1607,8.1607,8.1124,8.1527,112500.0
2010-07-15 15:30:00,10.14,10.21,10.11,10.17,147600.0,8.1607,8.217,8.1366,8.1848,147600.0
2010-07-16 09:30:00,10.11,10.13,10.02,10.04,83100.0,8.1366,8.1527,8.0641,8.0802,83100.0
2010-07-16 10:00:00,10.04,10.05,10.0,10.01,109200.0,8.0802,8.0883,8.048,8.0561,109200.0
2010-07-16 10:30:00,10.0,10.03,9.98,10.03,112500.0,8.048,8.0722,8.0319,8.0722,112500.0
2010-07-16 11:00:00,10.02,10.03,9.95,9.97,39300.0,8.0641,8.0722,8.0078,8.0239,39300.0
2010-07-16 11:30:00,9.98,9.98,9.91,9.91,24000.0,8.0319,8.0319,7.9756,7.9756,24000.0
2010-07-16 12:00:00,9.9,9.93,9.88,9.91,25500.0,7.9676,7.9917,7.9515,7.9756,25500.0
2010-07-16 12:30:00,9.91,9.92,9.89,9.89,16200.0,7.9756,7.9836,7.9595,7.9595,16200.0
2010-07-16 13:00:00,9.89,9.92,9.88,9.88,27300.0,7.9595,7.9836,7.9515,7.9515,27300.0
2010-07-16 13:30:00,9.87,9.91,9.84,9.86,35400.0,7.9434,7.9756,7.9193,7.9354,35400.0
2010-07-16 14:00:00,9.86,9.88,9.83,9.84,39300.0,7.9354,7.9515,7.9112,7.9193,39300.0
2010-07-16 14:30:00,9.83,9.85,9.81,9.82,38400.0,7.9112,7.9273,7.8951,7.9032,38400.0
2010-07-16 15:00:00,9.82,9.83,9.78,9.79,168900.0,7.9032,7.9112,7.871,7.879,168900.0
2010-07-16 15:30:00,9.79,9.84,9.78,9.79,112500.0,7.879,7.9193,7.871,7.879,112500.0
2010-07-19 09:30:00,9.84,9.85,9.8,9.8,16800.0,7.9193,7.9273,7.8871,7.8871,16800.0
2010-07-19 10:00:00,9.8,9.8,9.7,9.7,27000.0,7.8871,7.8871,7.8066,7.8066,27000.0
2010-07-19 10:30:00,9.7,9.72,9.67,9.71,81000.0,7.8066,7.8227,7.7824,7.8146,81000.0
2010-07-19 11:00:00,9.71,9.79,9.71,9.78,30600.0,7.8146,7.879,7.8146,7.871,30600.0
2010-07-19 11:30:00,9.79,9.81,9.76,9.8,9600.0,7.879,7.8951,7.8549,7.8871,9600.0
2010-07-19 12:00:00,9.8,9.8,9.76,9.8,18300.0,7.8871,7.8871,7.8549,7.8871,18300.0
2010-07-19 12:30:00,9.8,9.83,9.79,9.79,9900.0,7.8871,7.9112,7.879,7.879,9900.0
2010-07-19 13:00:00,9.81,9.81,9.77,9.78,6000.0,7.8951,7.8951,7.8629,7.871,6000.0
2010-07-19 13:30:00,9.77,9.79,9.75,9.75,15900.0,7.8629,7.879,7.8468,7.8468,15900.0
2010-07-19 14:00:00,9.76,9.84,9.76,9.82,45900.0,7.8549,7.9193,7.8549,7.9032,45900.0
2010-07-19 14:30:00,9.82,9.88,9.81,9.86,46500.0,7.9032,7.9515,7.8951,7.9354,46500.0
2010-07-19 15:00:00,9.86,9.9,9.84,9.84,39000.0,7.9354,7.9676,7.9193,7.9193,39000.0
2010-07-19 15:30:00,9.85,9.88,9.81,9.87,77400.0,7.9273,7.9515,7.8951,7.9434,77400.0
2010-07-20 09:30:00,9.76,9.77,9.66,9.76,47700.0,7.8549,7.8629,7.7744,7.8549,47700.0
2010-07-20 10:00:00,9.77,9.82,9.72,9.79,60300.0,7.8629,7.9032,7.8227,7.879,60300.0
2010-07-20 10:30:00,9.8,9.9,9.8,9.9,110400.0,7.8871,7.9676,7.8871,7.9676,110400.0
2010-07-20 11:00:00,9.9,9.95,9.89,9.94,23700.0,7.9676,8.0078,7.9595,7.9997,23700.0
2010-07-20 11:30:00,9.94,9.95,9.9,9.91,85500.0,7.9997,8.0078,7.9676,7.9756,85500.0
2010-07-20 12:00:00,9.91,9.93,9.87,9.9,38400.0,7.9756,7.9917,7.9434,7.9676,38400.0
2010-07-20 12:30:00,9.9,9.96,9.9,9.96,29700.0,7.9676,8.0158,7.9676,8.0158,29700.0
2010-07-20 13:00:00,9.96,10.01,9.94,9.98,65400.0,8.0158,8.0561,7.9997,8.0319,65400.0
2010-07-20 13:30:00,9.99,10.13,9.98,10.13,141000.0,8.04,8.1527,8.0319,8.1527,141000.0
2010-07-20 14:00:00,10.12,10.12,10.06,10.11,61800.0,8.1446,8.1446,8.0963,8.1366,61800.0
2010-07-20 14:30:00,10.09,10.12,10.08,10.11,72900.0,8.1205,8.1446,8.1124,8.1366,72900.0
2010-07-20 15:00:00,10.1,10.16,10.08,10.15,91500.0,8.1285,8.1768,8.1124,8.1688,91500.0
2010-07-20 15:30:00,10.16,10.22,10.14,10.19,195600.0,8.1768,8.2251,8.1607,8.2009,195600.0
2010-07-21 09:30:00,10.29,10.35,10.28,10.35,79500.0,8.2814,8.3297,8.2734,8.3297,79500.0
2010-07-21 10:00:00,10.34,10.36,10.25,10.36,121800.0,8.3217,8.3378,8.2492,8.3378,121800.0
2010-07-21 10:30:00,10.36,10.42,10.34,10.4,138000.0,8.3378,8.386,8.3217,8.37,138000.0
2010-07-21 11:00:00,10.4,10.4,10.25,10.25,46500.0,8.37,8.37,8.2492,8.2492,46500.0
2010-07-21 11:30:00,10.25,10.32,10.24,10.32,54600.0,8.2492,8.3056,8.2412,8.3056,54600.0
2010-07-21 12:00:00,10.31,10.39,10.31,10.38,42900.0,8.2975,8.3619,8.2975,8.3539,42900.0
2010-07-21 12:30:00,10.39,10.42,10.39,10.4,66900.0,8.3619,8.386,8.3619,8.37,66900.0
2010-07-21 13:00:00,10.4,10.44,10.39,10.43,48600.0,8.37,8.4021,8.3619,8.3941,48600.0
2010-07-21 13:30:00,10.44,10.46,10.4,10.41,37500.0,8.4021,8.4182,8.37,8.378,37500.0
2010-07-21 14:00:00,10.4,10.41,10.23,10.28,71700.0,8.37,8.378,8.2331,8.2734,71700.0
2010-07-21 14:30:00,10.27,10.27,10.15,10.16,81000.0,8.2653,8.2653,8.1688,8.1768,81000.0
2010-07-21 15:00:00,10.16,10.25,10.16,10.2,62400.0,8.1768,8.2492,8.1768,8.209,62400.0
2010-07-21 15:30:00,10.2,10.26,10.19,10.2,164400.0,8.209,8.2573,8.2009,8.209,164400.0
2010-07-22 09:30:00,9.9,10.09,9.9,10.08,257400.0,7.9676,8.1205,7.9676,8.1124,257400.0
2010-07-22 10:00:00,10.08,10.16,10.08,10.08,99000.0,8.1124,8.1768,8.1124,8.1124,99000.0
2010-07-22 10:30:00,10.08,10.12,10.07,10.1,144300.0,8.1124,8.1446,8.1044,8.1285,144300.0
2010-07-22 11:00:00,10.11,10.17,10.1,10.16,141300.0,8.1366,8.1848,8.1285,8.1768,141300.0
2010-07-22 11:30:00,10.15,10.16,10.07,10.08,147300.0,8.1688,8.1768,8.1044,8.1124,147300.0
2010-07-22 12:00:00,10.08,10.1,10.08,10.1,98100.0,8.1124,8.1285,8.1124,8.1285,98100.0
2010-07-22 12:30:00,10.09,10.1,10.08,10.09,90600.0,8.1205,8.1285,8.1124,8.1205,90600.0
2010-07-22 13:00:00,10.09,10.09,10.08,10.08,38100.0,8.1205,8.1205,8.1124,8.1124,38100.0
2010-07-22 13:30:00,10.08,10.11,10.08,10.09,75900.0,8.1124,8.1366,8.1124,8.1205,75900.0
2010-07-22 14:00:00,10.09,10.14,10.09,10.14,81000.0,8.1205,8.1607,8.1205,8.1607,81000.0
2010-07-22 14:30:00,10.14,10.21,10.14,10.21,142200.0,8.1607,8.217,8.1607,8.217,142200.0
2010-07-22 15:00:00,10.2,10.25,10.17,10.22,82800.0,8.209,8.2492,8.1848,8.2251,82800.0
2010-07-22 15:30:00,10.21,10.23,10.15,10.21,235500.0,8.217,8.2331,8.1688,8.217,235500.0
2010-07-23 09:30:00,10.21,10.22,10.07,10.09,158700.0,8.217,8.2251,8.1044,8.1205,158700.0
2010-07-23 10:00:00,10.09,10.27,10.08,10.25,120900.0,8.1205,8.2653,8.1124,8.2492,120900.0
2010-07-23 10:30:00,10.26,10.29,10.25,10.25,61500.0,8.2573,8.2814,8.2492,8.2492,61500.0
2010-07-23 11:00:00,10.25,10.26,10.2,10.21,74700.0,8.2492,8.2573,8.209,8.217,74700.0
2010-07-23 11:30:00,10.21,10.29,10.2,10.25,79500.0,8.217,8.2814,8.209,8.2492,79500.0
2010-07-23 12:00:00,10.27,10.31,10.22,10.3,70200.0,8.2653,8.2975,8.2251,8.2895,70200.0
2010-07-23 12:30:00,10.3,10.31,10.27,10.31,55800.0,8.2895,8.2975,8.2653,8.2975,55800.0
2010-07-23 13:00:00,10.31,10.44,10.27,10.43,61800.0,8.2975,8.4021,8.2653,8.3941,61800.0
2010-07-23 13:30:00,10.43,10.45,10.42,10.44,76800.0,8.3941,8.4102,8.386,8.4021,76800.0
2010-07-23 14:00:00,10.44,10.45,10.42,10.44,90900.0,8.4021,8.4102,8.386,8.4021,90900.0
2010-07-23 14:30:00,10.44,10.49,10.43,10.46,126300.0,8.4021,8.4424,8.3941,8.4182,126300.0
2010-07-23 15:00:00,10.46,10.5,10.45,10.49,147300.0,8.4182,8.4504,8.4102,8.4424,147300.0
2010-07-23 15:30:00,10.49,10.49,10.4,10.47,313500.0,8.4424,8.4424,8.37,8.4263,313500.0
2010-07-26 09:30:00,10.49,10.51,10.39,10.5,57900.0,8.4424,8.4585,8.3619,8.4504,57900.0
2010-07-26 10:00:00,10.5,10.62,10.5,10.53,56700.0,8.4504,8.547,8.4504,8.4746,56700.0
2010-07-26 10:30:00,10.53,10.53,10.49,10.5,47700.0,8.4746,8.4746,8.4424,8.4504,47700.0
2010-07-26 11:00:00,10.51,10.55,10.49,10.54,52200.0,8.4585,8.4907,8.4424,8.4826,52200.0
2010-07-26 11:30:00,10.54,10.54,10.51,10.51,36300.0,8.4826,8.4826,8.4585,8.4585,36300.0
2010-07-26 12:00:00,10.51,10.52,10.49,10.51,30900.0,8.4585,8.4665,8.4424,8.4585,30900.0
2010-07-26 12:30:00,10.51,10.53,10.5,10.53,47400.0,8.4585,8.4746,8.4504,8.4746,47400.0
2010-07-26 13:00:00,10.52,10.53,10.51,10.53,28800.0,8.4665,8.4746,8.4585,8.4746,28800.0
2010-07-26 13:30:00,10.52,10.55,10.51,10.52,47400.0,8.4665,8.4907,8.4585,8.4665,47400.0
2010-07-26 14:00:00,10.52,10.52,10.5,10.5,64800.0,8.4665,8.4665,8.4504,8.4504,64800.0
2010-07-26 14:30:00,10.5,10.53,10.49,10.51,92700.0,8.4504,8.4746,8.4424,8.4585,92700.0
2010-07-26 15:00:00,10.51,10.56,10.51,10.55,91800.0,8.4585,8.4987,8.4585,8.4907,91800.0
2010-07-26 15:30:00,10.55,10.59,10.54,10.58,201900.0,8.4907,8.5229,8.4826,8.5148,201900.0
2010-07-27 09:30:00,10.64,10.66,10.54,10.62,151800.0,8.5631,8.5792,8.4826,8.547,151800.0
2010-07-27 10:00:00,10.63,10.68,10.6,10.67,136500.0,8.5551,8.5953,8.5309,8.5872,136500.0
2010-07-27 10:30:00,10.67,10.68,10.66,10.67,135300.0,8.5872,8.5953,8.5792,8.5872,135300.0
2010-07-27 11:00:00,10.67,10.67,10.64,10.67,149100.0,8.5872,8.5872,8.5631,8.5872,149100.0
2010-07-27 11:30:00,10.67,10.68,10.65,10.67,111300.0,8.5872,8.5953,8.5712,8.5872,111300.0
2010-07-27 12:00:00,10.67,10.74,10.67,10.73,88800.0,8.5872,8.6436,8.5872,8.6355,88800.0
2010-07-27 12:30:00,10.74,10.76,10.73,10.75,135000.0,8.6436,8.6597,8.6355,8.6516,135000.0
2010-07-27 13:00:00,10.75,10.77,10.73,10.73,121500.0,8.6516,8.6677,8.6355,8.6355,121500.0
2010-07-27 13:30:00,10.73,10.75,10.7,10.71,116100.0,8.6355,8.6516,8.6114,8.6194,116100.0
2010-07-27 14:00:00,10.71,10.71,10.66,10.67,144600.0,8.6194,8.6194,8.5792,8.5872,144600.0
2010-07-27 14:30:00,10.67,10.68,10.65,10.67,163800.0,8.5872,8.5953,8.5712,8.5872,163800.0
2010-07-27 15:00:00,10.67,10.68,10.65,10.66,120000.0,8.5872,8.5953,8.5712,8.5792,120000.0
2010-07-27 15:30:00,10.66,10.66,10.6,10.62,150900.0,8.5792,8.5792,8.5309,8.547,150900.0
2010-07-28 09:30:00,10.56,10.61,10.51,10.56,52200.0,8.4987,8.539,8.4585,8.4987,52200.0
2010-07-28 10:00:00,10.57,10.58,10.47,10.49,49800.0,8.5068,8.5148,8.4263,8.4424,49800.0
2010-07-28 10:30:00,10.49,10.51,10.46,10.48,47400.0,8.4424,8.4585,8.4182,8.4343,47400.0
2010-07-28 11:00:00,10.48,10.52,10.46,10.5,94800.0,8.4343,8.4665,8.4182,8.4504,94800.0
2010-07-28 11:30:00,10.5,10.52,10.48,10.5,40800.0,8.4504,8.4665,8.4343,8.4504,40800.0
2010-07-28 12:00:00,10.49,10.53,10.49,10.5,40500.0,8.4424,8.4746,8.4424,8.4504,40500.0
2010-07-28 12:30:00,10.5,10.52,10.49,10.52,20700.0,8.4504,8.4665,8.4424,8.4665,20700.0
2010-07-28 13:00:00,10.52,10.52,10.48,10.49,75600.0,8.4665,8.4665,8.4343,8.4424,75600.0
2010-07-28 13:30:00,10.49,10.51,10.44,10.5,65700.0,8.4424,8.4585,8.4021,8.4504,65700.0
2010-07-28 14:00:00,10.49,10.51,10.45,10.48,150300.0,8.4424,8.4585,8.4102,8.4343,150300.0
2010-07-28 14:30:00,10.49,10.49,10.45,10.47,97200.0,8.4424,8.4424,8.4102,8.4263,97200.0
2010-07-28 15:00:00,10.47,10.49,10.44,10.47,176100.0,8.4263,8.4424,8.4021,8.4263,176100.0
2010-07-28 15:30:00,10.48,10.51,10.47,10.5,272700.0,8.4343,8.4585,8.4263,8.4504,272700.0
2010-07-29 09:30:00,10.53,10.55,10.49,10.49,56100.0,8.4746,8.4907,8.4424,8.4424,56100.0
2010-07-29 10:00:00,10.5,10.53,10.49,10.51,76500.0,8.4504,8.4746,8.4424,8.4585,76500.0
2010-07-29 10:30:00,10.5,10.57,10.5,10.55,52500.0,8.4504,8.5068,8.4504,8.4907,52500.0
2010-07-29 11:00:00,10.54,10.54,10.46,10.47,76500.0,8.4826,8.4826,8.4182,8.4263,76500.0
2010-07-29 11:30:00,10.47,10.48,10.42,10.42,245700.0,8.4263,8.4343,8.386,8.386,245700.0
2010-07-29 12:00:00,10.43,10.43,10.36,10.4,44100.0,8.3941,8.3941,8.3378,8.37,44100.0
2010-07-29 12:30:00,10.38,10.44,10.38,10.44,30000.0,8.3539,8.4021,8.3539,8.4021,30000.0
2010-07-29 13:00:00,10.44,10.47,10.42,10.46,21000.0,8.4021,8.4263,8.386,8.4182,21000.0
2010-07-29 13:30:00,10.47,10.51,10.46,10.49,37200.0,8.4263,8.4585,8.4182,8.4424,37200.0
2010-07-29 14:00:00,10.49,10.51,10.46,10.51,74700.0,8.4424,8.4585,8.4182,8.4585,74700.0
2010-07-29 14:30:00,10.52,10.53,10.49,10.51,147900.0,8.4665,8.4746,8.4424,8.4585,147900.0
2010-07-29 15:00:00,10.5,10.53,10.48,10.51,136200.0,8.4504,8.4746,8.4343,8.4585,136200.0
2010-07-29 15:30:00,10.51,10.52,10.45,10.48,269700.0,8.4585,8.4665,8.4102,8.4343,269700.0
2010-07-30 09:30:00,10.32,10.38,10.26,10.35,50400.0,8.3056,8.3539,8.2573,8.3297,50400.0
2010-07-30 10:00:00,10.37,10.41,10.36,10.39,24600.0,8.3458,8.378,8.3378,8.3619,24600.0
2010-07-30 10:30:00,10.4,10.48,10.4,10.48,34500.0,8.37,8.4343,8.37,8.4343,34500.0
2010-07-30 11:00:00,10.48,10.5,10.45,10.46,45300.0,8.4343,8.4504,8.4102,8.4182,45300.0
2010-07-30 11:30:00,10.48,10.58,10.47,10.56,101700.0,8.4343,8.5148,8.4263,8.4987,101700.0
2010-07-30 12:00:00,10.57,10.57,10.53,10.57,21900.0,8.5068,8.5068,8.4746,8.5068,21900.0
2010-07-30 12:30:00,10.56,10.56,10.54,10.56,17400.0,8.4987,8.4987,8.4826,8.4987,17400.0
2010-07-30 13:00:00,10.55,10.55,10.49,10.5,15300.0,8.4907,8.4907,8.4424,8.4504,15300.0
2010-07-30 13:30:00,10.5,10.51,10.48,10.49,51600.0,8.4504,8.4585,8.4343,8.4424,51600.0
2010-07-30 14:00:00,10.49,10.52,10.46,10.52,73200.0,8.4424,8.4665,8.4182,8.4665,73200.0
2010-07-30 14:30:00,10.51,10.52,10.5,10.5,20100.0,8.4585,8.4665,8.4504,8.4504,20100.0
2010-07-30 15:00:00,10.5,10.58,10.49,10.56,66300.0,8.4504,8.5148,8.4424,8.4987,66300.0
2010-07-30 15:30:00,10.56,10.57,10.52,10.53,135600.0,8.4987,8.5068,8.4665,8.4746,135600.0
2010-08-02 09:30:00,10.65,10.73,10.57,10.58,67800.0,8.5712,8.6355,8.5068,8.5148,67800.0
2010-08-02 10:00:00,10.59,10.7,10.59,10.67,43800.0,8.5229,8.6114,8.5229,8.5872,43800.0
2010-08-02 10:30:00,10.67,10.71,10.67,10.71,30900.0,8.5872,8.6194,8.5872,8.6194,30900.0
2010-08-02 11:00:00,10.7,10.71,10.66,10.67,22800.0,8.6114,8.6194,8.5792,8.5872,22800.0
2010-08-02 11:30:00,10.67,10.69,10.66,10.67,33900.0,8.5872,8.6033,8.5792,8.5872,33900.0
2010-08-02 12:00:00,10.67,10.68,10.66,10.66,36300.0,8.5872,8.5953,8.5792,8.5792,36300.0
2010-08-02 12:30:00,10.66,10.66,10.63,10.66,57900.0,8.5792,8.5792,8.5551,8.5792,57900.0
2010-08-02 13:00:00,10.66,10.67,10.66,10.66,21300.0,8.5792,8.5872,8.5792,8.5792,21300.0
2010-08-02 13:30:00,10.66,10.66,10.63,10.65,39000.0,8.5792,8.5792,8.5551,8.5712,39000.0
2010-08-02 14:00:00,10.65,10.67,10.65,10.66,37200.0,8.5712,8.5872,8.5712,8.5792,37200.0
2010-08-02 14:30:00,10.66,10.69,10.66,10.68,54600.0,8.5792,8.6033,8.5792,8.5953,54600.0
2010-08-02 15:00:00,10.68,10.68,10.66,10.68,58500.0,8.5953,8.5953,8.5792,8.5953,58500.0
2010-08-02 15:30:00,10.68,10.68,10.65,10.68,117600.0,8.5953,8.5953,8.5712,8.5953,117600.0
2010-08-03 09:30:00,10.61,10.66,10.49,10.5,55200.0,8.539,8.5792,8.4424,8.4504,55200.0
2010-08-03 10:00:00,10.5,10.5,10.43,10.5,78900.0,8.4504,8.4504,8.3941,8.4504,78900.0
2010-08-03 10:30:00,10.5,10.6,10.49,10.58,51000.0,8.4504,8.5309,8.4424,8.5148,51000.0
2010-08-03 11:00:00,10.58,10.6,10.57,10.59,30000.0,8.5148,8.5309,8.5068,8.5229,30000.0
2010-08-03 11:30:00,10.6,10.65,10.58,10.58,73500.0,8.5309,8.5712,8.5148,8.5148,73500.0
2010-08-03 12:00:00,10.59,10.59,10.53,10.54,45600.0,8.5229,8.5229,8.4746,8.4826,45600.0
2010-08-03 12:30:00,10.55,10.59,10.55,10.57,31200.0,8.4907,8.5229,8.4907,8.5068,31200.0
2010-08-03 13:00:00,10.57,10.57,10.53,10.54,30300.0,8.5068,8.5068,8.4746,8.4826,30300.0
2010-08-03 13:30:00,10.55,10.58,10.55,10.58,49800.0,8.4907,8.5148,8.4907,8.5148,49800.0
2010-08-03 14:00:00,10.57,10.6,10.56,10.6,63900.0,8.5068,8.5309,8.4987,8.5309,63900.0
2010-08-03 14:30:00,10.6,10.63,10.59,10.62,136500.0,8.5309,8.5551,8.5229,8.547,136500.0
2010-08-03 15:00:00,10.62,10.63,10.57,10.58,118800.0,8.547,8.5551,8.5068,8.5148,118800.0
2010-08-03 15:30:00,10.58,10.59,10.55,10.57,138000.0,8.5148,8.5229,8.4907,8.5068,138000.0
2010-08-04 09:30:00,10.64,10.64,10.61,10.63,44700.0,8.5631,8.5631,8.539,8.5551,44700.0
2010-08-04 10:00:00,10.63,10.71,10.62,10.67,60600.0,8.5551,8.6194,8.547,8.5872,60600.0
2010-08-04 10:30:00,10.67,10.71,10.64,10.68,61200.0,8.5872,8.6194,8.5631,8.5953,61200.0
2010-08-04 11:00:00,10.69,10.71,10.67,10.7,66600.0,8.6033,8.6194,8.5872,8.6114,66600.0
2010-08-04 11:30:00,10.7,10.77,10.7,10.76,39900.0,8.6114,8.6677,8.6114,8.6597,39900.0
2010-08-04 12:00:00,10.75,10.81,10.75,10.77,60300.0,8.6516,8.6999,8.6516,8.6677,60300.0
2010-08-04 12:30:00,10.77,10.82,10.77,10.81,231300.0,8.6677,8.708,8.6677,8.6999,231300.0
2010-08-04 13:00:00,10.81,10.83,10.8,10.8,42600.0,8.6999,8.716,8.6919,8.6919,42600.0
2010-08-04 13:30:00,10.8,10.82,10.78,10.82,47400.0,8.6919,8.708,8.6758,8.708,47400.0
2010-08-04 14:00:00,10.81,10.84,10.79,10.82,63000.0,8.6999,8.7241,8.6838,8.708,63000.0
2010-08-04 14:30:00,10.82,10.83,10.81,10.82,57000.0,8.708,8.716,8.6999,8.708,57000.0
2010-08-04 15:00:00,10.81,10.85,10.79,10.85,109200.0,8.6999,8.7321,8.6838,8.7321,109200.0
2010-08-04 15:30:00,10.85,10.86,10.82,10.85,166500.0,8.7321,8.7402,8.708,8.7321,166500.0
2010-08-05 09:30:00,10.74,10.84,10.74,10.84,20400.0,8.6436,8.7241,8.6436,8.7241,20400.0
2010-08-05 10:00:00,10.83,10.87,10.82,10.83,35400.0,8.716,8.7482,8.708,8.716,35400.0
2010-08-05 10:30:00,10.83,10.84,10.73,10.73,25800.0,8.716,8.7241,8.6355,8.6355,25800.0
2010-08-05 11:00:00,10.73,10.76,10.71,10.75,31800.0,8.6355,8.6597,8.6194,8.6516,31800.0
2010-08-05 11:30:00,10.74,10.76,10.71,10.71,26100.0,8.6436,8.6597,8.6194,8.6194,26100.0
2010-08-05 12:00:00,10.72,10.75,10.72,10.74,27900.0,8.6275,8.6516,8.6275,8.6436,27900.0
2010-08-05 12:30:00,10.74,10.74,10.7,10.7,19200.0,8.6436,8.6436,8.6114,8.6114,19200.0
2010-08-05 13:00:00,10.71,10.71,10.68,10.7,12900.0,8.6194,8.6194,8.5953,8.6114,12900.0
2010-08-05 13:30:00,10.7,10.74,10.7,10.73,50400.0,8.6114,8.6436,8.6114,8.6355,50400.0
2010-08-05 14:00:00,10.73,10.74,10.72,10.72,41700.0,8.6355,8.6436,8.6275,8.6275,41700.0
2010-08-05 14:30:00,10.72,10.73,10.7,10.7,38100.0,8.6275,8.6355,8.6114,8.6114,38100.0
2010-08-05 15:00:00,10.7,10.73,10.69,10.69,47700.0,8.6114,8.6355,8.6033,8.6033,47700.0
2010-08-05 15:30:00,10.69,10.7,10.67,10.68,115500.0,8.6033,8.6114,8.5872,8.5953,115500.0
2010-08-06 09:30:00,10.57,10.74,10.55,10.73,116400.0,8.5068,8.6436,8.4907,8.6355,116400.0
2010-08-06 10:00:00,10.75,10.75,10.68,10.71,79500.0,8.6516,8.6516,8.5953,8.6194,79500.0
2010-08-06 10:30:00,10.7,10.72,10.56,10.58,112800.0,8.6114,8.6275,8.4987,8.5148,112800.0
2010-08-06 11:00:00,10.57,10.65,10.56,10.63,53400.0,8.5068,8.5712,8.4987,8.5551,53400.0
2010-08-06 11:30:00,10.63,10.67,10.62,10.65,38700.0,8.5551,8.5872,8.547,8.5712,38700.0
2010-08-06 12:00:00,10.64,10.65,10.59,10.61,33000.0,8.5631,8.5712,8.5229,8.539,33000.0
2010-08-06 12:30:00,10.62,10.64,10.59,10.59,30000.0,8.547,8.5631,8.5229,8.5229,30000.0
2010-08-06 13:00:00,10.59,10.62,10.58,10.61,27900.0,8.5229,8.547,8.5148,8.539,27900.0
2010-08-06 13:30:00,10.61,10.63,10.6,10.63,48000.0,8.539,8.5551,8.5309,8.5551,48000.0
2010-08-06 14:00:00,10.63,10.63,10.58,10.6,70800.0,8.5551,8.5551,8.5148,8.5309,70800.0
2010-08-06 14:30:00,10.6,10.65,10.58,10.64,169200.0,8.5309,8.5712,8.5148,8.5631,169200.0
2010-08-06 15:00:00,10.64,10.66,10.61,10.63,85800.0,8.5631,8.5792,8.539,8.5551,85800.0
2010-08-06 15:30:00,10.64,10.7,10.63,10.69,104100.0,8.5631,8.6114,8.5551,8.6033,104100.0
2010-08-09 09:30:00,10.75,10.75,10.65,10.67,20100.0,8.6516,8.6516,8.5712,8.5872,20100.0
2010-08-09 10:00:00,10.68,10.69,10.64,10.65,15300.0,8.5953,8.6033,8.5631,8.5712,15300.0
2010-08-09 10:30:00,10.65,10.68,10.65,10.68,11700.0,8.5712,8.5953,8.5712,8.5953,11700.0
2010-08-09 11:00:00,10.69,10.72,10.69,10.69,12600.0,8.6033,8.6275,8.6033,8.6033,12600.0
2010-08-09 11:30:00,10.68,10.72,10.68,10.71,12300.0,8.5953,8.6275,8.5953,8.6194,12300.0
2010-08-09 12:00:00,10.71,10.71,10.65,10.65,23700.0,8.6194,8.6194,8.5712,8.5712,23700.0
2010-08-09 12:30:00,10.65,10.66,10.64,10.65,7800.0,8.5712,8.5792,8.5631,8.5712,7800.0
2010-08-09 13:00:00,10.66,10.69,10.65,10.69,37800.0,8.5792,8.6033,8.5712,8.6033,37800.0
2010-08-09 13:30:00,10.68,10.72,10.68,10.72,29100.0,8.5953,8.6275,8.5953,8.6275,29100.0
2010-08-09 14:00:00,10.72,10.74,10.72,10.73,36900.0,8.6275,8.6436,8.6275,8.6355,36900.0
2010-08-09 14:30:00,10.73,10.76,10.73,10.76,28500.0,8.6355,8.6597,8.6355,8.6597,28500.0
2010-08-09 15:00:00,10.76,10.76,10.72,10.74,34200.0,8.6597,8.6597,8.6275,8.6436,34200.0
2010-08-09 15:30:00,10.74,10.76,10.72,10.74,139200.0,8.6436,8.6597,8.6275,8.6436,139200.0
2010-08-10 09:30:00,10.58,10.63,10.55,10.56,137700.0,8.5148,8.5551,8.4907,8.4987,137700.0
2010-08-10 10:00:00,10.56,10.61,10.56,10.59,75300.0,8.4987,8.539,8.4987,8.5229,75300.0
2010-08-10 10:30:00,10.6,10.6,10.57,10.58,42300.0,8.5309,8.5309,8.5068,8.5148,42300.0
2010-08-10 11:00:00,10.59,10.6,10.57,10.57,48900.0,8.5229,8.5309,8.5068,8.5068,48900.0
2010-08-10 11:30:00,10.57,10.57,10.52,10.55,213300.0,8.5068,8.5068,8.4665,8.4907,213300.0
2010-08-10 12:00:00,10.56,10.56,10.54,10.55,21900.0,8.4987,8.4987,8.4826,8.4907,21900.0
2010-08-10 12:30:00,10.56,10.59,10.54,10.59,60600.0,8.4987,8.5229,8.4826,8.5229,60600.0
2010-08-10 13:00:00,10.58,10.59,10.55,10.55,40500.0,8.5148,8.5229,8.4907,8.4907,40500.0
2010-08-10 13:30:00,10.55,10.58,10.55,10.55,30900.0,8.4907,8.5148,8.4907,8.4907,30900.0
2010-08-10 14:00:00,10.55,10.58,10.53,10.58,58200.0,8.4907,8.5148,8.4746,8.5148,58200.0
2010-08-10 14:30:00,10.59,10.69,10.58,10.64,66600.0,8.5229,8.6033,8.5148,8.5631,66600.0
2010-08-10 15:00:00,10.63,10.66,10.58,10.61,45000.0,8.5551,8.5792,8.5148,8.539,45000.0
2010-08-10 15:30:00,10.62,10.64,10.58,10.6,105300.0,8.547,8.5631,8.5148,8.5309,105300.0
2010-08-11 09:30:00,10.39,10.39,10.21,10.24,57600.0,8.3619,8.3619,8.217,8.2412,57600.0
2010-08-11 10:00:00,10.24,10.26,10.22,10.23,59700.0,8.2412,8.2573,8.2251,8.2331,59700.0
2010-08-11 10:30:00,10.23,10.23,10.15,10.15,62700.0,8.2331,8.2331,8.1688,8.1688,62700.0
2010-08-11 11:00:00,10.15,10.17,10.11,10.14,51300.0,8.1688,8.1848,8.1366,8.1607,51300.0
2010-08-11 11:30:00,10.15,10.15,10.11,10.13,21600.0,8.1688,8.1688,8.1366,8.1527,21600.0
2010-08-11 12:00:00,10.13,10.15,10.12,10.13,42900.0,8.1527,8.1688,8.1446,8.1527,42900.0
2010-08-11 12:30:00,10.14,10.14,10.1,10.11,47100.0,8.1607,8.1607,8.1285,8.1366,47100.0
2010-08-11 13:00:00,10.1,10.14,10.1,10.14,40200.0,8.1285,8.1607,8.1285,8.1607,40200.0
2010-08-11 13:30:00,10.14,10.14,10.1,10.1,49500.0,8.1607,8.1607,8.1285,8.1285,49500.0
2010-08-11 14:00:00,10.1,10.12,10.1,10.1,35700.0,8.1285,8.1446,8.1285,8.1285,35700.0
2010-08-11 14:30:00,10.1,10.12,10.08,10.09,98400.0,8.1285,8.1446,8.1124,8.1205,98400.0
2010-08-11 15:00:00,10.08,10.11,10.08,10.09,61500.0,8.1124,8.1366,8.1124,8.1205,61500.0
2010-08-11 15:30:00,10.09,10.14,10.09,10.1,172500.0,8.1205,8.1607,8.1205,8.1285,172500.0
2010-08-12 09:30:00,9.92,9.96,9.89,9.9,53700.0,7.9836,8.0158,7.9595,7.9676,53700.0
2010-08-12 10:00:00,9.89,9.93,9.87,9.89,114600.0,7.9595,7.9917,7.9434,7.9595,114600.0
2010-08-12 10:30:00,9.9,9.98,9.89,9.95,96600.0,7.9676,8.0319,7.9595,8.0078,96600.0
2010-08-12 11:00:00,9.95,10.02,9.95,10.01,75000.0,8.0078,8.0641,8.0078,8.0561,75000.0
2010-08-12 11:30:00,10.01,10.03,9.99,9.99,34500.0,8.0561,8.0722,8.04,8.04,34500.0
2010-08-12 12:00:00,9.99,10.0,9.97,10.0,29400.0,8.04,8.048,8.0239,8.048,29400.0
2010-08-12 12:30:00,10.0,10.01,9.98,10.0,79500.0,8.048,8.0561,8.0319,8.048,79500.0
2010-08-12 13:00:00,10.0,10.01,10.0,10.0,72300.0,8.048,8.0561,8.048,8.048,72300.0
2010-08-12 13:30:00,10.0,10.01,9.99,10.0,59700.0,8.048,8.0561,8.04,8.048,59700.0
2010-08-12 14:00:00,10.0,10.01,9.99,10.01,44400.0,8.048,8.0561,8.04,8.0561,44400.0
2010-08-12 14:30:00,10.01,10.02,9.98,9.99,106500.0,8.0561,8.0641,8.0319,8.04,106500.0
2010-08-12 15:00:00,9.99,10.02,9.96,10.0,289500.0,8.04,8.0641,8.0158,8.048,289500.0
2010-08-12 15:30:00,10.0,10.01,9.96,9.96,318600.0,8.048,8.0561,8.0158,8.0158,318600.0
2010-08-13 09:30:00,9.94,9.95,9.87,9.94,44700.0,7.9997,8.0078,7.9434,7.9997,44700.0
2010-08-13 10:00:00,9.94,9.94,9.86,9.86,54600.0,7.9997,7.9997,7.9354,7.9354,54600.0
2010-08-13 10:30:00,9.87,9.87,9.81,9.84,59100.0,7.9434,7.9434,7.8951,7.9193,59100.0
2010-08-13 11:00:00,9.85,9.87,9.8,9.8,61800.0,7.9273,7.9434,7.8871,7.8871,61800.0
2010-08-13 11:30:00,9.81,9.84,9.79,9.82,52500.0,7.8951,7.9193,7.879,7.9032,52500.0
2010-08-13 12:00:00,9.82,9.87,9.82,9.85,42300.0,7.9032,7.9434,7.9032,7.9273,42300.0
2010-08-13 12:30:00,9.86,9.88,9.85,9.87,36300.0,7.9354,7.9515,7.9273,7.9434,36300.0
2010-08-13 13:00:00,9.87,9.87,9.84,9.86,37500.0,7.9434,7.9434,7.9193,7.9354,37500.0
2010-08-13 13:30:00,9.86,9.89,9.84,9.86,74400.0,7.9354,7.9595,7.9193,7.9354,74400.0
2010-08-13 14:00:00,9.85,9.87,9.84,9.86,54900.0,7.9273,7.9434,7.9193,7.9354,54900.0
2010-08-13 14:30:00,9.86,9.87,9.83,9.85,61800.0,7.9354,7.9434,7.9112,7.9273,61800.0
2010-08-13 15:00:00,9.85,9.86,9.84,9.84,95100.0,7.9273,7.9354,7.9193,7.9193,95100.0
2010-08-13 15:30:00,9.84,9.87,9.78,9.8,172800.0,7.9193,7.9434,7.871,7.8871,172800.0
2010-08-16 09:30:00,9.71,9.75,9.69,9.73,22200.0,7.8146,7.8468,7.7985,7.8307,22200.0
2010-08-16 10:00:00,9.72,9.84,9.72,9.81,45900.0,7.8227,7.9193,7.8227,7.8951,45900.0
2010-08-16 10:30:00,9.82,9.82,9.79,9.79,89400.0,7.9032,7.9032,7.879,7.879,89400.0
2010-08-16 11:00:00,9.8,9.8,9.75,9.75,41100.0,7.8871,7.8871,7.8468,7.8468,41100.0
2010-08-16 11:30:00,9.75,9.79,9.75,9.79,58800.0,7.8468,7.879,7.8468,7.879,58800.0
2010-08-16 12:00:00,9.78,9.82,9.77,9.82,66300.0,7.871,7.9032,7.8629,7.9032,66300.0
2010-08-16 12:30:00,9.82,9.82,9.78,9.78,110100.0,7.9032,7.9032,7.871,7.871,110100.0
2010-08-16 13:00:00,9.78,9.79,9.76,9.77,57300.0,7.871,7.879,7.8549,7.8629,57300.0
2010-08-16 13:30:00,9.77,9.78,9.74,9.74,33900.0,7.8629,7.871,7.8388,7.8388,33900.0
2010-08-16 14:00:00,9.75,9.76,9.72,9.75,36300.0,7.8468,7.8549,7.8227,7.8468,36300.0
2010-08-16 14:30:00,9.75,9.75,9.7,9.71,85800.0,7.8468,7.8468,7.8066,7.8146,85800.0
2010-08-16 15:00:00,9.71,9.72,9.68,9.71,110700.0,7.8146,7.8227,7.7905,7.8146,110700.0
2010-08-16 15:30:00,9.71,9.73,9.7,9.72,169500.0,7.8146,7.8307,7.8066,7.8227,169500.0
2010-08-17 09:30:00,9.83,9.92,9.79,9.89,93900.0,7.9112,7.9836,7.879,7.9595,93900.0
2010-08-17 10:00:00,9.89,9.89,9.83,9.84,108900.0,7.9595,7.9595,7.9112,7.9193,108900.0
2010-08-17 10:30:00,9.84,9.85,9.82,9.85,154500.0,7.9193,7.9273,7.9032,7.9273,154500.0
2010-08-17 11:00:00,9.85,9.92,9.85,9.87,104700.0,7.9273,7.9836,7.9273,7.9434,104700.0
2010-08-17 11:30:00,9.87,9.89,9.86,9.88,72600.0,7.9434,7.9595,7.9354,7.9515,72600.0
2010-08-17 12:00:00,9.88,9.88,9.86,9.87,76200.0,7.9515,7.9515,7.9354,7.9434,76200.0
2010-08-17 12:30:00,9.87,9.91,9.87,9.91,87000.0,7.9434,7.9756,7.9434,7.9756,87000.0
2010-08-17 13:00:00,9.91,9.96,9.91,9.93,71400.0,7.9756,8.0158,7.9756,7.9917,71400.0
2010-08-17 13:30:00,9.93,9.94,9.88,9.88,89700.0,7.9917,7.9997,7.9515,7.9515,89700.0
2010-08-17 14:00:00,9.88,9.93,9.88,9.93,109500.0,7.9515,7.9917,7.9515,7.9917,109500.0
2010-08-17 14:30:00,9.92,9.94,9.92,9.93,97200.0,7.9836,7.9997,7.9836,7.9917,97200.0
2010-08-17 15:00:00,9.93,9.94,9.91,9.94,117000.0,7.9917,7.9997,7.9756,7.9997,117000.0
2010-08-17 15:30:00,9.94,9.94,9.89,9.89,186900.0,7.9997,7.9997,7.9595,7.9595,186900.0
2010-08-18 09:30:00,9.91,9.91,9.79,9.85,34800.0,7.9756,7.9756,7.879,7.9273,34800.0
2010-08-18 10:00:00,9.84,9.92,9.84,9.84,48900.0,7.9193,7.9836,7.9193,7.9193,48900.0
2010-08-18 10:30:00,9.85,9.89,9.84,9.89,32100.0,7.9273,7.9595,7.9193,7.9595,32100.0
2010-08-18 11:00:00,9.89,9.96,9.88,9.92,20100.0,7.9595,8.0158,7.9515,7.9836,20100.0
2010-08-18 11:30:00,9.91,9.96,9.91,9.94,11700.0,7.9756,8.0158,7.9756,7.9997,11700.0
2010-08-18 12:00:00,9.94,9.94,9.92,9.94,6300.0,7.9997,7.9997,7.9836,7.9997,6300.0
2010-08-18 12:30:00,9.94,9.99,9.94,9.99,44400.0,7.9997,8.04,7.9997,8.04,44400.0
2010-08-18 13:00:00,9.99,10.02,9.99,10.0,8400.0,8.04,8.0641,8.04,8.048,8400.0
2010-08-18 13:30:00,10.0,10.01,9.99,10.0,24000.0,8.048,8.0561,8.04,8.048,24000.0
2010-08-18 14:00:00,10.0,10.01,9.97,9.98,64800.0,8.048,8.0561,8.0239,8.0319,64800.0
2010-08-18 14:30:00,9.98,9.98,9.96,9.96,75900.0,8.0319,8.0319,8.0158,8.0158,75900.0
2010-08-18 15:00:00,9.96,9.97,9.93,9.93,183000.0,8.0158,8.0239,7.9917,7.9917,183000.0
2010-08-18 15:30:00,9.93,9.94,9.92,9.92,253500.0,7.9917,7.9997,7.9836,7.9836,253500.0
2010-08-19 09:30:00,9.87,9.9,9.82,9.87,49800.0,7.9434,7.9676,7.9032,7.9434,49800.0
2010-08-19 10:00:00,9.86,9.86,9.73,9.75,57300.0,7.9354,7.9354,7.8307,7.8468,57300.0
2010-08-19 10:30:00,9.75,9.76,9.71,9.72,30600.0,7.8468,7.8549,7.8146,7.8227,30600.0
2010-08-19 11:00:00,9.72,9.73,9.69,9.71,18300.0,7.8227,7.8307,7.7985,7.8146,18300.0
2010-08-19 11:30:00,9.71,9.71,9.62,9.64,21900.0,7.8146,7.8146,7.7422,7.7583,21900.0
2010-08-19 12:00:00,9.65,9.66,9.64,9.65,27900.0,7.7664,7.7744,7.7583,7.7664,27900.0
2010-08-19 12:30:00,9.65,9.67,9.63,9.64,16800.0,7.7664,7.7824,7.7503,7.7583,16800.0
2010-08-19 13:00:00,9.65,9.66,9.65,9.66,24300.0,7.7664,7.7744,7.7664,7.7744,24300.0
2010-08-19 13:30:00,9.66,9.66,9.63,9.63,25500.0,7.7744,7.7744,7.7503,7.7503,25500.0
2010-08-19 14:00:00,9.63,9.67,9.62,9.66,33000.0,7.7503,7.7824,7.7422,7.7744,33000.0
2010-08-19 14:30:00,9.67,9.67,9.64,9.65,51600.0,7.7824,7.7824,7.7583,7.7664,51600.0
2010-08-19 15:00:00,9.65,9.71,9.65,9.68,75300.0,7.7664,7.8146,7.7664,7.7905,75300.0
2010-08-19 15:30:00,9.68,9.7,9.64,9.65,81600.0,7.7905,7.8066,7.7583,7.7664,81600.0
2010-08-20 09:30:00,9.61,9.63,9.5,9.51,41100.0,7.7342,7.7503,7.6456,7.6537,41100.0
2010-08-20 10:00:00,9.51,9.53,9.47,9.51,47700.0,7.6537,7.6698,7.6215,7.6537,47700.0
2010-08-20 10:30:00,9.51,9.54,9.5,9.52,17100.0,7.6537,7.6778,7.6456,7.6617,17100.0
2010-08-20 11:00:00,9.52,9.55,9.51,9.52,19200.0,7.6617,7.6859,7.6537,7.6617,19200.0
2010-08-20 11:30:00,9.52,9.55,9.51,9.51,25200.0,7.6617,7.6859,7.6537,7.6537,25200.0
2010-08-20 12:00:00,9.51,9.57,9.51,9.57,30000.0,7.6537,7.702,7.6537,7.702,30000.0
2010-08-20 12:30:00,9.57,9.57,9.55,9.57,9300.0,7.702,7.702,7.6859,7.702,9300.0
2010-08-20 13:00:00,9.57,9.61,9.57,9.61,9600.0,7.702,7.7342,7.702,7.7342,9600.0
2010-08-20 13:30:00,9.61,9.62,9.58,9.61,83100.0,7.7342,7.7422,7.71,7.7342,83100.0
2010-08-20 14:00:00,9.61,9.64,9.61,9.63,18900.0,7.7342,7.7583,7.7342,7.7503,18900.0
2010-08-20 14:30:00,9.63,9.67,9.62,9.64,42900.0,7.7503,7.7824,7.7422,7.7583,42900.0
2010-08-20 15:00:00,9.64,9.66,9.63,9.66,46500.0,7.7583,7.7744,7.7503,7.7744,46500.0
2010-08-20 15:30:00,9.66,9.67,9.65,9.66,82800.0,7.7744,7.7824,7.7664,7.7744,82800.0
2010-08-23 09:30:00,9.71,9.73,9.65,9.67,109500.0,7.8146,7.8307,7.7664,7.7824,109500.0
2010-08-23 10:00:00,9.66,9.68,9.6,9.62,41700.0,7.7744,7.7905,7.7261,7.7422,41700.0
2010-08-23 10:30:00,9.62,9.63,9.52,9.53,15000.0,7.7422,7.7503,7.6617,7.6698,15000.0
2010-08-23 11:00:00,9.53,9.53,9.46,9.47,45900.0,7.6698,7.6698,7.6134,7.6215,45900.0
2010-08-23 11:30:00,9.47,9.49,9.45,9.45,21000.0,7.6215,7.6376,7.6054,7.6054,21000.0
2010-08-23 12:00:00,9.46,9.52,9.46,9.52,9600.0,7.6134,7.6617,7.6134,7.6617,9600.0
2010-08-23 12:30:00,9.52,9.52,9.49,9.49,27600.0,7.6617,7.6617,7.6376,7.6376,27600.0
2010-08-23 13:00:00,9.48,9.51,9.48,9.5,21900.0,7.6295,7.6537,7.6295,7.6456,21900.0
2010-08-23 13:30:00,9.5,9.51,9.47,9.51,23100.0,7.6456,7.6537,7.6215,7.6537,23100.0
2010-08-23 14:00:00,9.52,9.57,9.51,9.52,31500.0,7.6617,7.702,7.6537,7.6617,31500.0
2010-08-23 14:30:00,9.51,9.54,9.49,9.5,40200.0,7.6537,7.6778,7.6376,7.6456,40200.0
2010-08-23 15:00:00,9.5,9.54,9.5,9.52,121200.0,7.6456,7.6778,7.6456,7.6617,121200.0
2010-08-23 15:30:00,9.51,9.53,9.49,9.51,260400.0,7.6537,7.6698,7.6376,7.6537,260400.0
2010-08-24 09:30:00,9.36,9.37,9.25,9.26,90600.0,7.533,7.541,7.4444,7.4525,90600.0
2010-08-24 10:00:00,9.26,9.3,9.19,9.27,42600.0,7.4525,7.4847,7.3961,7.4605,42600.0
2010-08-24 10:30:00,9.27,9.31,9.25,9.31,23400.0,7.4605,7.4927,7.4444,7.4927,23400.0
2010-08-24 11:00:00,9.31,9.35,9.25,9.27,374700.0,7.4927,7.5249,7.4444,7.4605,374700.0
2010-08-24 11:30:00,9.27,9.29,9.26,9.29,134100.0,7.4605,7.4766,7.4525,7.4766,134100.0
2010-08-24 12:00:00,9.27,9.3,9.26,9.27,39600.0,7.4605,7.4847,7.4525,7.4605,39600.0
2010-08-24 12:30:00,9.27,9.29,9.27,9.28,49200.0,7.4605,7.4766,7.4605,7.4686,49200.0
2010-08-24 13:00:00,9.28,9.29,9.27,9.29,43800.0,7.4686,7.4766,7.4605,7.4766,43800.0
2010-08-24 13:30:00,9.29,9.29,9.24,9.25,47700.0,7.4766,7.4766,7.4364,7.4444,47700.0
2010-08-24 14:00:00,9.25,9.28,9.24,9.26,51900.0,7.4444,7.4686,7.4364,7.4525,51900.0
2010-08-24 14:30:00,9.26,9.29,9.25,9.28,88500.0,7.4525,7.4766,7.4444,7.4686,88500.0
2010-08-24 15:00:00,9.28,9.29,9.25,9.25,94500.0,7.4686,7.4766,7.4444,7.4444,94500.0
2010-08-24 15:30:00,9.25,9.28,9.19,9.19,108900.0,7.4444,7.4686,7.3961,7.3961,108900.0
2010-08-25 09:30:00,9.12,9.14,9.04,9.05,42600.0,7.3398,7.3559,7.2754,7.2835,42600.0
2010-08-25 10:00:00,9.04,9.09,9.03,9.06,64200.0,7.2754,7.3157,7.2674,7.2915,64200.0
2010-08-25 10:30:00,9.07,9.13,9.02,9.12,51000.0,7.2996,7.3479,7.2593,7.3398,51000.0
2010-08-25 11:00:00,9.12,9.19,9.11,9.19,59700.0,7.3398,7.3961,7.3318,7.3961,59700.0
2010-08-25 11:30:00,9.19,9.19,9.14,9.15,45300.0,7.3961,7.3961,7.3559,7.3639,45300.0
2010-08-25 12:00:00,9.15,9.17,9.15,9.15,46800.0,7.3639,7.38,7.3639,7.3639,46800.0
2010-08-25 12:30:00,9.15,9.17,9.12,9.12,54000.0,7.3639,7.38,7.3398,7.3398,54000.0
2010-08-25 13:00:00,9.13,9.15,9.13,9.14,27300.0,7.3479,7.3639,7.3479,7.3559,27300.0
2010-08-25 13:30:00,9.14,9.24,9.14,9.24,86400.0,7.3559,7.4364,7.3559,7.4364,86400.0
2010-08-25 14:00:00,9.24,9.26,9.22,9.22,87000.0,7.4364,7.4525,7.4203,7.4203,87000.0
2010-08-25 14:30:00,9.22,9.28,9.22,9.26,112200.0,7.4203,7.4686,7.4203,7.4525,112200.0
2010-08-25 15:00:00,9.26,9.27,9.22,9.25,123000.0,7.4525,7.4605,7.4203,7.4444,123000.0
2010-08-25 15:30:00,9.25,9.29,9.25,9.27,268500.0,7.4444,7.4766,7.4444,7.4605,268500.0
2010-08-26 09:30:00,9.32,9.41,9.28,9.35,54900.0,7.5008,7.5732,7.4686,7.5249,54900.0
2010-08-26 10:00:00,9.35,9.4,9.33,9.34,68700.0,7.5249,7.5651,7.5088,7.5169,68700.0
2010-08-26 10:30:00,9.34,9.37,9.33,9.34,27900.0,7.5169,7.541,7.5088,7.5169,27900.0
2010-08-26 11:00:00,9.35,9.35,9.28,9.32,81000.0,7.5249,7.5249,7.4686,7.5008,81000.0
2010-08-26 11:30:00,9.32,9.34,9.31,9.34,79800.0,7.5008,7.5169,7.4927,7.5169,79800.0
2010-08-26 12:00:00,9.35,9.36,9.33,9.36,17400.0,7.5249,7.533,7.5088,7.533,17400.0
2010-08-26 12:30:00,9.35,9.35,9.32,9.32,32400.0,7.5249,7.5249,7.5008,7.5008,32400.0
2010-08-26 13:00:00,9.33,9.34,9.32,9.34,13500.0,7.5088,7.5169,7.5008,7.5169,13500.0
2010-08-26 13:30:00,9.34,9.34,9.31,9.32,33000.0,7.5169,7.5169,7.4927,7.5008,33000.0
2010-08-26 14:00:00,9.31,9.32,9.27,9.3,69000.0,7.4927,7.5008,7.4605,7.4847,69000.0
2010-08-26 14:30:00,9.3,9.32,9.27,9.28,93000.0,7.4847,7.5008,7.4605,7.4686,93000.0
2010-08-26 15:00:00,9.28,9.34,9.27,9.3,198300.0,7.4686,7.5169,7.4605,7.4847,198300.0
2010-08-26 15:30:00,9.3,9.33,9.29,9.3,314400.0,7.4847,7.5088,7.4766,7.4847,314400.0
2010-08-27 09:30:00,9.36,9.38,9.26,9.26,26400.0,7.533,7.5491,7.4525,7.4525,26400.0
2010-08-27 10:00:00,9.27,9.37,9.23,9.37,43800.0,7.4605,7.541,7.4283,7.541,43800.0
2010-08-27 10:30:00,9.38,9.4,9.32,9.34,25800.0,7.5491,7.5651,7.5008,7.5169,25800.0
2010-08-27 11:00:00,9.35,9.44,9.34,9.43,30600.0,7.5249,7.5973,7.5169,7.5893,30600.0
2010-08-27 11:30:00,9.44,9.45,9.41,9.42,11100.0,7.5973,7.6054,7.5732,7.5812,11100.0
2010-08-27 12:00:00,9.42,9.43,9.4,9.41,18300.0,7.5812,7.5893,7.5651,7.5732,18300.0
2010-08-27 12:30:00,9.41,9.42,9.37,9.37,33900.0,7.5732,7.5812,7.541,7.541,33900.0
2010-08-27 13:00:00,9.36,9.43,9.36,9.43,40200.0,7.533,7.5893,7.533,7.5893,40200.0
2010-08-27 13:30:00,9.44,9.49,9.44,9.49,22200.0,7.5973,7.6376,7.5973,7.6376,22200.0
2010-08-27 14:00:00,9.49,9.51,9.47,9.51,73800.0,7.6376,7.6537,7.6215,7.6537,73800.0
2010-08-27 14:30:00,9.51,9.52,9.5,9.5,333000.0,7.6537,7.6617,7.6456,7.6456,333000.0
2010-08-27 15:00:00,9.5,9.51,9.49,9.51,71400.0,7.6456,7.6537,7.6376,7.6537,71400.0
2010-08-27 15:30:00,9.5,9.51,9.48,9.5,138600.0,7.6456,7.6537,7.6295,7.6456,138600.0
2010-08-30 09:30:00,9.44,9.46,9.43,9.46,3600.0,7.5973,7.6134,7.5893,7.6134,3600.0
2010-08-30 10:00:00,9.46,9.47,9.44,9.46,51600.0,7.6134,7.6215,7.5973,7.6134,51600.0
2010-08-30 10:30:00,9.45,9.47,9.42,9.46,59700.0,7.6054,7.6215,7.5812,7.6134,59700.0
2010-08-30 11:00:00,9.46,9.46,9.42,9.44,32400.0,7.6134,7.6134,7.5812,7.5973,32400.0
2010-08-30 11:30:00,9.44,9.44,9.38,9.41,44400.0,7.5973,7.5973,7.5491,7.5732,44400.0
2010-08-30 12:00:00,9.41,9.42,9.4,9.41,15000.0,7.5732,7.5812,7.5651,7.5732,15000.0
2010-08-30 12:30:00,9.41,9.46,9.41,9.43,15300.0,7.5732,7.6134,7.5732,7.5893,15300.0
2010-08-30 13:00:00,9.43,9.44,9.36,9.36,18600.0,7.5893,7.5973,7.533,7.533,18600.0
2010-08-30 13:30:00,9.37,9.39,9.36,9.36,29100.0,7.541,7.5571,7.533,7.533,29100.0
2010-08-30 14:00:00,9.37,9.38,9.35,9.37,33300.0,7.541,7.5491,7.5249,7.541,33300.0
2010-08-30 14:30:00,9.38,9.39,9.35,9.37,40500.0,7.5491,7.5571,7.5249,7.541,40500.0
2010-08-30 15:00:00,9.37,9.38,9.35,9.36,45900.0,7.541,7.5491,7.5249,7.533,45900.0
2010-08-30 15:30:00,9.36,9.38,9.33,9.33,120000.0,7.533,7.5491,7.5088,7.5088,120000.0
2010-08-31 09:30:00,9.32,9.34,9.2,9.28,32700.0,7.5008,7.5169,7.4042,7.4686,32700.0
2010-08-31 10:00:00,9.29,9.37,9.29,9.33,85500.0,7.4766,7.541,7.4766,7.5088,85500.0
2010-08-31 10:30:00,9.33,9.34,9.28,9.33,27900.0,7.5088,7.5169,7.4686,7.5088,27900.0
2010-08-31 11:00:00,9.33,9.35,9.29,9.34,22200.0,7.5088,7.5249,7.4766,7.5169,22200.0
2010-08-31 11:30:00,9.33,9.4,9.33,9.38,16200.0,7.5088,7.5651,7.5088,7.5491,16200.0
2010-08-31 12:00:00,9.38,9.39,9.36,9.38,22500.0,7.5491,7.5571,7.533,7.5491,22500.0
2010-08-31 12:30:00,9.38,9.4,9.35,9.35,27900.0,7.5491,7.5651,7.5249,7.5249,27900.0
2010-08-31 13:00:00,9.35,9.4,9.34,9.4,28800.0,7.5249,7.5651,7.5169,7.5651,28800.0
2010-08-31 13:30:00,9.4,9.41,9.38,9.38,17700.0,7.5651,7.5732,7.5491,7.5491,17700.0
2010-08-31 14:00:00,9.37,9.41,9.33,9.34,62700.0,7.541,7.5732,7.5088,7.5169,62700.0
2010-08-31 14:30:00,9.34,9.34,9.27,9.29,65700.0,7.5169,7.5169,7.4605,7.4766,65700.0
2010-08-31 15:00:00,9.28,9.32,9.28,9.3,83100.0,7.4686,7.5008,7.4686,7.4847,83100.0
2010-08-31 15:30:00,9.3,9.35,9.28,9.31,228900.0,7.4847,7.5249,7.4686,7.4927,228900.0
2010-09-01 09:30:00,9.42,9.53,9.41,9.45,87600.0,7.5812,7.6698,7.5732,7.6054,87600.0
2010-09-01 10:00:00,9.46,9.66,9.45,9.62,133200.0,7.6134,7.7744,7.6054,7.7422,133200.0
2010-09-01 10:30:00,9.62,9.64,9.61,9.63,86700.0,7.7422,7.7583,7.7342,7.7503,86700.0
2010-09-01 11:00:00,9.63,9.64,9.6,9.6,30900.0,7.7503,7.7583,7.7261,7.7261,30900.0
2010-09-01 11:30:00,9.61,9.62,9.59,9.61,40500.0,7.7342,7.7422,7.7181,7.7342,40500.0
2010-09-01 12:00:00,9.61,9.62,9.57,9.57,110400.0,7.7342,7.7422,7.702,7.702,110400.0
2010-09-01 12:30:00,9.57,9.6,9.57,9.6,53400.0,7.702,7.7261,7.702,7.7261,53400.0
2010-09-01 13:00:00,9.6,9.62,9.59,9.59,42900.0,7.7261,7.7422,7.7181,7.7181,42900.0
2010-09-01 13:30:00,9.6,9.62,9.59,9.62,22800.0,7.7261,7.7422,7.7181,7.7422,22800.0
2010-09-01 14:00:00,9.63,9.65,9.61,9.63,33300.0,7.7503,7.7664,7.7342,7.7503,33300.0
2010-09-01 14:30:00,9.63,9.63,9.61,9.63,36000.0,7.7503,7.7503,7.7342,7.7503,36000.0
2010-09-01 15:00:00,9.63,9.64,9.61,9.62,107400.0,7.7503,7.7583,7.7342,7.7422,107400.0
2010-09-01 15:30:00,9.62,9.65,9.6,9.6,249600.0,7.7422,7.7664,7.7261,7.7261,249600.0
2010-09-02 09:30:00,9.6,9.64,9.54,9.61,92400.0,7.7261,7.7583,7.6778,7.7342,92400.0
2010-09-02 10:00:00,9.62,9.65,9.58,9.63,116400.0,7.7422,7.7664,7.71,7.7503,116400.0
2010-09-02 10:30:00,9.63,9.65,9.59,9.61,116100.0,7.7503,7.7664,7.7181,7.7342,116100.0
2010-09-02 11:00:00,9.61,9.64,9.6,9.64,218700.0,7.7342,7.7583,7.7261,7.7583,218700.0
2010-09-02 11:30:00,9.64,9.64,9.61,9.61,71400.0,7.7583,7.7583,7.7342,7.7342,71400.0
2010-09-02 12:00:00,9.61,9.66,9.61,9.64,55200.0,7.7342,7.7744,7.7342,7.7583,55200.0
2010-09-02 12:30:00,9.64,9.68,9.64,9.65,47100.0,7.7583,7.7905,7.7583,7.7664,47100.0
2010-09-02 13:00:00,9.65,9.65,9.63,9.64,28200.0,7.7664,7.7664,7.7503,7.7583,28200.0
2010-09-02 13:30:00,9.65,9.67,9.64,9.66,43200.0,7.7664,7.7824,7.7583,7.7744,43200.0
2010-09-02 14:00:00,9.66,9.69,9.66,9.67,66900.0,7.7744,7.7985,7.7744,7.7824,66900.0
2010-09-02 14:30:00,9.67,9.7,9.67,9.7,42900.0,7.7824,7.8066,7.7824,7.8066,42900.0
2010-09-02 15:00:00,9.7,9.72,9.69,9.72,102600.0,7.8066,7.8227,7.7985,7.8227,102600.0
2010-09-02 15:30:00,9.72,9.74,9.71,9.71,201900.0,7.8227,7.8388,7.8146,7.8146,201900.0
2010-09-03 09:30:00,9.86,9.97,9.86,9.97,54600.0,7.9354,8.0239,7.9354,8.0239,54600.0
2010-09-03 10:00:00,9.97,9.97,9.84,9.88,66300.0,8.0239,8.0239,7.9193,7.9515,66300.0
2010-09-03 10:30:00,9.87,9.89,9.83,9.85,57000.0,7.9434,7.9595,7.9112,7.9273,57000.0
2010-09-03 11:00:00,9.85,9.87,9.83,9.87,15900.0,7.9273,7.9434,7.9112,7.9434,15900.0
2010-09-03 11:30:00,9.86,9.86,9.81,9.82,29400.0,7.9354,7.9354,7.8951,7.9032,29400.0
2010-09-03 12:00:00,9.82,9.83,9.81,9.82,26100.0,7.9032,7.9112,7.8951,7.9032,26100.0
2010-09-03 12:30:00,9.82,9.84,9.81,9.84,37200.0,7.9032,7.9193,7.8951,7.9193,37200.0
2010-09-03 13:00:00,9.83,9.85,9.83,9.83,21600.0,7.9112,7.9273,7.9112,7.9112,21600.0
2010-09-03 13:30:00,9.83,9.85,9.82,9.85,35700.0,7.9112,7.9273,7.9032,7.9273,35700.0
2010-09-03 14:00:00,9.85,9.85,9.81,9.83,66900.0,7.9273,7.9273,7.8951,7.9112,66900.0
2010-09-03 14:30:00,9.83,9.85,9.81,9.81,64200.0,7.9112,7.9273,7.8951,7.8951,64200.0
2010-09-03 15:00:00,9.81,9.85,9.8,9.84,89700.0,7.8951,7.9273,7.8871,7.9193,89700.0
2010-09-03 15:30:00,9.85,9.87,9.83,9.84,237000.0,7.9273,7.9434,7.9112,7.9193,237000.0
2010-09-07 09:30:00,9.79,9.81,9.76,9.76,19800.0,7.879,7.8951,7.8549,7.8549,19800.0
2010-09-07 10:00:00,9.74,9.79,9.73,9.76,28800.0,7.8388,7.879,7.8307,7.8549,28800.0
2010-09-07 10:30:00,9.76,9.81,9.75,9.8,111900.0,7.8549,7.8951,7.8468,7.8871,111900.0
2010-09-07 11:00:00,9.8,9.82,9.78,9.82,36600.0,7.8871,7.9032,7.871,7.9032,36600.0
2010-09-07 11:30:00,9.83,9.84,9.79,9.83,29400.0,7.9112,7.9193,7.879,7.9112,29400.0
2010-09-07 12:00:00,9.83,9.84,9.79,9.8,18900.0,7.9112,7.9193,7.879,7.8871,18900.0
2010-09-07 12:30:00,9.8,9.81,9.78,9.8,30300.0,7.8871,7.8951,7.871,7.8871,30300.0
2010-09-07 13:00:00,9.81,9.81,9.78,9.8,22500.0,7.8951,7.8951,7.871,7.8871,22500.0
2010-09-07 13:30:00,9.8,9.82,9.8,9.81,25800.0,7.8871,7.9032,7.8871,7.8951,25800.0
2010-09-07 14:00:00,9.82,9.82,9.79,9.79,32400.0,7.9032,7.9032,7.879,7.879,32400.0
2010-09-07 14:30:00,9.79,9.8,9.74,9.76,38700.0,7.879,7.8871,7.8388,7.8549,38700.0
2010-09-07 15:00:00,9.76,9.77,9.73,9.77,67800.0,7.8549,7.8629,7.8307,7.8629,67800.0
2010-09-07 15:30:00,9.77,9.78,9.73,9.75,63900.0,7.8629,7.871,7.8307,7.8468,63900.0
2010-09-08 09:30:00,9.76,9.83,9.73,9.76,48300.0,7.8549,7.9112,7.8307,7.8549,48300.0
2010-09-08 10:00:00,9.76,9.81,9.76,9.8,70800.0,7.8549,7.8951,7.8549,7.8871,70800.0
2010-09-08 10:30:00,9.79,9.81,9.78,9.78,39300.0,7.879,7.8951,7.871,7.871,39300.0
2010-09-08 11:00:00,9.79,9.83,9.79,9.81,54000.0,7.879,7.9112,7.879,7.8951,54000.0
2010-09-08 11:30:00,9.81,9.83,9.81,9.83,52800.0,7.8951,7.9112,7.8951,7.9112,52800.0
2010-09-08 12:00:00,9.83,9.83,9.81,9.83,43500.0,7.9112,7.9112,7.8951,7.9112,43500.0
2010-09-08 12:30:00,9.83,9.84,9.82,9.83,23100.0,7.9112,7.9193,7.9032,7.9112,23100.0
2010-09-08 13:00:00,9.83,9.83,9.81,9.82,56700.0,7.9112,7.9112,7.8951,7.9032,56700.0
2010-09-08 13:30:00,9.83,9.83,9.77,9.8,31800.0,7.9112,7.9112,7.8629,7.8871,31800.0
2010-09-08 14:00:00,9.79,9.8,9.77,9.8,50100.0,7.879,7.8871,7.8629,7.8871,50100.0
2010-09-08 14:30:00,9.81,9.81,9.79,9.79,29400.0,7.8951,7.8951,7.879,7.879,29400.0
2010-09-08 15:00:00,9.79,9.8,9.77,9.78,38400.0,7.879,7.8871,7.8629,7.871,38400.0
2010-09-08 15:30:00,9.77,9.8,9.77,9.78,70800.0,7.8629,7.8871,7.8629,7.871,70800.0
2010-09-09 09:30:00,9.89,9.93,9.84,9.86,21900.0,7.9595,7.9917,7.9193,7.9354,21900.0
2010-09-09 10:00:00,9.86,9.89,9.83,9.89,58500.0,7.9354,7.9595,7.9112,7.9595,58500.0
2010-09-09 10:30:00,9.89,9.9,9.86,9.89,27000.0,7.9595,7.9676,7.9354,7.9595,27000.0
2010-09-09 11:00:00,9.88,9.9,9.88,9.9,23400.0,7.9515,7.9676,7.9515,7.9676,23400.0
2010-09-09 11:30:00,9.9,9.91,9.87,9.88,22800.0,7.9676,7.9756,7.9434,7.9515,22800.0
2010-09-09 12:00:00,9.88,9.9,9.88,9.89,13500.0,7.9515,7.9676,7.9515,7.9595,13500.0
2010-09-09 12:30:00,9.89,9.9,9.87,9.88,47100.0,7.9595,7.9676,7.9434,7.9515,47100.0
2010-09-09 13:00:00,9.87,9.91,9.87,9.87,160500.0,7.9434,7.9756,7.9434,7.9434,160500.0
2010-09-09 13:30:00,9.87,9.89,9.84,9.85,23700.0,7.9434,7.9595,7.9193,7.9273,23700.0
2010-09-09 14:00:00,9.85,9.87,9.82,9.85,47400.0,7.9273,7.9434,7.9032,7.9273,47400.0
2010-09-09 14:30:00,9.84,9.88,9.84,9.88,37200.0,7.9193,7.9515,7.9193,7.9515,37200.0
2010-09-09 15:00:00,9.88,9.9,9.87,9.89,43800.0,7.9515,7.9676,7.9434,7.9595,43800.0
2010-09-09 15:30:00,9.89,9.9,9.87,9.88,72300.0,7.9595,7.9676,7.9434,7.9515,72300.0
2010-09-10 09:30:00,9.88,9.93,9.86,9.88,82800.0,7.9515,7.9917,7.9354,7.9515,82800.0
2010-09-10 10:00:00,9.88,9.92,9.86,9.91,55800.0,7.9515,7.9836,7.9354,7.9756,55800.0
2010-09-10 10:30:00,9.91,9.92,9.88,9.91,70200.0,7.9756,7.9836,7.9515,7.9756,70200.0
2010-09-10 11:00:00,9.9,9.91,9.88,9.9,50400.0,7.9676,7.9756,7.9515,7.9676,50400.0
2010-09-10 11:30:00,9.9,9.9,9.88,9.89,38700.0,7.9676,7.9676,7.9515,7.9595,38700.0
2010-09-10 12:00:00,9.88,9.89,9.87,9.87,36600.0,7.9515,7.9595,7.9434,7.9434,36600.0
2010-09-10 12:30:00,9.87,9.87,9.85,9.85,48600.0,7.9434,7.9434,7.9273,7.9273,48600.0
2010-09-10 13:00:00,9.84,9.86,9.83,9.85,21300.0,7.9193,7.9354,7.9112,7.9273,21300.0
2010-09-10 13:30:00,9.86,9.87,9.84,9.86,45600.0,7.9354,7.9434,7.9193,7.9354,45600.0
2010-09-10 14:00:00,9.86,9.87,9.83,9.86,82800.0,7.9354,7.9434,7.9112,7.9354,82800.0
2010-09-10 14:30:00,9.86,9.87,9.86,9.87,65700.0,7.9354,7.9434,7.9354,7.9434,65700.0
2010-09-10 15:00:00,9.87,9.87,9.85,9.86,62400.0,7.9434,7.9434,7.9273,7.9354,62400.0
2010-09-10 15:30:00,9.86,9.86,9.83,9.84,137700.0,7.9354,7.9354,7.9112,7.9193,137700.0
2010-09-13 09:30:00,9.96,10.03,9.92,9.96,40800.0,8.0158,8.0722,7.9836,8.0158,40800.0
2010-09-13 10:00:00,9.97,9.98,9.93,9.98,69300.0,8.0239,8.0319,7.9917,8.0319,69300.0
2010-09-13 10:30:00,9.97,10.01,9.96,9.99,55800.0,8.0239,8.0561,8.0158,8.04,55800.0
2010-09-13 11:00:00,9.98,10.03,9.98,10.03,62700.0,8.0319,8.0722,8.0319,8.0722,62700.0
2010-09-13 11:30:00,10.03,10.04,9.98,10.01,65700.0,8.0722,8.0802,8.0319,8.0561,65700.0
2010-09-13 12:00:00,10.01,10.02,9.98,9.99,39900.0,8.0561,8.0641,8.0319,8.04,39900.0
2010-09-13 12:30:00,9.99,10.01,9.99,10.0,22500.0,8.04,8.0561,8.04,8.048,22500.0
2010-09-13 13:00:00,10.0,10.03,10.0,10.03,24000.0,8.048,8.0722,8.048,8.0722,24000.0
2010-09-13 13:30:00,10.02,10.04,10.01,10.03,21300.0,8.0641,8.0802,8.0561,8.0722,21300.0
2010-09-13 14:00:00,10.03,10.04,10.0,10.04,36300.0,8.0722,8.0802,8.048,8.0802,36300.0
2010-09-13 14:30:00,10.04,10.04,10.01,10.02,35100.0,8.0802,8.0802,8.0561,8.0641,35100.0
2010-09-13 15:00:00,10.03,10.03,10.0,10.01,85500.0,8.0722,8.0722,8.048,8.0561,85500.0
2010-09-13 15:30:00,10.02,10.05,10.01,10.02,155100.0,8.0641,8.0883,8.0561,8.0641,155100.0
2010-09-14 09:30:00,10.0,10.02,9.95,9.99,31800.0,8.048,8.0641,8.0078,8.04,31800.0
2010-09-14 10:00:00,9.99,9.99,9.95,9.98,38100.0,8.04,8.04,8.0078,8.0319,38100.0
2010-09-14 10:30:00,9.97,10.0,9.95,9.99,45600.0,8.0239,8.048,8.0078,8.04,45600.0
2010-09-14 11:00:00,9.98,9.99,9.95,9.96,44100.0,8.0319,8.04,8.0078,8.0158,44100.0
2010-09-14 11:30:00,9.96,9.98,9.96,9.97,35100.0,8.0158,8.0319,8.0158,8.0239,35100.0
2010-09-14 12:00:00,9.97,10.0,9.97,9.98,32700.0,8.0239,8.048,8.0239,8.0319,32700.0
2010-09-14 12:30:00,9.98,9.99,9.95,9.95,33600.0,8.0319,8.04,8.0078,8.0078,33600.0
2010-09-14 13:00:00,9.95,9.96,9.93,9.95,21900.0,8.0078,8.0158,7.9917,8.0078,21900.0
2010-09-14 13:30:00,9.96,9.96,9.92,9.94,39600.0,8.0158,8.0158,7.9836,7.9997,39600.0
2010-09-14 14:00:00,9.93,9.96,9.93,9.94,19200.0,7.9917,8.0158,7.9917,7.9997,19200.0
2010-09-14 14:30:00,9.94,9.97,9.94,9.95,31800.0,7.9997,8.0239,7.9997,8.0078,31800.0
2010-09-14 15:00:00,9.95,9.98,9.95,9.96,92100.0,8.0078,8.0319,8.0078,8.0158,92100.0
2010-09-14 15:30:00,9.96,10.0,9.9,9.91,283800.0,8.0158,8.048,7.9676,7.9756,283800.0
2010-09-15 09:30:00,9.89,9.9,9.85,9.9,51300.0,7.9595,7.9676,7.9273,7.9676,51300.0
2010-09-15 10:00:00,9.9,9.98,9.88,9.98,42000.0,7.9676,8.0319,7.9515,8.0319,42000.0
2010-09-15 10:30:00,9.97,10.0,9.96,10.0,35700.0,8.0239,8.048,8.0158,8.048,35700.0
2010-09-15 11:00:00,9.99,10.01,9.94,9.97,29100.0,8.04,8.0561,7.9997,8.0239,29100.0
2010-09-15 11:30:00,9.96,10.0,9.96,9.99,68400.0,8.0158,8.048,8.0158,8.04,68400.0
2010-09-15 12:00:00,10.0,10.0,9.96,9.98,75900.0,8.048,8.048,8.0158,8.0319,75900.0
2010-09-15 12:30:00,9.99,9.99,9.97,9.98,32400.0,8.04,8.04,8.0239,8.0319,32400.0
2010-09-15 13:00:00,9.98,9.99,9.97,9.98,26400.0,8.0319,8.04,8.0239,8.0319,26400.0
2010-09-15 13:30:00,9.98,9.99,9.97,9.98,86100.0,8.0319,8.04,8.0239,8.0319,86100.0
2010-09-15 14:00:00,9.98,9.99,9.96,9.96,53100.0,8.0319,8.04,8.0158,8.0158,53100.0
2010-09-15 14:30:00,9.96,9.97,9.94,9.96,38400.0,8.0158,8.0239,7.9997,8.0158,38400.0
2010-09-15 15:00:00,9.96,9.99,9.95,9.98,85200.0,8.0158,8.04,8.0078,8.0319,85200.0
2010-09-15 15:30:00,9.98,9.99,9.95,9.96,143100.0,8.0319,8.04,8.0078,8.0158,143100.0
2010-09-16 09:30:00,9.97,10.03,9.97,10.01,35700.0,8.0239,8.0722,8.0239,8.0561,35700.0
2010-09-16 10:00:00,9.99,10.03,9.98,10.01,118200.0,8.04,8.0722,8.0319,8.0561,118200.0
2010-09-16 10:30:00,10.01,10.04,10.0,10.04,33600.0,8.0561,8.0802,8.048,8.0802,33600.0
2010-09-16 11:00:00,10.03,10.04,10.0,10.01,68100.0,8.0722,8.0802,8.048,8.0561,68100.0
2010-09-16 11:30:00,10.01,10.01,9.99,10.0,26100.0,8.0561,8.0561,8.04,8.048,26100.0
2010-09-16 12:00:00,10.0,10.0,9.99,10.0,35400.0,8.048,8.048,8.04,8.048,35400.0
2010-09-16 12:30:00,10.0,10.02,10.0,10.01,50700.0,8.048,8.0641,8.048,8.0561,50700.0
2010-09-16 13:00:00,10.01,10.02,10.0,10.01,120900.0,8.0561,8.0641,8.048,8.0561,120900.0
2010-09-16 13:30:00,10.0,10.01,10.0,10.01,48600.0,8.048,8.0561,8.048,8.0561,48600.0
2010-09-16 14:00:00,10.01,10.02,10.0,10.01,100800.0,8.0561,8.0641,8.048,8.0561,100800.0
2010-09-16 14:30:00,10.01,10.01,9.99,9.99,125400.0,8.0561,8.0561,8.04,8.04,125400.0
2010-09-16 15:00:00,9.99,10.02,9.99,10.02,121500.0,8.04,8.0641,8.04,8.0641,121500.0
2010-09-16 15:30:00,10.02,10.04,10.01,10.03,240600.0,8.0641,8.0802,8.0561,8.0722,240600.0
2010-09-17 09:30:00,10.12,10.19,10.05,10.07,280500.0,8.1446,8.2009,8.0883,8.1044,280500.0
2010-09-17 10:00:00,10.07,10.08,10.02,10.05,65400.0,8.1044,8.1124,8.0641,8.0883,65400.0
2010-09-17 10:30:00,10.04,10.07,10.03,10.07,66000.0,8.0802,8.1044,8.0722,8.1044,66000.0
2010-09-17 11:00:00,10.07,10.09,10.05,10.05,76500.0,8.1044,8.1205,8.0883,8.0883,76500.0
2010-09-17 11:30:00,10.05,10.06,10.03,10.05,54000.0,8.0883,8.0963,8.0722,8.0883,54000.0
2010-09-17 12:00:00,10.06,10.07,10.06,10.07,16500.0,8.0963,8.1044,8.0963,8.1044,16500.0
2010-09-17 12:30:00,10.07,10.08,10.03,10.04,36900.0,8.1044,8.1124,8.0722,8.0802,36900.0
2010-09-17 13:00:00,10.04,10.05,10.01,10.01,77400.0,8.0802,8.0883,8.0561,8.0561,77400.0
2010-09-17 13:30:00,10.02,10.03,10.01,10.02,81300.0,8.0641,8.0722,8.0561,8.0641,81300.0
2010-09-17 14:00:00,10.02,10.04,10.01,10.03,50100.0,8.0641,8.0802,8.0561,8.0722,50100.0
2010-09-17 14:30:00,10.03,10.06,10.03,10.05,45900.0,8.0722,8.0963,8.0722,8.0883,45900.0
2010-09-17 15:00:00,10.05,10.05,10.01,10.01,60300.0,8.0883,8.0883,8.0561,8.0561,60300.0
2010-09-17 15:30:00,10.01,10.04,10.01,10.02,272100.0,8.0561,8.0802,8.0561,8.0641,272100.0
2010-09-20 09:30:00,10.04,10.05,9.99,10.05,11700.0,8.0802,8.0883,8.04,8.0883,11700.0
2010-09-20 10:00:00,10.03,10.16,10.03,10.15,42600.0,8.0722,8.1768,8.0722,8.1688,42600.0
2010-09-20 10:30:00,10.14,10.15,10.12,10.13,80100.0,8.1607,8.1688,8.1446,8.1527,80100.0
2010-09-20 11:00:00,10.14,10.14,10.11,10.11,22500.0,8.1607,8.1607,8.1366,8.1366,22500.0
2010-09-20 11:30:00,10.11,10.13,10.1,10.1,22200.0,8.1366,8.1527,8.1285,8.1285,22200.0
2010-09-20 12:00:00,10.11,10.11,10.07,10.07,15900.0,8.1366,8.1366,8.1044,8.1044,15900.0
2010-09-20 12:30:00,10.08,10.11,10.08,10.1,23100.0,8.1124,8.1366,8.1124,8.1285,23100.0
2010-09-20 13:00:00,10.1,10.1,10.08,10.1,21900.0,8.1285,8.1285,8.1124,8.1285,21900.0
2010-09-20 13:30:00,10.1,10.14,10.09,10.12,152400.0,8.1285,8.1607,8.1205,8.1446,152400.0
2010-09-20 14:00:00,10.12,10.14,10.1,10.14,57000.0,8.1446,8.1607,8.1285,8.1607,57000.0
2010-09-20 14:30:00,10.14,10.17,10.14,10.16,46500.0,8.1607,8.1848,8.1607,8.1768,46500.0
2010-09-20 15:00:00,10.16,10.18,10.15,10.18,67500.0,8.1768,8.1929,8.1688,8.1929,67500.0
2010-09-20 15:30:00,10.17,10.2,10.17,10.17,230700.0,8.1848,8.209,8.1848,8.1848,230700.0
2010-09-21 09:30:00,10.2,10.21,10.14,10.16,39900.0,8.209,8.217,8.1607,8.1768,39900.0
2010-09-21 10:00:00,10.17,10.19,10.16,10.16,64500.0,8.1848,8.2009,8.1768,8.1768,64500.0
2010-09-21 10:30:00,10.17,10.18,10.15,10.16,64200.0,8.1848,8.1929,8.1688,8.1768,64200.0
2010-09-21 11:00:00,10.16,10.18,10.14,10.14,57900.0,8.1768,8.1929,8.1607,8.1607,57900.0
2010-09-21 11:30:00,10.14,10.16,10.12,10.13,141900.0,8.1607,8.1768,8.1446,8.1527,141900.0
2010-09-21 12:00:00,10.13,10.14,10.12,10.13,44400.0,8.1527,8.1607,8.1446,8.1527,44400.0
2010-09-21 12:30:00,10.12,10.14,10.12,10.14,43500.0,8.1446,8.1607,8.1446,8.1607,43500.0
2010-09-21 13:00:00,10.14,10.15,10.11,10.14,42600.0,8.1607,8.1688,8.1366,8.1607,42600.0
2010-09-21 13:30:00,10.14,10.16,10.13,10.15,27300.0,8.1607,8.1768,8.1527,8.1688,27300.0
2010-09-21 14:00:00,10.14,10.18,10.1,10.14,128400.0,8.1607,8.1929,8.1285,8.1607,128400.0
2010-09-21 14:30:00,10.14,10.19,10.12,10.15,140400.0,8.1607,8.2009,8.1446,8.1688,140400.0
2010-09-21 15:00:00,10.15,10.16,10.11,10.14,108000.0,8.1688,8.1768,8.1366,8.1607,108000.0
2010-09-21 15:30:00,10.14,10.14,10.08,10.11,139800.0,8.1607,8.1607,8.1124,8.1366,139800.0
2010-09-22 09:30:00,10.08,10.16,10.08,10.14,68700.0,8.1124,8.1768,8.1124,8.1607,68700.0
2010-09-22 10:00:00,10.14,10.14,10.06,10.07,36600.0,8.1607,8.1607,8.0963,8.1044,36600.0
2010-09-22 10:30:00,10.07,10.08,10.04,10.07,48600.0,8.1044,8.1124,8.0802,8.1044,48600.0
2010-09-22 11:00:00,10.09,10.09,9.97,10.0,21300.0,8.1205,8.1205,8.0239,8.048,21300.0
2010-09-22 11:30:00,10.0,10.03,9.99,10.01,30000.0,8.048,8.0722,8.04,8.0561,30000.0
2010-09-22 12:00:00,10.02,10.03,10.0,10.01,45600.0,8.0641,8.0722,8.048,8.0561,45600.0
2010-09-22 12:30:00,10.01,10.01,9.96,9.96,44700.0,8.0561,8.0561,8.0158,8.0158,44700.0
2010-09-22 13:00:00,9.95,10.0,9.94,9.99,69900.0,8.0078,8.048,7.9997,8.04,69900.0
2010-09-22 13:30:00,9.99,10.04,9.99,10.03,39000.0,8.04,8.0802,8.04,8.0722,39000.0
2010-09-22 14:00:00,10.03,10.04,10.01,10.04,107100.0,8.0722,8.0802,8.0561,8.0802,107100.0
2010-09-22 14:30:00,10.03,10.08,10.03,10.08,39000.0,8.0722,8.1124,8.0722,8.1124,39000.0
2010-09-22 15:00:00,10.08,10.11,10.06,10.06,129000.0,8.1124,8.1366,8.0963,8.0963,129000.0
2010-09-22 15:30:00,10.06,10.1,10.06,10.09,129000.0,8.0963,8.1285,8.0963,8.1205,129000.0
2010-09-23 09:30:00,10.03,10.03,9.94,10.0,86700.0,8.0722,8.0722,7.9997,8.048,86700.0
2010-09-23 10:00:00,10.0,10.09,10.0,10.07,44100.0,8.048,8.1205,8.048,8.1044,44100.0
2010-09-23 10:30:00,10.08,10.12,10.06,10.08,52800.0,8.1124,8.1446,8.0963,8.1124,52800.0
2010-09-23 11:00:00,10.07,10.14,10.07,10.14,54300.0,8.1044,8.1607,8.1044,8.1607,54300.0
2010-09-23 11:30:00,10.14,10.19,10.14,10.15,91800.0,8.1607,8.2009,8.1607,8.1688,91800.0
2010-09-23 12:00:00,10.14,10.18,10.14,10.17,54900.0,8.1607,8.1929,8.1607,8.1848,54900.0
2010-09-23 12:30:00,10.17,10.17,10.13,10.14,44700.0,8.1848,8.1848,8.1527,8.1607,44700.0
2010-09-23 13:00:00,10.14,10.15,10.11,10.11,23700.0,8.1607,8.1688,8.1366,8.1366,23700.0
2010-09-23 13:30:00,10.11,10.13,10.09,10.1,41400.0,8.1366,8.1527,8.1205,8.1285,41400.0
2010-09-23 14:00:00,10.09,10.11,10.08,10.1,39900.0,8.1205,8.1366,8.1124,8.1285,39900.0
2010-09-23 14:30:00,10.1,10.1,10.04,10.04,71400.0,8.1285,8.1285,8.0802,8.0802,71400.0
2010-09-23 15:00:00,10.04,10.06,10.01,10.01,85500.0,8.0802,8.0963,8.0561,8.0561,85500.0
2010-09-23 15:30:00,10.0,10.01,9.95,9.97,188100.0,8.048,8.0561,8.0078,8.0239,188100.0
2010-09-24 09:30:00,10.11,10.18,10.07,10.17,17700.0,8.1366,8.1929,8.1044,8.1848,17700.0
2010-09-24 10:00:00,10.16,10.19,10.13,10.19,24600.0,8.1768,8.2009,8.1527,8.2009,24600.0
2010-09-24 10:30:00,10.19,10.21,10.18,10.19,23700.0,8.2009,8.217,8.1929,8.2009,23700.0
2010-09-24 11:00:00,10.19,10.26,10.18,10.24,54000.0,8.2009,8.2573,8.1929,8.2412,54000.0
2010-09-24 11:30:00,10.24,10.24,10.21,10.24,15900.0,8.2412,8.2412,8.217,8.2412,15900.0
2010-09-24 12:00:00,10.24,10.25,10.22,10.23,28200.0,8.2412,8.2492,8.2251,8.2331,28200.0
2010-09-24 12:30:00,10.22,10.23,10.21,10.22,53700.0,8.2251,8.2331,8.217,8.2251,53700.0
2010-09-24 13:00:00,10.22,10.26,10.21,10.25,25800.0,8.2251,8.2573,8.217,8.2492,25800.0
2010-09-24 13:30:00,10.25,10.26,10.23,10.24,17400.0,8.2492,8.2573,8.2331,8.2412,17400.0
2010-09-24 14:00:00,10.24,10.24,10.2,10.22,20700.0,8.2412,8.2412,8.209,8.2251,20700.0
2010-09-24 14:30:00,10.22,10.27,10.22,10.26,36600.0,8.2251,8.2653,8.2251,8.2573,36600.0
2010-09-24 15:00:00,10.27,10.28,10.25,10.26,63900.0,8.2653,8.2734,8.2492,8.2573,63900.0
2010-09-24 15:30:00,10.27,10.29,10.26,10.27,255600.0,8.2653,8.2814,8.2573,8.2653,255600.0
2010-09-27 09:30:00,10.25,10.25,10.14,10.17,44700.0,8.2492,8.2492,8.1607,8.1848,44700.0
2010-09-27 10:00:00,10.17,10.25,10.17,10.25,26700.0,8.1848,8.2492,8.1848,8.2492,26700.0
2010-09-27 10:30:00,10.26,10.3,10.23,10.3,44700.0,8.2573,8.2895,8.2331,8.2895,44700.0
2010-09-27 11:00:00,10.29,10.29,10.22,10.24,13200.0,8.2814,8.2814,8.2251,8.2412,13200.0
2010-09-27 11:30:00,10.24,10.24,10.2,10.21,18000.0,8.2412,8.2412,8.209,8.217,18000.0
2010-09-27 12:00:00,10.22,10.22,10.17,10.17,27900.0,8.2251,8.2251,8.1848,8.1848,27900.0
2010-09-27 12:30:00,10.17,10.17,10.14,10.16,47100.0,8.1848,8.1848,8.1607,8.1768,47100.0
2010-09-27 13:00:00,10.16,10.18,10.15,10.17,30300.0,8.1768,8.1929,8.1688,8.1848,30300.0
2010-09-27 13:30:00,10.18,10.21,10.18,10.2,26700.0,8.1929,8.217,8.1929,8.209,26700.0
2010-09-27 14:00:00,10.21,10.22,10.19,10.22,40500.0,8.217,8.2251,8.2009,8.2251,40500.0
2010-09-27 14:30:00,10.22,10.24,10.21,10.21,27000.0,8.2251,8.2412,8.217,8.217,27000.0
2010-09-27 15:00:00,10.2,10.23,10.19,10.22,54000.0,8.209,8.2331,8.2009,8.2251,54000.0
2010-09-27 15:30:00,10.22,10.22,10.17,10.2,89700.0,8.2251,8.2251,8.1848,8.209,89700.0
2010-09-28 09:30:00,10.21,10.24,10.05,10.08,40500.0,8.217,8.2412,8.0883,8.1124,40500.0
2010-09-28 10:00:00,10.07,10.15,10.02,10.14,29100.0,8.1044,8.1688,8.0641,8.1607,29100.0
2010-09-28 10:30:00,10.13,10.15,10.12,10.14,15900.0,8.1527,8.1688,8.1446,8.1607,15900.0
2010-09-28 11:00:00,10.16,10.21,10.13,10.2,27600.0,8.1768,8.217,8.1527,8.209,27600.0
2010-09-28 11:30:00,10.21,10.23,10.19,10.19,17100.0,8.217,8.2331,8.2009,8.2009,17100.0
2010-09-28 12:00:00,10.19,10.23,10.16,10.2,24600.0,8.2009,8.2331,8.1768,8.209,24600.0
2010-09-28 12:30:00,10.21,10.23,10.19,10.23,17400.0,8.217,8.2331,8.2009,8.2331,17400.0
2010-09-28 13:00:00,10.23,10.24,10.19,10.22,22500.0,8.2331,8.2412,8.2009,8.2251,22500.0
2010-09-28 13:30:00,10.23,10.29,10.23,10.28,27300.0,8.2331,8.2814,8.2331,8.2734,27300.0
2010-09-28 14:00:00,10.29,10.29,10.27,10.27,31200.0,8.2814,8.2814,8.2653,8.2653,31200.0
2010-09-28 14:30:00,10.26,10.27,10.23,10.26,87000.0,8.2573,8.2653,8.2331,8.2573,87000.0
2010-09-28 15:00:00,10.26,10.29,10.25,10.27,79500.0,8.2573,8.2814,8.2492,8.2653,79500.0
2010-09-28 15:30:00,10.27,10.33,10.27,10.31,222600.0,8.2653,8.3136,8.2653,8.2975,222600.0
2010-09-29 09:30:00,10.24,10.31,10.23,10.27,24300.0,8.2412,8.2975,8.2331,8.2653,24300.0
2010-09-29 10:00:00,10.26,10.35,10.26,10.33,55800.0,8.2573,8.3297,8.2573,8.3136,55800.0
2010-09-29 10:30:00,10.33,10.37,10.32,10.37,48300.0,8.3136,8.3458,8.3056,8.3458,48300.0
2010-09-29 11:00:00,10.36,10.42,10.36,10.41,39300.0,8.3378,8.386,8.3378,8.378,39300.0
2010-09-29 11:30:00,10.41,10.47,10.41,10.47,54000.0,8.378,8.4263,8.378,8.4263,54000.0
2010-09-29 12:00:00,10.46,10.54,10.46,10.53,84600.0,8.4182,8.4826,8.4182,8.4746,84600.0
2010-09-29 12:30:00,10.52,10.59,10.5,10.58,123000.0,8.4665,8.5229,8.4504,8.5148,123000.0
2010-09-29 13:00:00,10.57,10.61,10.56,10.61,164700.0,8.5068,8.539,8.4987,8.539,164700.0
2010-09-29 13:30:00,10.61,10.69,10.6,10.68,139500.0,8.539,8.6033,8.5309,8.5953,139500.0
2010-09-29 14:00:00,10.67,10.68,10.61,10.61,110700.0,8.5872,8.5953,8.539,8.539,110700.0
2010-09-29 14:30:00,10.61,10.62,10.58,10.6,129300.0,8.539,8.547,8.5148,8.5309,129300.0
2010-09-29 15:00:00,10.6,10.61,10.55,10.55,133800.0,8.5309,8.539,8.4907,8.4907,133800.0
2010-09-29 15:30:00,10.55,10.55,10.51,10.53,255600.0,8.4907,8.4907,8.4585,8.4746,255600.0
2010-09-30 09:30:00,10.59,10.73,10.59,10.71,74400.0,8.5229,8.6355,8.5229,8.6194,74400.0
2010-09-30 10:00:00,10.69,10.69,10.62,10.65,101700.0,8.6033,8.6033,8.547,8.5712,101700.0
2010-09-30 10:30:00,10.65,10.69,10.6,10.6,53700.0,8.5712,8.6033,8.5309,8.5309,53700.0
2010-09-30 11:00:00,10.6,10.6,10.51,10.51,61500.0,8.5309,8.5309,8.4585,8.4585,61500.0
2010-09-30 11:30:00,10.51,10.56,10.47,10.56,99000.0,8.4585,8.4987,8.4263,8.4987,99000.0
2010-09-30 12:00:00,10.56,10.56,10.49,10.52,55200.0,8.4987,8.4987,8.4424,8.4665,55200.0
2010-09-30 12:30:00,10.52,10.63,10.52,10.63,120300.0,8.4665,8.5551,8.4665,8.5551,120300.0
2010-09-30 13:00:00,10.63,10.65,10.6,10.65,105900.0,8.5551,8.5712,8.5309,8.5712,105900.0
2010-09-30 13:30:00,10.65,10.65,10.62,10.64,64800.0,8.5712,8.5712,8.547,8.5631,64800.0
2010-09-30 14:00:00,10.64,10.64,10.6,10.63,56100.0,8.5631,8.5631,8.5309,8.5551,56100.0
2010-09-30 14:30:00,10.63,10.68,10.62,10.66,57300.0,8.5551,8.5953,8.547,8.5792,57300.0
2010-09-30 15:00:00,10.65,10.66,10.62,10.64,120600.0,8.5712,8.5792,8.547,8.5631,120600.0
2010-09-30 15:30:00,10.65,10.65,10.58,10.58,296100.0,8.5712,8.5712,8.5148,8.5148,296100.0
2010-10-01 09:30:00,10.63,10.71,10.63,10.7,59100.0,8.5551,8.6194,8.5551,8.6114,59100.0
2010-10-01 10:00:00,10.69,10.73,10.64,10.64,125100.0,8.6033,8.6355,8.5631,8.5631,125100.0
2010-10-01 10:30:00,10.64,10.68,10.62,10.67,106800.0,8.5631,8.5953,8.547,8.5872,106800.0
2010-10-01 11:00:00,10.67,10.68,10.63,10.64,100200.0,8.5872,8.5953,8.5551,8.5631,100200.0
2010-10-01 11:30:00,10.64,10.69,10.63,10.67,44100.0,8.5631,8.6033,8.5551,8.5872,44100.0
2010-10-01 12:00:00,10.67,10.68,10.63,10.64,47700.0,8.5872,8.5953,8.5551,8.5631,47700.0
2010-10-01 12:30:00,10.63,10.63,10.61,10.62,33600.0,8.5551,8.5551,8.539,8.547,33600.0
2010-10-01 13:00:00,10.62,10.65,10.61,10.63,47700.0,8.547,8.5712,8.539,8.5551,47700.0
2010-10-01 13:30:00,10.63,10.63,10.59,10.61,87000.0,8.5551,8.5551,8.5229,8.539,87000.0
2010-10-01 14:00:00,10.61,10.63,10.61,10.62,60000.0,8.539,8.5551,8.539,8.547,60000.0
2010-10-01 14:30:00,10.63,10.66,10.62,10.64,48000.0,8.5551,8.5792,8.547,8.5631,48000.0
2010-10-01 15:00:00,10.65,10.68,10.62,10.62,152400.0,8.5712,8.5953,8.547,8.547,152400.0
2010-10-01 15:30:00,10.62,10.63,10.59,10.62,201900.0,8.547,8.5551,8.5229,8.547,201900.0
2010-10-04 09:30:00,10.59,10.66,10.56,10.59,49800.0,8.5229,8.5792,8.4987,8.5229,49800.0
2010-10-04 10:00:00,10.59,10.64,10.55,10.6,75600.0,8.5229,8.5631,8.4907,8.5309,75600.0
2010-10-04 10:30:00,10.6,10.6,10.57,10.57,72000.0,8.5309,8.5309,8.5068,8.5068,72000.0
2010-10-04 11:00:00,10.57,10.57,10.46,10.47,99900.0,8.5068,8.5068,8.4182,8.4263,99900.0
2010-10-04 11:30:00,10.47,10.49,10.45,10.46,78300.0,8.4263,8.4424,8.4102,8.4182,78300.0
2010-10-04 12:00:00,10.45,10.49,10.42,10.48,71100.0,8.4102,8.4424,8.386,8.4343,71100.0
2010-10-04 12:30:00,10.48,10.5,10.45,10.49,92400.0,8.4343,8.4504,8.4102,8.4424,92400.0
2010-10-04 13:00:00,10.49,10.51,10.48,10.48,73200.0,8.4424,8.4585,8.4343,8.4343,73200.0
2010-10-04 13:30:00,10.48,10.48,10.45,10.48,62400.0,8.4343,8.4343,8.4102,8.4343,62400.0
2010-10-04 14:00:00,10.48,10.5,10.43,10.46,69900.0,8.4343,8.4504,8.3941,8.4182,69900.0
2010-10-04 14:30:00,10.46,10.5,10.45,10.49,59700.0,8.4182,8.4504,8.4102,8.4424,59700.0
2010-10-04 15:00:00,10.49,10.53,10.49,10.51,130500.0,8.4424,8.4746,8.4424,8.4585,130500.0
2010-10-04 15:30:00,10.51,10.51,10.46,10.47,222600.0,8.4585,8.4585,8.4182,8.4263,222600.0
2010-10-05 09:30:00,10.6,10.67,10.57,10.67,41400.0,8.5309,8.5872,8.5068,8.5872,41400.0
2010-10-05 10:00:00,10.67,10.71,10.64,10.71,90300.0,8.5872,8.6194,8.5631,8.6194,90300.0
2010-10-05 10:30:00,10.71,10.73,10.68,10.68,48000.0,8.6194,8.6355,8.5953,8.5953,48000.0
2010-10-05 11:00:00,10.68,10.71,10.67,10.7,65700.0,8.5953,8.6194,8.5872,8.6114,65700.0
2010-10-05 11:30:00,10.69,10.78,10.69,10.78,62400.0,8.6033,8.6758,8.6033,8.6758,62400.0
2010-10-05 12:00:00,10.77,10.78,10.74,10.78,83100.0,8.6677,8.6758,8.6436,8.6758,83100.0
2010-10-05 12:30:00,10.79,10.82,10.78,10.82,31200.0,8.6838,8.708,8.6758,8.708,31200.0
2010-10-05 13:00:00,10.82,10.85,10.81,10.83,38700.0,8.708,8.7321,8.6999,8.716,38700.0
2010-10-05 13:30:00,10.83,10.85,10.82,10.85,34500.0,8.716,8.7321,8.708,8.7321,34500.0
2010-10-05 14:00:00,10.84,10.88,10.84,10.87,65400.0,8.7241,8.7563,8.7241,8.7482,65400.0
2010-10-05 14:30:00,10.87,10.88,10.87,10.88,102300.0,8.7482,8.7563,8.7482,8.7563,102300.0
2010-10-05 15:00:00,10.87,10.89,10.86,10.89,129600.0,8.7482,8.7643,8.7402,8.7643,129600.0
2010-10-05 15:30:00,10.88,10.9,10.84,10.84,133800.0,8.7563,8.7724,8.7241,8.7241,133800.0
2010-10-06 09:30:00,10.84,10.94,10.81,10.92,59100.0,8.7241,8.8045,8.6999,8.7885,59100.0
2010-10-06 10:00:00,10.92,10.95,10.9,10.93,64200.0,8.7885,8.8126,8.7724,8.7965,64200.0
2010-10-06 10:30:00,10.93,10.93,10.89,10.9,41100.0,8.7965,8.7965,8.7643,8.7724,41100.0
2010-10-06 11:00:00,10.9,10.92,10.89,10.91,34800.0,8.7724,8.7885,8.7643,8.7804,34800.0
2010-10-06 11:30:00,10.91,10.93,10.89,10.9,78000.0,8.7804,8.7965,8.7643,8.7724,78000.0
2010-10-06 12:00:00,10.9,10.9,10.87,10.87,41400.0,8.7724,8.7724,8.7482,8.7482,41400.0
2010-10-06 12:30:00,10.87,10.87,10.82,10.83,48000.0,8.7482,8.7482,8.708,8.716,48000.0
2010-10-06 13:00:00,10.82,10.83,10.76,10.78,44100.0,8.708,8.716,8.6597,8.6758,44100.0
2010-10-06 13:30:00,10.79,10.8,10.76,10.79,45600.0,8.6838,8.6919,8.6597,8.6838,45600.0
2010-10-06 14:00:00,10.79,10.79,10.77,10.78,49800.0,8.6838,8.6838,8.6677,8.6758,49800.0
2010-10-06 14:30:00,10.78,10.8,10.77,10.79,64800.0,8.6758,8.6919,8.6677,8.6838,64800.0
2010-10-06 15:00:00,10.79,10.79,10.75,10.76,93900.0,8.6838,8.6838,8.6516,8.6597,93900.0
2010-10-06 15:30:00,10.76,10.79,10.75,10.79,138900.0,8.6597,8.6838,8.6516,8.6838,138900.0
2010-10-07 09:30:00,10.85,10.85,10.73,10.75,15600.0,8.7321,8.7321,8.6355,8.6516,15600.0
2010-10-07 10:00:00,10.74,10.8,10.73,10.79,27000.0,8.6436,8.6919,8.6355,8.6838,27000.0
2010-10-07 10:30:00,10.8,10.8,10.77,10.79,16800.0,8.6919,8.6919,8.6677,8.6838,16800.0
2010-10-07 11:00:00,10.79,10.79,10.77,10.79,38700.0,8.6838,8.6838,8.6677,8.6838,38700.0
2010-10-07 11:30:00,10.79,10.82,10.78,10.8,56400.0,8.6838,8.708,8.6758,8.6919,56400.0
2010-10-07 12:00:00,10.81,10.81,10.77,10.79,36600.0,8.6999,8.6999,8.6677,8.6838,36600.0
2010-10-07 12:30:00,10.76,10.76,10.69,10.71,45600.0,8.6597,8.6597,8.6033,8.6194,45600.0
2010-10-07 13:00:00,10.72,10.76,10.72,10.74,19200.0,8.6275,8.6597,8.6275,8.6436,19200.0
2010-10-07 13:30:00,10.74,10.77,10.72,10.76,31200.0,8.6436,8.6677,8.6275,8.6597,31200.0
2010-10-07 14:00:00,10.76,10.78,10.74,10.77,68400.0,8.6597,8.6758,8.6436,8.6677,68400.0
2010-10-07 14:30:00,10.77,10.78,10.74,10.77,39300.0,8.6677,8.6758,8.6436,8.6677,39300.0
2010-10-07 15:00:00,10.78,10.78,10.75,10.75,72300.0,8.6758,8.6758,8.6516,8.6516,72300.0
2010-10-07 15:30:00,10.75,10.77,10.73,10.75,134100.0,8.6516,8.6677,8.6355,8.6516,134100.0
2010-10-08 09:30:00,10.74,10.85,10.74,10.85,22800.0,8.6436,8.7321,8.6436,8.7321,22800.0
2010-10-08 10:00:00,10.83,10.83,10.76,10.77,46200.0,8.716,8.716,8.6597,8.6677,46200.0
2010-10-08 10:30:00,10.77,10.82,10.77,10.81,29100.0,8.6677,8.708,8.6677,8.6999,29100.0
2010-10-08 11:00:00,10.81,10.87,10.79,10.87,27000.0,8.6999,8.7482,8.6838,8.7482,27000.0
2010-10-08 11:30:00,10.88,10.9,10.87,10.88,26100.0,8.7563,8.7724,8.7482,8.7563,26100.0
2010-10-08 12:00:00,10.89,10.89,10.86,10.89,12900.0,8.7643,8.7643,8.7402,8.7643,12900.0
2010-10-08 12:30:00,10.88,10.92,10.88,10.91,23100.0,8.7563,8.7885,8.7563,8.7804,23100.0
2010-10-08 13:00:00,10.92,10.92,10.9,10.92,18600.0,8.7885,8.7885,8.7724,8.7885,18600.0
2010-10-08 13:30:00,10.92,10.92,10.88,10.89,16500.0,8.7885,8.7885,8.7563,8.7643,16500.0
2010-10-08 14:00:00,10.89,10.93,10.88,10.93,24900.0,8.7643,8.7965,8.7563,8.7965,24900.0
2010-10-08 14:30:00,10.93,10.95,10.92,10.92,38400.0,8.7965,8.8126,8.7885,8.7885,38400.0
2010-10-08 15:00:00,10.92,10.97,10.92,10.95,47700.0,8.7885,8.8287,8.7885,8.8126,47700.0
2010-10-08 15:30:00,10.95,10.99,10.93,10.93,103200.0,8.8126,8.8448,8.7965,8.7965,103200.0
2010-10-11 09:30:00,10.95,10.95,10.91,10.95,38100.0,8.8126,8.8126,8.7804,8.8126,38100.0
2010-10-11 10:00:00,10.95,10.98,10.95,10.96,23400.0,8.8126,8.8367,8.8126,8.8206,23400.0
2010-10-11 10:30:00,10.96,10.97,10.91,10.95,34200.0,8.8206,8.8287,8.7804,8.8126,34200.0
2010-10-11 11:00:00,10.95,10.97,10.93,10.94,17400.0,8.8126,8.8287,8.7965,8.8045,17400.0
2010-10-11 11:30:00,10.94,11.02,10.91,10.93,187800.0,8.8045,8.8689,8.7804,8.7965,187800.0
2010-10-11 12:00:00,10.92,10.94,10.91,10.93,11700.0,8.7885,8.8045,8.7804,8.7965,11700.0
2010-10-11 12:30:00,10.94,10.95,10.92,10.94,26700.0,8.8045,8.8126,8.7885,8.8045,26700.0
2010-10-11 13:00:00,10.94,10.99,10.94,10.98,35700.0,8.8045,8.8448,8.8045,8.8367,35700.0
2010-10-11 13:30:00,10.99,11.0,10.98,10.99,47100.0,8.8448,8.8528,8.8367,8.8448,47100.0
2010-10-11 14:00:00,10.98,10.99,10.97,10.98,41100.0,8.8367,8.8448,8.8287,8.8367,41100.0
2010-10-11 14:30:00,10.98,11.0,10.98,11.0,66000.0,8.8367,8.8528,8.8367,8.8528,66000.0
2010-10-11 15:00:00,11.0,11.01,10.99,11.0,112800.0,8.8528,8.8609,8.8448,8.8528,112800.0
2010-10-11 15:30:00,11.0,11.0,10.96,10.97,271500.0,8.8528,8.8528,8.8206,8.8287,271500.0
2010-10-12 09:30:00,10.91,10.93,10.77,10.8,38700.0,8.7804,8.7965,8.6677,8.6919,38700.0
2010-10-12 10:00:00,10.8,10.85,10.78,10.82,41700.0,8.6919,8.7321,8.6758,8.708,41700.0
2010-10-12 10:30:00,10.82,10.86,10.81,10.84,19200.0,8.708,8.7402,8.6999,8.7241,19200.0
2010-10-12 11:00:00,10.84,10.85,10.82,10.85,19500.0,8.7241,8.7321,8.708,8.7321,19500.0
2010-10-12 11:30:00,10.85,10.85,10.83,10.83,13200.0,8.7321,8.7321,8.716,8.716,13200.0
2010-10-12 12:00:00,10.84,10.89,10.83,10.86,34200.0,8.7241,8.7643,8.716,8.7402,34200.0
2010-10-12 12:30:00,10.87,10.87,10.85,10.87,25800.0,8.7482,8.7482,8.7321,8.7482,25800.0
2010-10-12 13:00:00,10.87,10.9,10.87,10.9,44100.0,8.7482,8.7724,8.7482,8.7724,44100.0
2010-10-12 13:30:00,10.9,10.92,10.9,10.92,39900.0,8.7724,8.7885,8.7724,8.7885,39900.0
2010-10-12 14:00:00,10.92,11.02,10.89,11.0,135300.0,8.7885,8.8689,8.7643,8.8528,135300.0
2010-10-12 14:30:00,10.99,11.0,10.95,11.0,73200.0,8.8448,8.8528,8.8126,8.8528,73200.0
2010-10-12 15:00:00,10.99,11.0,10.96,11.0,75300.0,8.8448,8.8528,8.8206,8.8528,75300.0
2010-10-12 15:30:00,11.0,11.01,10.97,10.98,210000.0,8.8528,8.8609,8.8287,8.8367,210000.0
2010-10-13 09:30:00,11.02,11.11,11.02,11.09,54900.0,8.8689,8.9414,8.8689,8.9253,54900.0
2010-10-13 10:00:00,11.1,11.14,11.07,11.08,37200.0,8.9333,8.9655,8.9092,8.9172,37200.0
2010-10-13 10:30:00,11.09,11.1,11.06,11.1,64500.0,8.9253,8.9333,8.9011,8.9333,64500.0
2010-10-13 11:00:00,11.11,11.16,11.11,11.14,52500.0,8.9414,8.9816,8.9414,8.9655,52500.0
2010-10-13 11:30:00,11.14,11.17,11.14,11.17,21600.0,8.9655,8.9897,8.9655,8.9897,21600.0
2010-10-13 12:00:00,11.17,11.17,11.15,11.17,21900.0,8.9897,8.9897,8.9736,8.9897,21900.0
2010-10-13 12:30:00,11.17,11.18,11.14,11.17,49200.0,8.9897,8.9977,8.9655,8.9897,49200.0
2010-10-13 13:00:00,11.17,11.23,11.17,11.21,64500.0,8.9897,9.0379,8.9897,9.0218,64500.0
2010-10-13 13:30:00,11.21,11.22,11.2,11.21,47100.0,9.0218,9.0299,9.0138,9.0218,47100.0
2010-10-13 14:00:00,11.21,11.23,11.19,11.22,48900.0,9.0218,9.0379,9.0057,9.0299,48900.0
2010-10-13 14:30:00,11.22,11.22,11.16,11.17,88200.0,9.0299,9.0299,8.9816,8.9897,88200.0
2010-10-13 15:00:00,11.17,11.22,11.14,11.19,174000.0,8.9897,9.0299,8.9655,9.0057,174000.0
2010-10-13 15:30:00,11.19,11.22,11.15,11.16,232800.0,9.0057,9.0299,8.9736,8.9816,232800.0
2010-10-14 09:30:00,11.1,11.18,11.07,11.16,80100.0,8.9862,9.051,8.962,9.0348,80100.0
2010-10-14 10:00:00,11.16,11.29,11.16,11.27,148800.0,9.0348,9.1401,9.0348,9.1239,148800.0
2010-10-14 10:30:00,11.27,11.28,11.24,11.27,51000.0,9.1239,9.132,9.0996,9.1239,51000.0
2010-10-14 11:00:00,11.28,11.28,11.21,11.22,41100.0,9.132,9.132,9.0753,9.0834,41100.0
2010-10-14 11:30:00,11.22,11.22,11.18,11.2,50400.0,9.0834,9.0834,9.051,9.0672,50400.0
2010-10-14 12:00:00,11.2,11.22,11.16,11.17,47100.0,9.0672,9.0834,9.0348,9.0429,47100.0
2010-10-14 12:30:00,11.17,11.24,11.15,11.24,100800.0,9.0429,9.0996,9.0267,9.0996,100800.0
2010-10-14 13:00:00,11.24,11.26,11.22,11.25,123900.0,9.0996,9.1158,9.0834,9.1077,123900.0
2010-10-14 13:30:00,11.25,11.27,11.25,11.26,81600.0,9.1077,9.1239,9.1077,9.1158,81600.0
2010-10-14 14:00:00,11.26,11.26,11.25,11.25,147300.0,9.1158,9.1158,9.1077,9.1077,147300.0
2010-10-14 14:30:00,11.25,11.27,11.22,11.22,165300.0,9.1077,9.1239,9.0834,9.0834,165300.0
2010-10-14 15:00:00,11.22,11.24,11.19,11.22,210300.0,9.0834,9.0996,9.0591,9.0834,210300.0
2010-10-14 15:30:00,11.22,11.26,11.21,11.26,284400.0,9.0834,9.1158,9.0753,9.1158,284400.0
2010-10-15 09:30:00,11.33,11.38,11.2,11.23,53700.0,9.1724,9.2129,9.0672,9.0915,53700.0
2010-10-15 10:00:00,11.23,11.23,11.05,11.08,76800.0,9.0915,9.0915,8.9458,8.97,76800.0
2010-10-15 10:30:00,11.08,11.09,11.04,11.08,33300.0,8.97,8.9781,8.9377,8.97,33300.0
2010-10-15 11:00:00,11.09,11.18,11.08,11.18,87300.0,8.9781,9.051,8.97,9.051,87300.0
2010-10-15 11:30:00,11.19,11.21,11.11,11.12,72000.0,9.0591,9.0753,8.9943,9.0024,72000.0
2010-10-15 12:00:00,11.11,11.14,11.09,11.13,25500.0,8.9943,9.0186,8.9781,9.0105,25500.0
2010-10-15 12:30:00,11.13,11.15,11.1,11.1,20700.0,9.0105,9.0267,8.9862,8.9862,20700.0
2010-10-15 13:00:00,11.11,11.15,11.11,11.15,85500.0,8.9943,9.0267,8.9943,9.0267,85500.0
2010-10-15 13:30:00,11.16,11.18,11.13,11.13,99900.0,9.0348,9.051,9.0105,9.0105,99900.0
2010-10-15 14:00:00,11.13,11.15,11.11,11.13,91800.0,9.0105,9.0267,8.9943,9.0105,91800.0
2010-10-15 14:30:00,11.13,11.14,11.09,11.1,83100.0,9.0105,9.0186,8.9781,8.9862,83100.0
2010-10-15 15:00:00,11.11,11.13,11.09,11.12,143100.0,8.9943,9.0105,8.9781,9.0024,143100.0
2010-10-15 15:30:00,11.12,11.14,11.11,11.12,136500.0,9.0024,9.0186,8.9943,9.0024,136500.0
2010-10-18 09:30:00,11.12,11.18,11.09,11.18,19200.0,9.0024,9.051,8.9781,9.051,19200.0
2010-10-18 10:00:00,11.18,11.22,11.15,11.17,23400.0,9.051,9.0834,9.0267,9.0429,23400.0
2010-10-18 10:30:00,11.17,11.2,11.16,11.19,20700.0,9.0429,9.0672,9.0348,9.0591,20700.0
2010-10-18 11:00:00,11.2,11.2,11.15,11.18,27300.0,9.0672,9.0672,9.0267,9.051,27300.0
2010-10-18 11:30:00,11.18,11.18,11.16,11.18,20400.0,9.051,9.051,9.0348,9.051,20400.0
2010-10-18 12:00:00,11.19,11.21,11.18,11.2,29100.0,9.0591,9.0753,9.051,9.0672,29100.0
2010-10-18 12:30:00,11.2,11.22,11.2,11.2,41400.0,9.0672,9.0834,9.0672,9.0672,41400.0
2010-10-18 13:00:00,11.2,11.23,11.2,11.22,45900.0,9.0672,9.0915,9.0672,9.0834,45900.0
2010-10-18 13:30:00,11.22,11.26,11.22,11.24,61200.0,9.0834,9.1158,9.0834,9.0996,61200.0
2010-10-18 14:00:00,11.24,11.25,11.22,11.23,92100.0,9.0996,9.1077,9.0834,9.0915,92100.0
2010-10-18 14:30:00,11.23,11.23,11.21,11.22,79500.0,9.0915,9.0915,9.0753,9.0834,79500.0
2010-10-18 15:00:00,11.22,11.26,11.22,11.23,117000.0,9.0834,9.1158,9.0834,9.0915,117000.0
2010-10-18 15:30:00,11.23,11.25,11.22,11.23,222300.0,9.0915,9.1077,9.0834,9.0915,222300.0
2010-10-19 09:30:00,11.09,11.15,10.93,11.15,221100.0,8.9781,9.0267,8.8486,9.0267,221100.0
2010-10-19 10:00:00,11.16,11.24,11.13,11.2,162900.0,9.0348,9.0996,9.0105,9.0672,162900.0
2010-10-19 10:30:00,11.2,11.21,11.17,11.17,112800.0,9.0672,9.0753,9.0429,9.0429,112800.0
2010-10-19 11:00:00,11.17,11.19,11.16,11.18,87300.0,9.0429,9.0591,9.0348,9.051,87300.0
2010-10-19 11:30:00,11.18,11.23,11.18,11.23,117000.0,9.051,9.0915,9.051,9.0915,117000.0
2010-10-19 12:00:00,11.23,11.23,11.21,11.23,74100.0,9.0915,9.0915,9.0753,9.0915,74100.0
2010-10-19 12:30:00,11.23,11.23,11.2,11.22,30000.0,9.0915,9.0915,9.0672,9.0834,30000.0
2010-10-19 13:00:00,11.23,11.23,11.17,11.17,131100.0,9.0915,9.0915,9.0429,9.0429,131100.0
2010-10-19 13:30:00,11.17,11.19,11.13,11.15,362700.0,9.0429,9.0591,9.0105,9.0267,362700.0
2010-10-19 14:00:00,11.15,11.15,11.05,11.08,287400.0,9.0267,9.0267,8.9458,8.97,287400.0
2010-10-19 14:30:00,11.08,11.12,11.07,11.11,224700.0,8.97,9.0024,8.962,8.9943,224700.0
2010-10-19 15:00:00,11.11,11.12,11.08,11.12,292500.0,8.9943,9.0024,8.97,9.0024,292500.0
2010-10-19 15:30:00,11.12,11.18,11.11,11.17,435300.0,9.0024,9.051,8.9943,9.0429,435300.0
2010-10-20 09:30:00,11.2,11.27,11.16,11.25,91500.0,9.0672,9.1239,9.0348,9.1077,91500.0
2010-10-20 10:00:00,11.25,11.27,11.2,11.24,91800.0,9.1077,9.1239,9.0672,9.0996,91800.0
2010-10-20 10:30:00,11.25,11.39,11.25,11.38,71700.0,9.1077,9.221,9.1077,9.2129,71700.0
2010-10-20 11:00:00,11.39,11.42,11.37,11.41,73800.0,9.221,9.2453,9.2048,9.2372,73800.0
2010-10-20 11:30:00,11.42,11.45,11.42,11.43,34800.0,9.2453,9.2696,9.2453,9.2534,34800.0
2010-10-20 12:00:00,11.42,11.44,11.42,11.43,39600.0,9.2453,9.2615,9.2453,9.2534,39600.0
2010-10-20 12:30:00,11.42,11.44,11.42,11.43,48000.0,9.2453,9.2615,9.2453,9.2534,48000.0
2010-10-20 13:00:00,11.42,11.45,11.42,11.43,51600.0,9.2453,9.2696,9.2453,9.2534,51600.0
2010-10-20 13:30:00,11.43,11.44,11.42,11.42,63000.0,9.2534,9.2615,9.2453,9.2453,63000.0
2010-10-20 14:00:00,11.42,11.44,11.41,11.42,147000.0,9.2453,9.2615,9.2372,9.2453,147000.0
2010-10-20 14:30:00,11.42,11.45,11.41,11.43,99000.0,9.2453,9.2696,9.2372,9.2534,99000.0
2010-10-20 15:00:00,11.43,11.44,11.41,11.41,186900.0,9.2534,9.2615,9.2372,9.2372,186900.0
2010-10-20 15:30:00,11.41,11.42,11.38,11.41,384000.0,9.2372,9.2453,9.2129,9.2372,384000.0
2010-10-21 09:30:00,12.99,12.99,11.6,11.68,283800.0,10.5163,10.5163,9.391,9.4558,283800.0
2010-10-21 10:00:00,11.67,11.7,11.62,11.7,289200.0,9.4477,9.472,9.4072,9.472,289200.0
2010-10-21 10:30:00,11.7,11.77,11.67,11.75,204600.0,9.472,9.5286,9.4477,9.5125,204600.0
2010-10-21 11:00:00,11.75,11.75,11.56,11.59,141600.0,9.5125,9.5125,9.3586,9.3829,141600.0
2010-10-21 11:30:00,11.59,11.62,11.53,11.56,161400.0,9.3829,9.4072,9.3344,9.3586,161400.0
2010-10-21 12:00:00,11.56,11.56,11.5,11.51,53700.0,9.3586,9.3586,9.3101,9.3182,53700.0
2010-10-21 12:30:00,11.51,11.51,11.43,11.46,102000.0,9.3182,9.3182,9.2534,9.2777,102000.0
2010-10-21 13:00:00,11.46,11.52,11.44,11.45,81000.0,9.2777,9.3263,9.2615,9.2696,81000.0
2010-10-21 13:30:00,11.45,11.46,11.38,11.39,110700.0,9.2696,9.2777,9.2129,9.221,110700.0
2010-10-21 14:00:00,11.39,11.42,11.36,11.42,144900.0,9.221,9.2453,9.1967,9.2453,144900.0
2010-10-21 14:30:00,11.41,11.45,11.41,11.44,162300.0,9.2372,9.2696,9.2372,9.2615,162300.0
2010-10-21 15:00:00,11.44,11.5,11.44,11.49,159300.0,9.2615,9.3101,9.2615,9.302,159300.0
2010-10-21 15:30:00,11.49,11.52,11.46,11.47,239100.0,9.302,9.3263,9.2777,9.2858,239100.0
2010-10-22 09:30:00,11.62,11.78,11.51,11.67,241500.0,9.4072,9.5367,9.3182,9.4477,241500.0
2010-10-22 10:00:00,11.67,11.74,11.67,11.74,142800.0,9.4477,9.5044,9.4477,9.5044,142800.0
2010-10-22 10:30:00,11.74,11.83,11.73,11.81,198300.0,9.5044,9.5772,9.4963,9.561,198300.0
2010-10-22 11:00:00,11.81,11.81,11.72,11.74,86700.0,9.561,9.561,9.4882,9.5044,86700.0
2010-10-22 11:30:00,11.74,11.76,11.7,11.7,75300.0,9.5044,9.5206,9.472,9.472,75300.0
2010-10-22 12:00:00,11.7,11.72,11.69,11.7,71100.0,9.472,9.4882,9.4639,9.472,71100.0
2010-10-22 12:30:00,11.7,11.7,11.68,11.7,60000.0,9.472,9.472,9.4558,9.472,60000.0
2010-10-22 13:00:00,11.69,11.7,11.67,11.68,48900.0,9.4639,9.472,9.4477,9.4558,48900.0
2010-10-22 13:30:00,11.68,11.68,11.67,11.67,49200.0,9.4558,9.4558,9.4477,9.4477,49200.0
2010-10-22 14:00:00,11.67,11.68,11.65,11.66,78600.0,9.4477,9.4558,9.4315,9.4396,78600.0
2010-10-22 14:30:00,11.66,11.66,11.64,11.66,81300.0,9.4396,9.4396,9.4234,9.4396,81300.0
2010-10-22 15:00:00,11.65,11.69,11.64,11.67,141900.0,9.4315,9.4639,9.4234,9.4477,141900.0
2010-10-22 15:30:00,11.67,11.7,11.67,11.7,171600.0,9.4477,9.472,9.4477,9.472,171600.0
2010-10-25 09:30:00,11.79,11.93,11.79,11.92,49800.0,9.5448,9.6582,9.5448,9.6501,49800.0
2010-10-25 10:00:00,11.93,12.0,11.92,11.98,213300.0,9.6582,9.7149,9.6501,9.6987,213300.0
2010-10-25 10:30:00,11.97,11.98,11.89,11.91,90600.0,9.6906,9.6987,9.6258,9.642,90600.0
2010-10-25 11:00:00,11.9,11.95,11.89,11.94,171300.0,9.6339,9.6744,9.6258,9.6663,171300.0
2010-10-25 11:30:00,11.95,11.95,11.9,11.91,85200.0,9.6744,9.6744,9.6339,9.642,85200.0
2010-10-25 12:00:00,11.91,11.91,11.85,11.87,39600.0,9.642,9.642,9.5934,9.6096,39600.0
2010-10-25 12:30:00,11.87,11.87,11.83,11.84,63600.0,9.6096,9.6096,9.5772,9.5853,63600.0
2010-10-25 13:00:00,11.83,11.87,11.83,11.86,32100.0,9.5772,9.6096,9.5772,9.6015,32100.0
2010-10-25 13:30:00,11.86,11.88,11.85,11.86,34800.0,9.6015,9.6177,9.5934,9.6015,34800.0
2010-10-25 14:00:00,11.86,11.87,11.86,11.86,33600.0,9.6015,9.6096,9.6015,9.6015,33600.0
2010-10-25 14:30:00,11.86,11.88,11.84,11.86,76200.0,9.6015,9.6177,9.5853,9.6015,76200.0
2010-10-25 15:00:00,11.86,11.87,11.85,11.86,76800.0,9.6015,9.6096,9.5934,9.6015,76800.0
2010-10-25 15:30:00,11.86,11.87,11.79,11.81,194400.0,9.6015,9.6096,9.5448,9.561,194400.0
2010-10-26 09:30:00,11.7,11.72,11.57,11.68,74100.0,9.472,9.4882,9.3667,9.4558,74100.0
2010-10-26 10:00:00,11.69,11.77,11.68,11.75,46500.0,9.4639,9.5286,9.4558,9.5125,46500.0
2010-10-26 10:30:00,11.75,11.75,11.68,11.71,43800.0,9.5125,9.5125,9.4558,9.4801,43800.0
2010-10-26 11:00:00,11.71,11.75,11.69,11.73,56400.0,9.4801,9.5125,9.4639,9.4963,56400.0
2010-10-26 11:30:00,11.72,11.74,11.71,11.74,15300.0,9.4882,9.5044,9.4801,9.5044,15300.0
2010-10-26 12:00:00,11.74,11.75,11.73,11.73,44100.0,9.5044,9.5125,9.4963,9.4963,44100.0
2010-10-26 12:30:00,11.73,11.73,11.7,11.7,21900.0,9.4963,9.4963,9.472,9.472,21900.0
2010-10-26 13:00:00,11.71,11.74,11.7,11.7,33900.0,9.4801,9.5044,9.472,9.472,33900.0
2010-10-26 13:30:00,11.7,11.72,11.68,11.68,54300.0,9.472,9.4882,9.4558,9.4558,54300.0
2010-10-26 14:00:00,11.68,11.69,11.64,11.66,90600.0,9.4558,9.4639,9.4234,9.4396,90600.0
2010-10-26 14:30:00,11.67,11.67,11.65,11.67,68100.0,9.4477,9.4477,9.4315,9.4477,68100.0
2010-10-26 15:00:00,11.67,11.67,11.65,11.66,85800.0,9.4477,9.4477,9.4315,9.4396,85800.0
2010-10-26 15:30:00,11.66,11.66,11.6,11.62,190500.0,9.4396,9.4396,9.391,9.4072,190500.0
2010-10-27 09:30:00,11.55,11.56,11.45,11.56,76200.0,9.3505,9.3586,9.2696,9.3586,76200.0
2010-10-27 10:00:00,11.56,11.58,11.48,11.48,68100.0,9.3586,9.3748,9.2939,9.2939,68100.0
2010-10-27 10:30:00,11.47,11.48,11.44,11.44,94200.0,9.2858,9.2939,9.2615,9.2615,94200.0
2010-10-27 11:00:00,11.44,11.46,11.4,11.44,47400.0,9.2615,9.2777,9.2291,9.2615,47400.0
2010-10-27 11:30:00,11.44,11.45,11.4,11.4,180300.0,9.2615,9.2696,9.2291,9.2291,180300.0
2010-10-27 12:00:00,11.4,11.42,11.39,11.41,52500.0,9.2291,9.2453,9.221,9.2372,52500.0
2010-10-27 12:30:00,11.41,11.42,11.4,11.4,43200.0,9.2372,9.2453,9.2291,9.2291,43200.0
2010-10-27 13:00:00,11.41,11.42,11.38,11.42,42600.0,9.2372,9.2453,9.2129,9.2453,42600.0
2010-10-27 13:30:00,11.42,11.44,11.4,11.43,65700.0,9.2453,9.2615,9.2291,9.2534,65700.0
2010-10-27 14:00:00,11.44,11.47,11.43,11.47,73500.0,9.2615,9.2858,9.2534,9.2858,73500.0
2010-10-27 14:30:00,11.47,11.52,11.46,11.51,81600.0,9.2858,9.3263,9.2777,9.3182,81600.0
2010-10-27 15:00:00,11.51,11.54,11.5,11.53,129600.0,9.3182,9.3424,9.3101,9.3344,129600.0
2010-10-27 15:30:00,11.54,11.59,11.54,11.57,165300.0,9.3424,9.3829,9.3424,9.3667,165300.0
2010-10-28 09:30:00,11.67,11.73,11.65,11.67,48300.0,9.4477,9.4963,9.4315,9.4477,48300.0
2010-10-28 10:00:00,11.67,11.67,11.53,11.53,59400.0,9.4477,9.4477,9.3344,9.3344,59400.0
2010-10-28 10:30:00,11.53,11.57,11.52,11.56,70200.0,9.3344,9.3667,9.3263,9.3586,70200.0
2010-10-28 11:00:00,11.56,11.57,11.51,11.57,78900.0,9.3586,9.3667,9.3182,9.3667,78900.0
2010-10-28 11:30:00,11.56,11.56,11.48,11.48,64200.0,9.3586,9.3586,9.2939,9.2939,64200.0
2010-10-28 12:00:00,11.48,11.48,11.43,11.45,105900.0,9.2939,9.2939,9.2534,9.2696,105900.0
2010-10-28 12:30:00,11.45,11.5,11.44,11.47,131700.0,9.2696,9.3101,9.2615,9.2858,131700.0
2010-10-28 13:00:00,11.47,11.5,11.45,11.49,101400.0,9.2858,9.3101,9.2696,9.302,101400.0
2010-10-28 13:30:00,11.49,11.51,11.47,11.48,43800.0,9.302,9.3182,9.2858,9.2939,43800.0
2010-10-28 14:00:00,11.48,11.51,11.48,11.5,38700.0,9.2939,9.3182,9.2939,9.3101,38700.0
2010-10-28 14:30:00,11.49,11.51,11.49,11.51,75600.0,9.302,9.3182,9.302,9.3182,75600.0
2010-10-28 15:00:00,11.51,11.52,11.47,11.48,79800.0,9.3182,9.3263,9.2858,9.2939,79800.0
2010-10-28 15:30:00,11.48,11.51,11.47,11.48,187800.0,9.2939,9.3182,9.2858,9.2939,187800.0
2010-10-29 09:30:00,11.45,11.56,11.45,11.52,46500.0,9.2696,9.3586,9.2696,9.3263,46500.0
2010-10-29 10:00:00,11.52,11.6,11.5,11.57,70200.0,9.3263,9.391,9.3101,9.3667,70200.0
2010-10-29 10:30:00,11.56,11.56,11.51,11.56,51000.0,9.3586,9.3586,9.3182,9.3586,51000.0
2010-10-29 11:00:00,11.56,11.56,11.51,11.53,46200.0,9.3586,9.3586,9.3182,9.3344,46200.0
2010-10-29 11:30:00,11.53,11.53,11.47,11.5,40500.0,9.3344,9.3344,9.2858,9.3101,40500.0
2010-10-29 12:00:00,11.5,11.52,11.49,11.52,23400.0,9.3101,9.3263,9.302,9.3263,23400.0
2010-10-29 12:30:00,11.53,11.53,11.51,11.52,25200.0,9.3344,9.3344,9.3182,9.3263,25200.0
2010-10-29 13:00:00,11.52,11.52,11.5,11.51,39300.0,9.3263,9.3263,9.3101,9.3182,39300.0
2010-10-29 13:30:00,11.51,11.55,11.5,11.54,40200.0,9.3182,9.3505,9.3101,9.3424,40200.0
2010-10-29 14:00:00,11.54,11.56,11.54,11.55,79500.0,9.3424,9.3586,9.3424,9.3505,79500.0
2010-10-29 14:30:00,11.55,11.55,11.5,11.5,53700.0,9.3505,9.3505,9.3101,9.3101,53700.0
2010-10-29 15:00:00,11.5,11.51,11.49,11.51,82500.0,9.3101,9.3182,9.302,9.3182,82500.0
2010-10-29 15:30:00,11.51,11.51,11.47,11.47,195900.0,9.3182,9.3182,9.2858,9.2858,195900.0
2010-11-01 09:30:00,11.55,11.59,11.53,11.56,36900.0,9.3505,9.3829,9.3344,9.3586,36900.0
2010-11-01 10:00:00,11.57,11.67,11.57,11.64,61200.0,9.3667,9.4477,9.3667,9.4234,61200.0
2010-11-01 10:30:00,11.65,11.65,11.61,11.61,27300.0,9.4315,9.4315,9.3991,9.3991,27300.0
2010-11-01 11:00:00,11.61,11.62,11.56,11.56,51300.0,9.3991,9.4072,9.3586,9.3586,51300.0
2010-11-01 11:30:00,11.55,11.57,11.54,11.56,18300.0,9.3505,9.3667,9.3424,9.3586,18300.0
2010-11-01 12:00:00,11.58,11.59,11.55,11.58,18900.0,9.3748,9.3829,9.3505,9.3748,18900.0
2010-11-01 12:30:00,11.57,11.58,11.54,11.54,27300.0,9.3667,9.3748,9.3424,9.3424,27300.0
2010-11-01 13:00:00,11.54,11.57,11.53,11.55,30300.0,9.3424,9.3667,9.3344,9.3505,30300.0
2010-11-01 13:30:00,11.55,11.58,11.55,11.57,24000.0,9.3505,9.3748,9.3505,9.3667,24000.0
2010-11-01 14:00:00,11.57,11.57,11.54,11.54,22200.0,9.3667,9.3667,9.3424,9.3424,22200.0
2010-11-01 14:30:00,11.54,11.54,11.49,11.49,31200.0,9.3424,9.3424,9.302,9.302,31200.0
2010-11-01 15:00:00,11.5,11.5,11.45,11.48,121800.0,9.3101,9.3101,9.2696,9.2939,121800.0
2010-11-01 15:30:00,11.48,11.56,11.48,11.54,144600.0,9.2939,9.3586,9.2939,9.3424,144600.0
2010-11-02 09:30:00,11.66,11.7,11.63,11.66,42000.0,9.4396,9.472,9.4153,9.4396,42000.0
2010-11-02 10:00:00,11.66,11.66,11.62,11.63,18300.0,9.4396,9.4396,9.4072,9.4153,18300.0
2010-11-02 10:30:00,11.63,11.68,11.6,11.68,34200.0,9.4153,9.4558,9.391,9.4558,34200.0
2010-11-02 11:00:00,11.68,11.7,11.66,11.68,51300.0,9.4558,9.472,9.4396,9.4558,51300.0
2010-11-02 11:30:00,11.68,11.7,11.68,11.7,33900.0,9.4558,9.472,9.4558,9.472,33900.0
2010-11-02 12:00:00,11.7,11.72,11.68,11.7,34500.0,9.472,9.4882,9.4558,9.472,34500.0
2010-11-02 12:30:00,11.7,11.75,11.7,11.75,49200.0,9.472,9.5125,9.472,9.5125,49200.0
2010-11-02 13:00:00,11.75,11.75,11.73,11.73,31200.0,9.5125,9.5125,9.4963,9.4963,31200.0
2010-11-02 13:30:00,11.73,11.8,11.72,11.79,59700.0,9.4963,9.5529,9.4882,9.5448,59700.0
2010-11-02 14:00:00,11.79,11.79,11.76,11.76,49800.0,9.5448,9.5448,9.5206,9.5206,49800.0
2010-11-02 14:30:00,11.76,11.76,11.72,11.72,39300.0,9.5206,9.5206,9.4882,9.4882,39300.0
2010-11-02 15:00:00,11.71,11.75,11.71,11.74,59400.0,9.4801,9.5125,9.4801,9.5044,59400.0
2010-11-02 15:30:00,11.74,11.74,11.72,11.72,181800.0,9.5044,9.5044,9.4882,9.4882,181800.0
2010-11-03 09:30:00,11.73,11.74,11.64,11.71,24000.0,9.4963,9.5044,9.4234,9.4801,24000.0
2010-11-03 10:00:00,11.71,11.73,11.68,11.69,17400.0,9.4801,9.4963,9.4558,9.4639,17400.0
2010-11-03 10:30:00,11.69,11.71,11.65,11.65,22800.0,9.4639,9.4801,9.4315,9.4315,22800.0
2010-11-03 11:00:00,11.65,11.65,11.59,11.6,29100.0,9.4315,9.4315,9.3829,9.391,29100.0
2010-11-03 11:30:00,11.59,11.62,11.59,11.6,23100.0,9.3829,9.4072,9.3829,9.391,23100.0
2010-11-03 12:00:00,11.6,11.6,11.57,11.59,29700.0,9.391,9.391,9.3667,9.3829,29700.0
2010-11-03 12:30:00,11.59,11.62,11.59,11.61,27900.0,9.3829,9.4072,9.3829,9.3991,27900.0
2010-11-03 13:00:00,11.61,11.65,11.61,11.64,29100.0,9.3991,9.4315,9.3991,9.4234,29100.0
2010-11-03 13:30:00,11.64,11.68,11.64,11.65,42300.0,9.4234,9.4558,9.4234,9.4315,42300.0
2010-11-03 14:00:00,11.65,11.68,11.55,11.55,54900.0,9.4315,9.4558,9.3505,9.3505,54900.0
2010-11-03 14:30:00,11.54,11.72,11.53,11.71,91800.0,9.3424,9.4882,9.3344,9.4801,91800.0
2010-11-03 15:00:00,11.71,11.73,11.68,11.7,81000.0,9.4801,9.4963,9.4558,9.472,81000.0
2010-11-03 15:30:00,11.7,11.71,11.66,11.7,101400.0,9.472,9.4801,9.4396,9.472,101400.0
2010-11-04 09:30:00,11.85,11.93,11.84,11.93,50100.0,9.5934,9.6582,9.5853,9.6582,50100.0
2010-11-04 10:00:00,11.93,11.95,11.86,11.95,69600.0,9.6582,9.6744,9.6015,9.6744,69600.0
2010-11-04 10:30:00,11.94,11.94,11.89,11.92,69300.0,9.6663,9.6663,9.6258,9.6501,69300.0
2010-11-04 11:00:00,11.93,11.97,11.89,11.89,79800.0,9.6582,9.6906,9.6258,9.6258,79800.0
2010-11-04 11:30:00,11.9,11.9,11.88,11.88,80700.0,9.6339,9.6339,9.6177,9.6177,80700.0
2010-11-04 12:00:00,11.87,11.88,11.87,11.88,27000.0,9.6096,9.6177,9.6096,9.6177,27000.0
2010-11-04 12:30:00,11.87,11.9,11.87,11.9,26400.0,9.6096,9.6339,9.6096,9.6339,26400.0
2010-11-04 13:00:00,11.9,11.91,11.9,11.91,24300.0,9.6339,9.642,9.6339,9.642,24300.0
2010-11-04 13:30:00,11.91,11.91,11.87,11.87,51300.0,9.642,9.642,9.6096,9.6096,51300.0
2010-11-04 14:00:00,11.87,11.89,11.85,11.85,75600.0,9.6096,9.6258,9.5934,9.5934,75600.0
2010-11-04 14:30:00,11.85,11.87,11.85,11.86,88200.0,9.5934,9.6096,9.5934,9.6015,88200.0
2010-11-04 15:00:00,11.86,11.91,11.86,11.91,81000.0,9.6015,9.642,9.6015,9.642,81000.0
2010-11-04 15:30:00,11.91,11.94,11.9,11.92,151500.0,9.642,9.6663,9.6339,9.6501,151500.0
2010-11-05 09:30:00,11.94,11.94,11.85,11.88,42300.0,9.6663,9.6663,9.5934,9.6177,42300.0
2010-11-05 10:00:00,11.85,11.88,11.81,11.83,104100.0,9.5934,9.6177,9.561,9.5772,104100.0
2010-11-05 10:30:00,11.83,11.94,11.83,11.93,75000.0,9.5772,9.6663,9.5772,9.6582,75000.0
2010-11-05 11:00:00,11.94,11.98,11.93,11.97,33000.0,9.6663,9.6987,9.6582,9.6906,33000.0
2010-11-05 11:30:00,11.97,11.98,11.93,11.94,44400.0,9.6906,9.6987,9.6582,9.6663,44400.0
2010-11-05 12:00:00,11.93,11.96,11.93,11.95,19200.0,9.6582,9.6825,9.6582,9.6744,19200.0
2010-11-05 12:30:00,11.94,11.96,11.93,11.94,36000.0,9.6663,9.6825,9.6582,9.6663,36000.0
2010-11-05 13:00:00,11.95,11.96,11.95,11.96,18000.0,9.6744,9.6825,9.6744,9.6825,18000.0
2010-11-05 13:30:00,11.96,11.97,11.95,11.96,37500.0,9.6825,9.6906,9.6744,9.6825,37500.0
2010-11-05 14:00:00,11.97,11.97,11.91,11.92,48300.0,9.6906,9.6906,9.642,9.6501,48300.0
2010-11-05 14:30:00,11.92,11.95,11.92,11.94,41100.0,9.6501,9.6744,9.6501,9.6663,41100.0
2010-11-05 15:00:00,11.93,11.97,11.93,11.97,52500.0,9.6582,9.6906,9.6582,9.6906,52500.0
2010-11-05 15:30:00,11.97,12.0,11.95,11.99,171000.0,9.6906,9.7149,9.6744,9.7068,171000.0
2010-11-08 09:30:00,11.92,11.97,11.87,11.91,68100.0,9.6501,9.6906,9.6096,9.642,68100.0
2010-11-08 10:00:00,11.91,12.0,11.91,11.99,51900.0,9.642,9.7149,9.642,9.7068,51900.0
2010-11-08 10:30:00,11.99,11.99,11.97,11.98,85500.0,9.7068,9.7068,9.6906,9.6987,85500.0
2010-11-08 11:00:00,11.98,12.01,11.94,12.01,115200.0,9.6987,9.7229,9.6663,9.7229,115200.0
2010-11-08 11:30:00,12.01,12.06,12.01,12.05,78600.0,9.7229,9.7634,9.7229,9.7553,78600.0
2010-11-08 12:00:00,12.05,12.05,12.03,12.04,51000.0,9.7553,9.7553,9.7391,9.7472,51000.0
2010-11-08 12:30:00,12.04,12.06,12.03,12.06,28500.0,9.7472,9.7634,9.7391,9.7634,28500.0
2010-11-08 13:00:00,12.06,12.09,12.05,12.08,42900.0,9.7634,9.7877,9.7553,9.7796,42900.0
2010-11-08 13:30:00,12.08,12.08,12.04,12.04,39600.0,9.7796,9.7796,9.7472,9.7472,39600.0
2010-11-08 14:00:00,12.04,12.07,12.03,12.07,66600.0,9.7472,9.7715,9.7391,9.7715,66600.0
2010-11-08 14:30:00,12.07,12.07,12.05,12.06,51000.0,9.7715,9.7715,9.7553,9.7634,51000.0
2010-11-08 15:00:00,12.06,12.08,12.05,12.06,60300.0,9.7634,9.7796,9.7553,9.7634,60300.0
2010-11-08 15:30:00,12.06,12.08,12.05,12.07,93900.0,9.7634,9.7796,9.7553,9.7715,93900.0
2010-11-09 09:30:00,12.09,12.11,12.0,12.1,78000.0,9.7877,9.8039,9.7149,9.7958,78000.0
2010-11-09 10:00:00,12.11,12.15,12.09,12.1,87600.0,9.8039,9.8363,9.7877,9.7958,87600.0
2010-11-09 10:30:00,12.09,12.1,12.08,12.09,45300.0,9.7877,9.7958,9.7796,9.7877,45300.0
2010-11-09 11:00:00,12.09,12.13,12.09,12.11,81300.0,9.7877,9.8201,9.7877,9.8039,81300.0
2010-11-09 11:30:00,12.12,12.12,12.1,12.11,92700.0,9.812,9.812,9.7958,9.8039,92700.0
2010-11-09 12:00:00,12.11,12.15,12.11,12.14,90000.0,9.8039,9.8363,9.8039,9.8282,90000.0
2010-11-09 12:30:00,12.15,12.15,12.11,12.13,50100.0,9.8363,9.8363,9.8039,9.8201,50100.0
2010-11-09 13:00:00,12.13,12.16,12.11,12.11,82800.0,9.8201,9.8444,9.8039,9.8039,82800.0
2010-11-09 13:30:00,12.12,12.14,12.09,12.1,116100.0,9.812,9.8282,9.7877,9.7958,116100.0
2010-11-09 14:00:00,12.11,12.15,12.1,12.12,104100.0,9.8039,9.8363,9.7958,9.812,104100.0
2010-11-09 14:30:00,12.12,12.17,12.12,12.14,107100.0,9.812,9.8525,9.812,9.8282,107100.0
2010-11-09 15:00:00,12.14,12.15,12.09,12.09,241500.0,9.8282,9.8363,9.7877,9.7877,241500.0
2010-11-09 15:30:00,12.09,12.1,12.05,12.09,382200.0,9.7877,9.7958,9.7553,9.7877,382200.0
2010-11-10 09:30:00,12.09,12.09,11.94,11.96,59700.0,9.7877,9.7877,9.6663,9.6825,59700.0
2010-11-10 10:00:00,11.96,12.06,11.96,12.02,118800.0,9.6825,9.7634,9.6825,9.731,118800.0
2010-11-10 10:30:00,12.03,12.07,12.02,12.06,45900.0,9.7391,9.7715,9.731,9.7634,45900.0
2010-11-10 11:00:00,12.07,12.09,12.05,12.09,56700.0,9.7715,9.7877,9.7553,9.7877,56700.0
2010-11-10 11:30:00,12.1,12.13,12.1,12.11,59400.0,9.7958,9.8201,9.7958,9.8039,59400.0
2010-11-10 12:00:00,12.11,12.12,12.07,12.08,34200.0,9.8039,9.812,9.7715,9.7796,34200.0
2010-11-10 12:30:00,12.08,12.08,12.05,12.05,63900.0,9.7796,9.7796,9.7553,9.7553,63900.0
2010-11-10 13:00:00,12.05,12.08,12.02,12.08,102900.0,9.7553,9.7796,9.731,9.7796,102900.0
2010-11-10 13:30:00,12.08,12.09,12.05,12.07,41700.0,9.7796,9.7877,9.7553,9.7715,41700.0
2010-11-10 14:00:00,12.07,12.11,12.06,12.09,44100.0,9.7715,9.8039,9.7634,9.7877,44100.0
2010-11-10 14:30:00,12.08,12.09,12.06,12.08,38400.0,9.7796,9.7877,9.7634,9.7796,38400.0
2010-11-10 15:00:00,12.08,12.09,12.05,12.06,63900.0,9.7796,9.7877,9.7553,9.7634,63900.0
2010-11-10 15:30:00,12.06,12.09,12.04,12.08,118200.0,9.7634,9.7877,9.7472,9.7796,118200.0
2010-11-11 09:30:00,11.94,12.07,11.91,12.04,57600.0,9.6663,9.7715,9.642,9.7472,57600.0
2010-11-11 10:00:00,12.05,12.1,12.03,12.1,78300.0,9.7553,9.7958,9.7391,9.7958,78300.0
2010-11-11 10:30:00,12.1,12.14,12.07,12.13,59400.0,9.7958,9.8282,9.7715,9.8201,59400.0
2010-11-11 11:00:00,12.14,12.16,12.12,12.15,60000.0,9.8282,9.8444,9.812,9.8363,60000.0
2010-11-11 11:30:00,12.14,12.17,12.13,12.15,79500.0,9.8282,9.8525,9.8201,9.8363,79500.0
2010-11-11 12:00:00,12.14,12.18,12.14,12.18,60600.0,9.8282,9.8606,9.8282,9.8606,60600.0
2010-11-11 12:30:00,12.19,12.2,12.17,12.17,31200.0,9.8687,9.8768,9.8525,9.8525,31200.0
2010-11-11 13:00:00,12.17,12.17,12.14,12.16,52200.0,9.8525,9.8525,9.8282,9.8444,52200.0
2010-11-11 13:30:00,12.16,12.2,12.16,12.2,41700.0,9.8444,9.8768,9.8444,9.8768,41700.0
2010-11-11 14:00:00,12.2,12.2,12.18,12.18,41700.0,9.8768,9.8768,9.8606,9.8606,41700.0
2010-11-11 14:30:00,12.18,12.2,12.17,12.18,48300.0,9.8606,9.8768,9.8525,9.8606,48300.0
2010-11-11 15:00:00,12.18,12.19,12.15,12.17,44700.0,9.8606,9.8687,9.8363,9.8525,44700.0
2010-11-11 15:30:00,12.17,12.17,12.14,12.16,73200.0,9.8525,9.8525,9.8282,9.8444,73200.0
2010-11-12 09:30:00,12.05,12.07,11.99,12.05,55500.0,9.7553,9.7715,9.7068,9.7553,55500.0
2010-11-12 10:00:00,12.04,12.05,11.95,11.96,65100.0,9.7472,9.7553,9.6744,9.6825,65100.0
2010-11-12 10:30:00,11.95,11.95,11.86,11.87,67200.0,9.6744,9.6744,9.6015,9.6096,67200.0
2010-11-12 11:00:00,11.87,11.93,11.86,11.91,64800.0,9.6096,9.6582,9.6015,9.642,64800.0
2010-11-12 11:30:00,11.91,11.91,11.86,11.87,87000.0,9.642,9.642,9.6015,9.6096,87000.0
2010-11-12 12:00:00,11.87,11.88,11.86,11.87,106800.0,9.6096,9.6177,9.6015,9.6096,106800.0
2010-11-12 12:30:00,11.87,11.91,11.86,11.91,111300.0,9.6096,9.642,9.6015,9.642,111300.0
2010-11-12 13:00:00,11.91,11.95,11.89,11.95,69600.0,9.642,9.6744,9.6258,9.6744,69600.0
2010-11-12 13:30:00,11.95,11.95,11.92,11.92,68400.0,9.6744,9.6744,9.6501,9.6501,68400.0
2010-11-12 14:00:00,11.92,11.92,11.89,11.91,98400.0,9.6501,9.6501,9.6258,9.642,98400.0
2010-11-12 14:30:00,11.91,11.93,11.9,11.93,89700.0,9.642,9.6582,9.6339,9.6582,89700.0
2010-11-12 15:00:00,11.93,11.99,11.92,11.97,109800.0,9.6582,9.7068,9.6501,9.6906,109800.0
2010-11-12 15:30:00,11.97,11.98,11.94,11.95,219900.0,9.6906,9.6987,9.6663,9.6744,219900.0
2010-11-15 09:30:00,12.0,12.01,11.87,11.87,45900.0,9.7149,9.7229,9.6096,9.6096,45900.0
2010-11-15 10:00:00,11.87,11.9,11.87,11.9,52200.0,9.6096,9.6339,9.6096,9.6339,52200.0
2010-11-15 10:30:00,11.9,11.97,11.9,11.97,57600.0,9.6339,9.6906,9.6339,9.6906,57600.0
2010-11-15 11:00:00,11.98,12.0,11.97,11.99,76800.0,9.6987,9.7149,9.6906,9.7068,76800.0
2010-11-15 11:30:00,11.99,12.03,11.99,12.03,97800.0,9.7068,9.7391,9.7068,9.7391,97800.0
2010-11-15 12:00:00,12.03,12.04,11.99,12.03,93300.0,9.7391,9.7472,9.7068,9.7391,93300.0
2010-11-15 12:30:00,12.02,12.09,12.02,12.08,28500.0,9.731,9.7877,9.731,9.7796,28500.0
2010-11-15 13:00:00,12.06,12.09,12.06,12.09,13800.0,9.7634,9.7877,9.7634,9.7877,13800.0
2010-11-15 13:30:00,12.09,12.1,12.08,12.09,14100.0,9.7877,9.7958,9.7796,9.7877,14100.0
2010-11-15 14:00:00,12.09,12.1,12.07,12.08,65400.0,9.7877,9.7958,9.7715,9.7796,65400.0
2010-11-15 14:30:00,12.07,12.08,12.05,12.07,33600.0,9.7715,9.7796,9.7553,9.7715,33600.0
2010-11-15 15:00:00,12.06,12.06,12.01,12.01,82200.0,9.7634,9.7634,9.7229,9.7229,82200.0
2010-11-15 15:30:00,12.02,12.04,12.0,12.02,219300.0,9.731,9.7472,9.7149,9.731,219300.0
2010-11-16 09:30:00,11.89,12.01,11.86,12.0,97200.0,9.6258,9.7229,9.6015,9.7149,97200.0
2010-11-16 10:00:00,12.0,12.01,11.94,11.95,79500.0,9.7149,9.7229,9.6663,9.6744,79500.0
2010-11-16 10:30:00,11.96,11.96,11.88,11.91,96300.0,9.6825,9.6825,9.6177,9.642,96300.0
2010-11-16 11:00:00,11.91,11.91,11.83,11.87,116400.0,9.642,9.642,9.5772,9.6096,116400.0
2010-11-16 11:30:00,11.87,11.9,11.83,11.89,124800.0,9.6096,9.6339,9.5772,9.6258,124800.0
2010-11-16 12:00:00,11.89,11.92,11.87,11.9,105300.0,9.6258,9.6501,9.6096,9.6339,105300.0
2010-11-16 12:30:00,11.9,11.93,11.87,11.93,99000.0,9.6339,9.6582,9.6096,9.6582,99000.0
2010-11-16 13:00:00,11.93,11.93,11.89,11.92,41400.0,9.6582,9.6582,9.6258,9.6501,41400.0
2010-11-16 13:30:00,11.92,11.92,11.9,11.9,73800.0,9.6501,9.6501,9.6339,9.6339,73800.0
2010-11-16 14:00:00,11.89,11.91,11.87,11.87,182100.0,9.6258,9.642,9.6096,9.6096,182100.0
2010-11-16 14:30:00,11.87,11.9,11.86,11.89,126300.0,9.6096,9.6339,9.6015,9.6258,126300.0
2010-11-16 15:00:00,11.89,11.92,11.88,11.9,253500.0,9.6258,9.6501,9.6177,9.6339,253500.0
2010-11-16 15:30:00,11.9,11.96,11.9,11.94,256500.0,9.6339,9.6825,9.6339,9.6663,256500.0
2010-11-17 09:30:00,11.94,11.98,11.88,11.89,40200.0,9.6663,9.6987,9.6177,9.6258,40200.0
2010-11-17 10:00:00,11.89,11.9,11.88,11.89,18000.0,9.6258,9.6339,9.6177,9.6258,18000.0
2010-11-17 10:30:00,11.89,11.9,11.83,11.83,64200.0,9.6258,9.6339,9.5772,9.5772,64200.0
2010-11-17 11:00:00,11.83,11.86,11.82,11.85,15600.0,9.5772,9.6015,9.5691,9.5934,15600.0
2010-11-17 11:30:00,11.86,11.87,11.82,11.86,45300.0,9.6015,9.6096,9.5691,9.6015,45300.0
2010-11-17 12:00:00,11.85,11.86,11.81,11.82,39300.0,9.5934,9.6015,9.561,9.5691,39300.0
2010-11-17 12:30:00,11.82,11.82,11.8,11.8,31800.0,9.5691,9.5691,9.5529,9.5529,31800.0
2010-11-17 13:00:00,11.8,11.83,11.8,11.83,21000.0,9.5529,9.5772,9.5529,9.5772,21000.0
2010-11-17 13:30:00,11.83,11.84,11.81,11.84,34200.0,9.5772,9.5853,9.561,9.5853,34200.0
2010-11-17 14:00:00,11.84,11.84,11.82,11.82,46800.0,9.5853,9.5853,9.5691,9.5691,46800.0
2010-11-17 14:30:00,11.82,11.83,11.81,11.81,74700.0,9.5691,9.5772,9.561,9.561,74700.0
2010-11-17 15:00:00,11.81,11.82,11.77,11.78,84000.0,9.561,9.5691,9.5286,9.5367,84000.0
2010-11-17 15:30:00,11.78,11.84,11.78,11.82,99900.0,9.5367,9.5853,9.5367,9.5691,99900.0
2010-11-18 09:30:00,11.94,12.03,11.93,12.01,12600.0,9.6663,9.7391,9.6582,9.7229,12600.0
2010-11-18 10:00:00,12.01,12.18,12.01,12.18,42300.0,9.7229,9.8606,9.7229,9.8606,42300.0
2010-11-18 10:30:00,12.18,12.19,12.16,12.17,34200.0,9.8606,9.8687,9.8444,9.8525,34200.0
2010-11-18 11:00:00,12.16,12.18,12.12,12.12,33300.0,9.8444,9.8606,9.812,9.812,33300.0
2010-11-18 11:30:00,12.13,12.14,12.12,12.13,10200.0,9.8201,9.8282,9.812,9.8201,10200.0
2010-11-18 12:00:00,12.12,12.15,12.12,12.13,27300.0,9.812,9.8363,9.812,9.8201,27300.0
2010-11-18 12:30:00,12.13,12.14,12.13,12.13,24600.0,9.8201,9.8282,9.8201,9.8201,24600.0
2010-11-18 13:00:00,12.13,12.14,12.11,12.12,32400.0,9.8201,9.8282,9.8039,9.812,32400.0
2010-11-18 13:30:00,12.12,12.13,12.11,12.12,32100.0,9.812,9.8201,9.8039,9.812,32100.0
2010-11-18 14:00:00,12.12,12.14,12.1,12.1,54300.0,9.812,9.8282,9.7958,9.7958,54300.0
2010-11-18 14:30:00,12.11,12.14,12.11,12.13,56700.0,9.8039,9.8282,9.8039,9.8201,56700.0
2010-11-18 15:00:00,12.13,12.14,12.1,12.11,50400.0,9.8201,9.8282,9.7958,9.8039,50400.0
2010-11-18 15:30:00,12.11,12.11,12.06,12.08,144300.0,9.8039,9.8039,9.7634,9.7796,144300.0
2010-11-19 09:30:00,12.08,12.09,12.01,12.02,26400.0,9.7796,9.7877,9.7229,9.731,26400.0
2010-11-19 10:00:00,12.03,12.03,11.97,11.97,28500.0,9.7391,9.7391,9.6906,9.6906,28500.0
2010-11-19 10:30:00,12.0,12.06,12.0,12.05,18600.0,9.7149,9.7634,9.7149,9.7553,18600.0
2010-11-19 11:00:00,12.07,12.07,12.04,12.04,29100.0,9.7715,9.7715,9.7472,9.7472,29100.0
2010-11-19 11:30:00,12.05,12.07,12.03,12.04,48300.0,9.7553,9.7715,9.7391,9.7472,48300.0
2010-11-19 12:00:00,12.03,12.04,12.02,12.03,15000.0,9.7391,9.7472,9.731,9.7391,15000.0
2010-11-19 12:30:00,12.03,12.08,12.03,12.08,37200.0,9.7391,9.7796,9.7391,9.7796,37200.0
2010-11-19 13:00:00,12.07,12.07,12.06,12.06,10500.0,9.7715,9.7715,9.7634,9.7634,10500.0
2010-11-19 13:30:00,12.06,12.07,12.05,12.06,12000.0,9.7634,9.7715,9.7553,9.7634,12000.0
2010-11-19 14:00:00,12.06,12.08,12.05,12.06,24000.0,9.7634,9.7796,9.7553,9.7634,24000.0
2010-11-19 14:30:00,12.05,12.06,12.03,12.03,44400.0,9.7553,9.7634,9.7391,9.7391,44400.0
2010-11-19 15:00:00,12.03,12.04,12.02,12.02,32400.0,9.7391,9.7472,9.731,9.731,32400.0
2010-11-19 15:30:00,12.02,12.06,12.02,12.03,174600.0,9.731,9.7634,9.731,9.7391,174600.0
2010-11-22 09:30:00,11.98,12.04,11.89,12.04,27600.0,9.6987,9.7472,9.6258,9.7472,27600.0
2010-11-22 10:00:00,12.03,12.05,12.0,12.0,42600.0,9.7391,9.7553,9.7149,9.7149,42600.0
2010-11-22 10:30:00,12.0,12.03,11.97,12.02,15900.0,9.7149,9.7391,9.6906,9.731,15900.0
2010-11-22 11:00:00,11.99,12.02,11.96,12.02,12300.0,9.7068,9.731,9.6825,9.731,12300.0
2010-11-22 11:30:00,12.02,12.03,12.01,12.01,23100.0,9.731,9.7391,9.7229,9.7229,23100.0
2010-11-22 12:00:00,12.01,12.02,11.97,11.97,57300.0,9.7229,9.731,9.6906,9.6906,57300.0
2010-11-22 12:30:00,11.97,11.97,11.94,11.96,9300.0,9.6906,9.6906,9.6663,9.6825,9300.0
2010-11-22 13:00:00,11.97,11.99,11.96,11.99,25500.0,9.6906,9.7068,9.6825,9.7068,25500.0
2010-11-22 13:30:00,11.99,12.04,11.99,12.02,71400.0,9.7068,9.7472,9.7068,9.731,71400.0
2010-11-22 14:00:00,12.02,12.04,12.0,12.01,59700.0,9.731,9.7472,9.7149,9.7229,59700.0
2010-11-22 14:30:00,12.0,12.03,12.0,12.02,106500.0,9.7149,9.7391,9.7149,9.731,106500.0
2010-11-22 15:00:00,12.02,12.03,12.01,12.01,93900.0,9.731,9.7391,9.7229,9.7229,93900.0
2010-11-22 15:30:00,12.02,12.04,12.01,12.03,203400.0,9.731,9.7472,9.7229,9.7391,203400.0
2010-11-23 09:30:00,11.9,11.92,11.81,11.81,30300.0,9.6339,9.6501,9.561,9.561,30300.0
2010-11-23 10:00:00,11.83,11.88,11.83,11.85,28800.0,9.5772,9.6177,9.5772,9.5934,28800.0
2010-11-23 10:30:00,11.87,11.91,11.85,11.91,25500.0,9.6096,9.642,9.5934,9.642,25500.0
2010-11-23 11:00:00,11.91,11.91,11.84,11.84,45000.0,9.642,9.642,9.5853,9.5853,45000.0
2010-11-23 11:30:00,11.83,11.84,11.82,11.83,22800.0,9.5772,9.5853,9.5691,9.5772,22800.0
2010-11-23 12:00:00,11.82,11.87,11.81,11.84,110700.0,9.5691,9.6096,9.561,9.5853,110700.0
2010-11-23 12:30:00,11.85,11.9,11.83,11.89,19800.0,9.5934,9.6339,9.5772,9.6258,19800.0
2010-11-23 13:00:00,11.88,11.89,11.85,11.88,21900.0,9.6177,9.6258,9.5934,9.6177,21900.0
2010-11-23 13:30:00,11.9,11.9,11.86,11.86,17100.0,9.6339,9.6339,9.6015,9.6015,17100.0
2010-11-23 14:00:00,11.86,11.88,11.83,11.83,36900.0,9.6015,9.6177,9.5772,9.5772,36900.0
2010-11-23 14:30:00,11.84,11.86,11.83,11.85,29700.0,9.5853,9.6015,9.5772,9.5934,29700.0
2010-11-23 15:00:00,11.85,11.87,11.84,11.87,56700.0,9.5934,9.6096,9.5853,9.6096,56700.0
2010-11-23 15:30:00,11.87,11.89,11.86,11.87,71700.0,9.6096,9.6258,9.6015,9.6096,71700.0
2010-11-24 09:30:00,12.01,12.03,11.96,11.99,65700.0,9.7229,9.7391,9.6825,9.7068,65700.0
2010-11-24 10:00:00,11.98,12.01,11.94,12.01,107100.0,9.6987,9.7229,9.6663,9.7229,107100.0
2010-11-24 10:30:00,12.01,12.02,11.99,12.0,105000.0,9.7229,9.731,9.7068,9.7149,105000.0
2010-11-24 11:00:00,12.0,12.0,11.95,11.96,104100.0,9.7149,9.7149,9.6744,9.6825,104100.0
2010-11-24 11:30:00,11.96,11.99,11.96,11.98,78000.0,9.6825,9.7068,9.6825,9.6987,78000.0
2010-11-24 12:00:00,11.98,11.99,11.88,11.89,323700.0,9.6987,9.7068,9.6177,9.6258,323700.0
2010-11-24 12:30:00,11.89,11.9,11.88,11.89,136500.0,9.6258,9.6339,9.6177,9.6258,136500.0
2010-11-24 13:00:00,11.89,11.98,11.89,11.97,193500.0,9.6258,9.6987,9.6258,9.6906,193500.0
2010-11-24 13:30:00,11.98,12.03,11.97,12.03,138000.0,9.6987,9.7391,9.6906,9.7391,138000.0
2010-11-24 14:00:00,12.03,12.06,12.03,12.05,100800.0,9.7391,9.7634,9.7391,9.7553,100800.0
2010-11-24 14:30:00,12.05,12.09,12.05,12.09,48300.0,9.7553,9.7877,9.7553,9.7877,48300.0
2010-11-24 15:00:00,12.09,12.09,12.06,12.07,160800.0,9.7877,9.7877,9.7634,9.7715,160800.0
2010-11-24 15:30:00,12.07,12.08,12.04,12.08,224100.0,9.7715,9.7796,9.7472,9.7796,224100.0
2010-11-26 09:30:00,11.99,12.08,11.95,12.08,26400.0,9.7068,9.7796,9.6744,9.7796,26400.0
2010-11-26 10:00:00,12.07,12.09,12.05,12.07,30000.0,9.7715,9.7877,9.7553,9.7715,30000.0
2010-11-26 10:30:00,12.07,12.08,12.03,12.03,20700.0,9.7715,9.7796,9.7391,9.7391,20700.0
2010-11-26 11:00:00,12.03,12.07,12.03,12.06,34500.0,9.7391,9.7715,9.7391,9.7634,34500.0
2010-11-26 11:30:00,12.06,12.07,12.04,12.05,21000.0,9.7634,9.7715,9.7472,9.7553,21000.0
2010-11-26 12:00:00,12.06,12.07,12.04,12.07,34800.0,9.7634,9.7715,9.7472,9.7715,34800.0
2010-11-26 12:30:00,12.07,12.07,12.03,12.04,43200.0,9.7715,9.7715,9.7391,9.7472,43200.0
2010-11-29 09:30:00,11.95,12.03,11.89,11.89,72000.0,9.6744,9.7391,9.6258,9.6258,72000.0
2010-11-29 10:00:00,11.9,11.92,11.86,11.88,91200.0,9.6339,9.6501,9.6015,9.6177,91200.0
2010-11-29 10:30:00,11.87,11.94,11.85,11.85,54300.0,9.6096,9.6663,9.5934,9.5934,54300.0
2010-11-29 11:00:00,11.86,11.91,11.85,11.88,51300.0,9.6015,9.642,9.5934,9.6177,51300.0
2010-11-29 11:30:00,11.89,11.89,11.83,11.85,56100.0,9.6258,9.6258,9.5772,9.5934,56100.0
2010-11-29 12:00:00,11.86,11.92,11.86,11.91,50100.0,9.6015,9.6501,9.6015,9.642,50100.0
2010-11-29 12:30:00,11.91,11.92,11.88,11.89,35100.0,9.642,9.6501,9.6177,9.6258,35100.0
2010-11-29 13:00:00,11.89,11.92,11.89,11.89,37200.0,9.6258,9.6501,9.6258,9.6258,37200.0
2010-11-29 13:30:00,11.9,11.91,11.86,11.88,44100.0,9.6339,9.642,9.6015,9.6177,44100.0
2010-11-29 14:00:00,11.89,11.94,11.88,11.94,50100.0,9.6258,9.6663,9.6177,9.6663,50100.0
2010-11-29 14:30:00,11.93,11.95,11.91,11.93,105600.0,9.6582,9.6744,9.642,9.6582,105600.0
2010-11-29 15:00:00,11.93,11.96,11.93,11.95,106500.0,9.6582,9.6825,9.6582,9.6744,106500.0
2010-11-29 15:30:00,11.95,11.95,11.9,11.9,327300.0,9.6744,9.6744,9.6339,9.6339,327300.0
2010-11-30 09:30:00,11.79,11.88,11.74,11.86,104100.0,9.5448,9.6177,9.5044,9.6015,104100.0
2010-11-30 10:00:00,11.86,11.93,11.81,11.92,79800.0,9.6015,9.6582,9.561,9.6501,79800.0
2010-11-30 10:30:00,11.92,11.92,11.86,11.88,33900.0,9.6501,9.6501,9.6015,9.6177,33900.0
2010-11-30 11:00:00,11.89,11.91,11.87,11.9,42300.0,9.6258,9.642,9.6096,9.6339,42300.0
2010-11-30 11:30:00,11.89,11.94,11.87,11.93,55500.0,9.6258,9.6663,9.6096,9.6582,55500.0
2010-11-30 12:00:00,11.92,11.98,11.92,11.95,119400.0,9.6501,9.6987,9.6501,9.6744,119400.0
2010-11-30 12:30:00,11.97,11.98,11.93,11.97,35700.0,9.6906,9.6987,9.6582,9.6906,35700.0
2010-11-30 13:00:00,11.97,12.03,11.96,12.02,33900.0,9.6906,9.7391,9.6825,9.731,33900.0
2010-11-30 13:30:00,12.02,12.03,12.0,12.01,33300.0,9.731,9.7391,9.7149,9.7229,33300.0
2010-11-30 14:00:00,12.01,12.04,11.97,11.98,39600.0,9.7229,9.7472,9.6906,9.6987,39600.0
2010-11-30 14:30:00,11.98,12.02,11.98,12.01,42900.0,9.6987,9.731,9.6987,9.7229,42900.0
2010-11-30 15:00:00,12.01,12.04,12.0,12.03,79200.0,9.7229,9.7472,9.7149,9.7391,79200.0
2010-11-30 15:30:00,12.03,12.05,11.96,12.0,151500.0,9.7391,9.7553,9.6825,9.7149,151500.0
2010-12-01 09:30:00,12.15,12.31,12.15,12.29,79500.0,9.8363,9.9658,9.8363,9.9496,79500.0
2010-12-01 10:00:00,12.3,12.3,12.24,12.27,54000.0,9.9577,9.9577,9.9091,9.9334,54000.0
2010-12-01 10:30:00,12.27,12.28,12.25,12.26,65700.0,9.9334,9.9415,9.9172,9.9253,65700.0
2010-12-01 11:00:00,12.26,12.27,12.25,12.27,38700.0,9.9253,9.9334,9.9172,9.9334,38700.0
2010-12-01 11:30:00,12.27,12.31,12.27,12.3,57600.0,9.9334,9.9658,9.9334,9.9577,57600.0
2010-12-01 12:00:00,12.3,12.32,12.29,12.3,42900.0,9.9577,9.9739,9.9496,9.9577,42900.0
2010-12-01 12:30:00,12.3,12.3,12.29,12.3,26100.0,9.9577,9.9577,9.9496,9.9577,26100.0
2010-12-01 13:00:00,12.31,12.33,12.27,12.28,58200.0,9.9658,9.982,9.9334,9.9415,58200.0
2010-12-01 13:30:00,12.28,12.3,12.27,12.3,35700.0,9.9415,9.9577,9.9334,9.9577,35700.0
2010-12-01 14:00:00,12.3,12.3,12.29,12.3,84600.0,9.9577,9.9577,9.9496,9.9577,84600.0
2010-12-01 14:30:00,12.3,12.32,12.3,12.31,42300.0,9.9577,9.9739,9.9577,9.9658,42300.0
2010-12-01 15:00:00,12.31,12.31,12.29,12.3,46800.0,9.9658,9.9658,9.9496,9.9577,46800.0
2010-12-01 15:30:00,12.3,12.32,12.29,12.31,135900.0,9.9577,9.9739,9.9496,9.9658,135900.0
2010-12-02 09:30:00,12.33,12.46,12.27,12.46,72900.0,9.982,10.0873,9.9334,10.0873,72900.0
2010-12-02 10:00:00,12.47,12.54,12.47,12.54,66900.0,10.0953,10.152,10.0953,10.152,66900.0
2010-12-02 10:30:00,12.54,12.59,12.54,12.59,62700.0,10.152,10.1925,10.152,10.1925,62700.0
2010-12-02 11:00:00,12.59,12.64,12.58,12.64,45300.0,10.1925,10.233,10.1844,10.233,45300.0
2010-12-02 11:30:00,12.64,12.68,12.63,12.67,71100.0,10.233,10.2654,10.2249,10.2573,71100.0
2010-12-02 12:00:00,12.67,12.67,12.62,12.64,93900.0,10.2573,10.2573,10.2168,10.233,93900.0
2010-12-02 12:30:00,12.65,12.72,12.65,12.7,52800.0,10.2411,10.2977,10.2411,10.2816,52800.0
2010-12-02 13:00:00,12.7,12.74,12.7,12.73,63600.0,10.2816,10.3139,10.2816,10.3058,63600.0
2010-12-02 13:30:00,12.73,12.76,12.73,12.76,69000.0,10.3058,10.3301,10.3058,10.3301,69000.0
2010-12-02 14:00:00,12.76,12.77,12.75,12.75,105000.0,10.3301,10.3382,10.322,10.322,105000.0
2010-12-02 14:30:00,12.75,12.76,12.74,12.75,132300.0,10.322,10.3301,10.3139,10.322,132300.0
2010-12-02 15:00:00,12.75,12.77,12.75,12.77,83400.0,10.322,10.3382,10.322,10.3382,83400.0
2010-12-02 15:30:00,12.77,12.8,12.75,12.76,264600.0,10.3382,10.3625,10.322,10.3301,264600.0
2010-12-03 09:30:00,12.7,12.71,12.64,12.69,65100.0,10.2816,10.2896,10.233,10.2735,65100.0
2010-12-03 10:00:00,12.69,12.72,12.61,12.62,55500.0,10.2735,10.2977,10.2087,10.2168,55500.0
2010-12-03 10:30:00,12.63,12.64,12.6,12.64,35400.0,10.2249,10.233,10.2006,10.233,35400.0
2010-12-03 11:00:00,12.63,12.65,12.61,12.61,28800.0,10.2249,10.2411,10.2087,10.2087,28800.0
2010-12-03 11:30:00,12.61,12.62,12.6,12.6,16200.0,10.2087,10.2168,10.2006,10.2006,16200.0
2010-12-03 12:00:00,12.61,12.65,12.61,12.65,30600.0,10.2087,10.2411,10.2087,10.2411,30600.0
2010-12-03 12:30:00,12.65,12.66,12.65,12.66,39300.0,10.2411,10.2492,10.2411,10.2492,39300.0
2010-12-03 13:00:00,12.66,12.67,12.65,12.67,24900.0,10.2492,10.2573,10.2411,10.2573,24900.0
2010-12-03 13:30:00,12.67,12.71,12.66,12.68,70800.0,10.2573,10.2896,10.2492,10.2654,70800.0
2010-12-03 14:00:00,12.68,12.68,12.66,12.67,59100.0,10.2654,10.2654,10.2492,10.2573,59100.0
2010-12-03 14:30:00,12.67,12.7,12.66,12.7,62400.0,10.2573,10.2816,10.2492,10.2816,62400.0
2010-12-03 15:00:00,12.7,12.7,12.69,12.7,60300.0,10.2816,10.2816,10.2735,10.2816,60300.0
2010-12-03 15:30:00,12.7,12.74,12.7,12.72,176700.0,10.2816,10.3139,10.2816,10.2977,176700.0
2010-12-06 09:30:00,12.72,12.81,12.71,12.8,61200.0,10.2977,10.3706,10.2896,10.3625,61200.0
2010-12-06 10:00:00,12.8,12.89,12.8,12.89,69900.0,10.3625,10.4354,10.3625,10.4354,69900.0
2010-12-06 10:30:00,12.9,12.9,12.87,12.89,56400.0,10.4435,10.4435,10.4192,10.4354,56400.0
2010-12-06 11:00:00,12.9,12.93,12.89,12.91,52500.0,10.4435,10.4678,10.4354,10.4516,52500.0
2010-12-06 11:30:00,12.92,12.92,12.88,12.91,32400.0,10.4597,10.4597,10.4273,10.4516,32400.0
2010-12-06 12:00:00,12.9,12.91,12.88,12.89,15000.0,10.4435,10.4516,10.4273,10.4354,15000.0
2010-12-06 12:30:00,12.89,12.91,12.89,12.89,19200.0,10.4354,10.4516,10.4354,10.4354,19200.0
2010-12-06 13:00:00,12.89,12.9,12.87,12.88,75600.0,10.4354,10.4435,10.4192,10.4273,75600.0
2010-12-06 13:30:00,12.88,12.88,12.85,12.86,172800.0,10.4273,10.4273,10.403,10.4111,172800.0
2010-12-06 14:00:00,12.86,12.87,12.83,12.83,247200.0,10.4111,10.4192,10.3868,10.3868,247200.0
2010-12-06 14:30:00,12.83,12.84,12.8,12.81,127800.0,10.3868,10.3949,10.3625,10.3706,127800.0
2010-12-06 15:00:00,12.81,12.83,12.81,12.82,64800.0,10.3706,10.3868,10.3706,10.3787,64800.0
2010-12-06 15:30:00,12.82,12.83,12.77,12.8,196200.0,10.3787,10.3868,10.3382,10.3625,196200.0
2010-12-07 09:30:00,12.93,13.0,12.93,12.97,51600.0,10.4678,10.5244,10.4678,10.5001,51600.0
2010-12-07 10:00:00,12.96,13.01,12.93,12.98,68100.0,10.492,10.5325,10.4678,10.5082,68100.0
2010-12-07 10:30:00,12.98,13.05,12.97,13.05,41100.0,10.5082,10.5649,10.5001,10.5649,41100.0
2010-12-07 11:00:00,13.05,13.09,13.03,13.06,100500.0,10.5649,10.5973,10.5487,10.573,100500.0
2010-12-07 11:30:00,13.06,13.08,13.02,13.02,45600.0,10.573,10.5892,10.5406,10.5406,45600.0
2010-12-07 12:00:00,13.02,13.03,12.96,12.98,42900.0,10.5406,10.5487,10.492,10.5082,42900.0
2010-12-07 12:30:00,12.98,12.99,12.97,12.99,14700.0,10.5082,10.5163,10.5001,10.5163,14700.0
2010-12-07 13:00:00,12.99,13.02,12.99,13.02,31500.0,10.5163,10.5406,10.5163,10.5406,31500.0
2010-12-07 13:30:00,13.02,13.05,13.01,13.04,40200.0,10.5406,10.5649,10.5325,10.5568,40200.0
2010-12-07 14:00:00,13.04,13.04,13.0,13.01,34800.0,10.5568,10.5568,10.5244,10.5325,34800.0
2010-12-07 14:30:00,13.01,13.02,12.92,12.94,55800.0,10.5325,10.5406,10.4597,10.4758,55800.0
2010-12-07 15:00:00,12.94,12.96,12.91,12.93,61500.0,10.4758,10.492,10.4516,10.4678,61500.0
2010-12-07 15:30:00,12.93,12.94,12.9,12.92,102000.0,10.4678,10.4758,10.4435,10.4597,102000.0
2010-12-08 09:30:00,12.93,13.0,12.93,12.97,42600.0,10.4678,10.5244,10.4678,10.5001,42600.0
2010-12-08 10:00:00,12.97,13.03,12.97,13.02,130800.0,10.5001,10.5487,10.5001,10.5406,130800.0
2010-12-08 10:30:00,13.01,13.01,12.95,12.95,29100.0,10.5325,10.5325,10.4839,10.4839,29100.0
2010-12-08 11:00:00,12.95,12.99,12.95,12.99,17700.0,10.4839,10.5163,10.4839,10.5163,17700.0
2010-12-08 11:30:00,12.99,13.0,12.98,12.99,27000.0,10.5163,10.5244,10.5082,10.5163,27000.0
2010-12-08 12:00:00,12.99,12.99,12.97,12.98,15300.0,10.5163,10.5163,10.5001,10.5082,15300.0
2010-12-08 12:30:00,12.97,12.97,12.92,12.92,22200.0,10.5001,10.5001,10.4597,10.4597,22200.0
2010-12-08 13:00:00,12.92,12.97,12.92,12.95,50400.0,10.4597,10.5001,10.4597,10.4839,50400.0
2010-12-08 13:30:00,12.95,12.99,12.95,12.96,16800.0,10.4839,10.5163,10.4839,10.492,16800.0
2010-12-08 14:00:00,12.96,12.97,12.95,12.95,32400.0,10.492,10.5001,10.4839,10.4839,32400.0
2010-12-08 14:30:00,12.95,12.96,12.94,12.95,33000.0,10.4839,10.492,10.4758,10.4839,33000.0
2010-12-08 15:00:00,12.95,12.96,12.9,12.9,51000.0,10.4839,10.492,10.4435,10.4435,51000.0
2010-12-08 15:30:00,12.9,12.93,12.89,12.92,96000.0,10.4435,10.4678,10.4354,10.4597,96000.0
2010-12-09 09:30:00,13.0,13.0,12.96,13.0,15900.0,10.5244,10.5244,10.492,10.5244,15900.0
2010-12-09 10:00:00,13.0,13.0,12.93,12.93,13800.0,10.5244,10.5244,10.4678,10.4678,13800.0
2010-12-09 10:30:00,12.94,12.95,12.89,12.9,22800.0,10.4758,10.4839,10.4354,10.4435,22800.0
2010-12-09 11:00:00,12.89,12.92,12.89,12.91,34200.0,10.4354,10.4597,10.4354,10.4516,34200.0
2010-12-09 11:30:00,12.92,12.92,12.88,12.91,23100.0,10.4597,10.4597,10.4273,10.4516,23100.0
2010-12-09 12:00:00,12.91,12.92,12.91,12.92,28500.0,10.4516,10.4597,10.4516,10.4597,28500.0
2010-12-09 12:30:00,12.91,12.97,12.91,12.96,85800.0,10.4516,10.5001,10.4516,10.492,85800.0
2010-12-09 13:00:00,12.96,12.99,12.95,12.98,48600.0,10.492,10.5163,10.4839,10.5082,48600.0
2010-12-09 13:30:00,12.99,13.02,12.99,13.01,49800.0,10.5163,10.5406,10.5163,10.5325,49800.0
2010-12-09 14:00:00,13.01,13.04,13.01,13.03,45300.0,10.5325,10.5568,10.5325,10.5487,45300.0
2010-12-09 14:30:00,13.03,13.04,13.03,13.03,34200.0,10.5487,10.5568,10.5487,10.5487,34200.0
2010-12-09 15:00:00,13.03,13.03,13.01,13.01,17400.0,10.5487,10.5487,10.5325,10.5325,17400.0
2010-12-09 15:30:00,13.01,13.01,12.99,12.99,89100.0,10.5325,10.5325,10.5163,10.5163,89100.0
2010-12-10 09:30:00,13.05,13.06,13.03,13.05,11100.0,10.5649,10.573,10.5487,10.5649,11100.0
2010-12-10 10:00:00,13.04,13.07,13.03,13.07,109500.0,10.5568,10.5811,10.5487,10.5811,109500.0
2010-12-10 10:30:00,13.08,13.12,13.08,13.1,62700.0,10.5892,10.6216,10.5892,10.6054,62700.0
2010-12-10 11:00:00,13.11,13.13,13.08,13.09,39000.0,10.6135,10.6297,10.5892,10.5973,39000.0
2010-12-10 11:30:00,13.09,13.17,13.07,13.17,86100.0,10.5973,10.662,10.5811,10.662,86100.0
2010-12-10 12:00:00,13.17,13.18,13.14,13.17,32700.0,10.662,10.6701,10.6378,10.662,32700.0
2010-12-10 12:30:00,13.17,13.17,13.13,13.15,52200.0,10.662,10.662,10.6297,10.6459,52200.0
2010-12-10 13:00:00,13.15,13.15,13.12,13.14,114900.0,10.6459,10.6459,10.6216,10.6378,114900.0
2010-12-10 13:30:00,13.14,13.14,13.13,13.13,28800.0,10.6378,10.6378,10.6297,10.6297,28800.0
2010-12-10 14:00:00,13.13,13.13,13.13,13.13,30300.0,10.6297,10.6297,10.6297,10.6297,30300.0
2010-12-10 14:30:00,13.13,13.13,13.13,13.13,58500.0,10.6297,10.6297,10.6297,10.6297,58500.0
2010-12-10 15:00:00,13.13,13.13,13.09,13.1,53700.0,10.6297,10.6297,10.5973,10.6054,53700.0
2010-12-10 15:30:00,13.1,13.14,13.1,13.14,256800.0,10.6054,10.6378,10.6054,10.6378,256800.0
2010-12-13 09:30:00,13.2,13.2,13.13,13.17,29100.0,10.6863,10.6863,10.6297,10.662,29100.0
2010-12-13 10:00:00,13.18,13.22,13.17,13.17,20700.0,10.6701,10.7025,10.662,10.662,20700.0
2010-12-13 10:30:00,13.17,13.19,13.14,13.19,28200.0,10.662,10.6782,10.6378,10.6782,28200.0
2010-12-13 11:00:00,13.18,13.2,13.17,13.18,12000.0,10.6701,10.6863,10.662,10.6701,12000.0
2010-12-13 11:30:00,13.18,13.19,13.16,13.19,14400.0,10.6701,10.6782,10.654,10.6782,14400.0
2010-12-13 12:00:00,13.19,13.19,13.18,13.19,9000.0,10.6782,10.6782,10.6701,10.6782,9000.0
2010-12-13 12:30:00,13.19,13.19,13.17,13.17,6300.0,10.6782,10.6782,10.662,10.662,6300.0
2010-12-13 13:00:00,13.17,13.18,13.15,13.17,31500.0,10.662,10.6701,10.6459,10.662,31500.0
2010-12-13 13:30:00,13.17,13.17,13.15,13.17,18900.0,10.662,10.662,10.6459,10.662,18900.0
2010-12-13 14:00:00,13.17,13.18,13.16,13.16,10800.0,10.662,10.6701,10.654,10.654,10800.0
2010-12-13 14:30:00,13.17,13.17,13.15,13.15,19200.0,10.662,10.662,10.6459,10.6459,19200.0
2010-12-13 15:00:00,13.14,13.15,13.12,13.12,45300.0,10.6378,10.6459,10.6216,10.6216,45300.0
2010-12-13 15:30:00,13.12,13.12,13.09,13.09,88800.0,10.6216,10.6216,10.5973,10.5973,88800.0
2010-12-14 09:30:00,13.14,13.18,13.13,13.18,29700.0,10.6378,10.6701,10.6297,10.6701,29700.0
2010-12-14 10:00:00,13.18,13.24,13.17,13.24,31500.0,10.6701,10.7187,10.662,10.7187,31500.0
2010-12-14 10:30:00,13.25,13.29,13.24,13.28,55200.0,10.7268,10.7592,10.7187,10.7511,55200.0
2010-12-14 11:00:00,13.28,13.31,13.28,13.31,20700.0,10.7511,10.7754,10.7511,10.7754,20700.0
2010-12-14 11:30:00,13.31,13.32,13.31,13.31,22800.0,10.7754,10.7835,10.7754,10.7754,22800.0
2010-12-14 12:00:00,13.31,13.32,13.31,13.31,8400.0,10.7754,10.7835,10.7754,10.7754,8400.0
2010-12-14 12:30:00,13.31,13.33,13.31,13.32,23700.0,10.7754,10.7916,10.7754,10.7835,23700.0
2010-12-14 13:00:00,13.32,13.33,13.31,13.32,28800.0,10.7835,10.7916,10.7754,10.7835,28800.0
2010-12-14 13:30:00,13.32,13.33,13.31,13.31,45000.0,10.7835,10.7916,10.7754,10.7754,45000.0
2010-12-14 14:00:00,13.31,13.33,13.28,13.31,72600.0,10.7754,10.7916,10.7511,10.7754,72600.0
2010-12-14 14:30:00,13.32,13.33,13.28,13.3,29400.0,10.7835,10.7916,10.7511,10.7673,29400.0
2010-12-14 15:00:00,13.3,13.3,13.23,13.23,38400.0,10.7673,10.7673,10.7106,10.7106,38400.0
2010-12-14 15:30:00,13.23,13.24,13.21,13.22,138000.0,10.7106,10.7187,10.6944,10.7025,138000.0
2010-12-15 09:30:00,13.19,13.3,13.19,13.29,27000.0,10.6782,10.7673,10.6782,10.7592,27000.0
2010-12-15 10:00:00,13.3,13.32,13.3,13.31,72000.0,10.7673,10.7835,10.7673,10.7754,72000.0
2010-12-15 10:30:00,13.32,13.33,13.3,13.32,64500.0,10.7835,10.7916,10.7673,10.7835,64500.0
2010-12-15 11:00:00,13.32,13.35,13.29,13.3,136800.0,10.7835,10.8078,10.7592,10.7673,136800.0
2010-12-15 11:30:00,13.3,13.3,13.22,13.23,48000.0,10.7673,10.7673,10.7025,10.7106,48000.0
2010-12-15 12:00:00,13.23,13.23,13.2,13.21,38700.0,10.7106,10.7106,10.6863,10.6944,38700.0
2010-12-15 12:30:00,13.2,13.24,13.16,13.16,66300.0,10.6863,10.7187,10.654,10.654,66300.0
2010-12-15 13:00:00,13.16,13.18,13.15,13.18,19200.0,10.654,10.6701,10.6459,10.6701,19200.0
2010-12-15 13:30:00,13.18,13.22,13.17,13.22,19200.0,10.6701,10.7025,10.662,10.7025,19200.0
2010-12-15 14:00:00,13.21,13.21,13.15,13.15,23100.0,10.6944,10.6944,10.6459,10.6459,23100.0
2010-12-15 14:30:00,13.15,13.16,13.11,13.13,57600.0,10.6459,10.654,10.6135,10.6297,57600.0
2010-12-15 15:00:00,13.12,13.2,13.12,13.18,36300.0,10.6216,10.6863,10.6216,10.6701,36300.0
2010-12-15 15:30:00,13.17,13.2,13.11,13.12,140700.0,10.662,10.6863,10.6135,10.6216,140700.0
2010-12-16 09:30:00,13.14,13.18,13.11,13.14,51900.0,10.6378,10.6701,10.6135,10.6378,51900.0
2010-12-16 10:00:00,13.14,13.21,13.13,13.19,47100.0,10.6378,10.6944,10.6297,10.6782,47100.0
2010-12-16 10:30:00,13.2,13.22,13.18,13.21,30300.0,10.6863,10.7025,10.6701,10.6944,30300.0
2010-12-16 11:00:00,13.22,13.28,13.2,13.24,102600.0,10.7025,10.7511,10.6863,10.7187,102600.0
2010-12-16 11:30:00,13.24,13.27,13.21,13.25,133200.0,10.7187,10.743,10.6944,10.7268,133200.0
2010-12-16 12:00:00,13.25,13.26,13.19,13.19,31800.0,10.7268,10.7349,10.6782,10.6782,31800.0
2010-12-16 12:30:00,13.2,13.23,13.19,13.22,34500.0,10.6863,10.7106,10.6782,10.7025,34500.0
2010-12-16 13:00:00,13.22,13.22,13.19,13.21,30900.0,10.7025,10.7025,10.6782,10.6944,30900.0
2010-12-16 13:30:00,13.21,13.23,13.2,13.21,42600.0,10.6944,10.7106,10.6863,10.6944,42600.0
2010-12-16 14:00:00,13.21,13.22,13.17,13.17,34800.0,10.6944,10.7025,10.662,10.662,34800.0
2010-12-16 14:30:00,13.18,13.18,13.15,13.17,111600.0,10.6701,10.6701,10.6459,10.662,111600.0
2010-12-16 15:00:00,13.17,13.21,13.17,13.2,60300.0,10.662,10.6944,10.662,10.6863,60300.0
2010-12-16 15:30:00,13.21,13.24,13.19,13.24,157200.0,10.6944,10.7187,10.6782,10.7187,157200.0
2010-12-17 09:30:00,13.24,13.25,13.2,13.24,174300.0,10.7187,10.7268,10.6863,10.7187,174300.0
2010-12-17 10:00:00,13.25,13.29,13.22,13.27,41100.0,10.7268,10.7592,10.7025,10.743,41100.0
2010-12-17 10:30:00,13.28,13.3,13.26,13.3,37500.0,10.7511,10.7673,10.7349,10.7673,37500.0
2010-12-17 11:00:00,13.3,13.3,13.27,13.28,57300.0,10.7673,10.7673,10.743,10.7511,57300.0
2010-12-17 11:30:00,13.28,13.31,13.28,13.31,65700.0,10.7511,10.7754,10.7511,10.7754,65700.0
2010-12-17 12:00:00,13.31,13.32,13.23,13.23,100500.0,10.7754,10.7835,10.7106,10.7106,100500.0
2010-12-17 12:30:00,13.23,13.24,13.2,13.2,39600.0,10.7106,10.7187,10.6863,10.6863,39600.0
2010-12-17 13:00:00,13.21,13.25,13.21,13.25,30600.0,10.6944,10.7268,10.6944,10.7268,30600.0
2010-12-17 13:30:00,13.25,13.31,13.25,13.29,38400.0,10.7268,10.7754,10.7268,10.7592,38400.0
2010-12-17 14:00:00,13.29,13.32,13.29,13.31,31200.0,10.7592,10.7835,10.7592,10.7754,31200.0
2010-12-17 14:30:00,13.31,13.31,13.28,13.29,57000.0,10.7754,10.7754,10.7511,10.7592,57000.0
2010-12-17 15:00:00,13.28,13.29,13.24,13.26,214800.0,10.7511,10.7592,10.7187,10.7349,214800.0
2010-12-17 15:30:00,13.25,13.26,13.2,13.21,136800.0,10.7268,10.7349,10.6863,10.6944,136800.0
2010-12-20 09:30:00,13.38,13.39,13.28,13.29,82800.0,10.8321,10.8402,10.7511,10.7592,82800.0
2010-12-20 10:00:00,13.3,13.32,13.28,13.3,54900.0,10.7673,10.7835,10.7511,10.7673,54900.0
2010-12-20 10:30:00,13.31,13.31,13.29,13.3,30000.0,10.7754,10.7754,10.7592,10.7673,30000.0
2010-12-20 11:00:00,13.3,13.31,13.29,13.29,17700.0,10.7673,10.7754,10.7592,10.7592,17700.0
2010-12-20 11:30:00,13.29,13.3,13.28,13.3,22800.0,10.7592,10.7673,10.7511,10.7673,22800.0
2010-12-20 12:00:00,13.29,13.3,13.28,13.3,96900.0,10.7592,10.7673,10.7511,10.7673,96900.0
2010-12-20 12:30:00,13.3,13.35,13.3,13.35,35700.0,10.7673,10.8078,10.7673,10.8078,35700.0
2010-12-20 13:00:00,13.34,13.35,13.31,13.31,34500.0,10.7997,10.8078,10.7754,10.7754,34500.0
2010-12-20 13:30:00,13.31,13.32,13.3,13.31,18000.0,10.7754,10.7835,10.7673,10.7754,18000.0
2010-12-20 14:00:00,13.31,13.37,13.31,13.37,51000.0,10.7754,10.824,10.7754,10.824,51000.0
2010-12-20 14:30:00,13.37,13.38,13.36,13.37,44700.0,10.824,10.8321,10.8159,10.824,44700.0
2010-12-20 15:00:00,13.37,13.38,13.34,13.35,167400.0,10.824,10.8321,10.7997,10.8078,167400.0
2010-12-20 15:30:00,13.35,13.36,13.31,13.33,129300.0,10.8078,10.8159,10.7754,10.7916,129300.0
2010-12-21 09:30:00,13.37,13.44,13.32,13.39,37800.0,10.824,10.8806,10.7835,10.8402,37800.0
2010-12-21 10:00:00,13.4,13.47,13.4,13.47,37800.0,10.8483,10.9049,10.8483,10.9049,37800.0
2010-12-21 10:30:00,13.48,13.48,13.46,13.47,30000.0,10.913,10.913,10.8968,10.9049,30000.0
2010-12-21 11:00:00,13.47,13.49,13.46,13.48,25800.0,10.9049,10.9211,10.8968,10.913,25800.0
2010-12-21 11:30:00,13.49,13.49,13.44,13.45,30900.0,10.9211,10.9211,10.8806,10.8887,30900.0
2010-12-21 12:00:00,13.46,13.46,13.41,13.42,34500.0,10.8968,10.8968,10.8563,10.8644,34500.0
2010-12-21 12:30:00,13.42,13.43,13.41,13.42,12900.0,10.8644,10.8725,10.8563,10.8644,12900.0
2010-12-21 13:00:00,13.43,13.44,13.42,13.43,15000.0,10.8725,10.8806,10.8644,10.8725,15000.0
2010-12-21 13:30:00,13.42,13.44,13.42,13.44,7800.0,10.8644,10.8806,10.8644,10.8806,7800.0
2010-12-21 14:00:00,13.43,13.44,13.43,13.44,24600.0,10.8725,10.8806,10.8725,10.8806,24600.0
2010-12-21 14:30:00,13.44,13.44,13.4,13.41,46200.0,10.8806,10.8806,10.8483,10.8563,46200.0
2010-12-21 15:00:00,13.42,13.43,13.4,13.43,23100.0,10.8644,10.8725,10.8483,10.8725,23100.0
2010-12-21 15:30:00,13.43,13.44,13.42,13.43,57300.0,10.8725,10.8806,10.8644,10.8725,57300.0
2010-12-22 09:30:00,13.42,13.5,13.39,13.43,24600.0,10.8644,10.9292,10.8402,10.8725,24600.0
2010-12-22 10:00:00,13.45,13.45,13.39,13.39,23100.0,10.8887,10.8887,10.8402,10.8402,23100.0
2010-12-22 10:30:00,13.41,13.45,13.39,13.45,30300.0,10.8563,10.8887,10.8402,10.8887,30300.0
2010-12-22 11:00:00,13.44,13.45,13.42,13.44,15300.0,10.8806,10.8887,10.8644,10.8806,15300.0
2010-12-22 11:30:00,13.44,13.47,13.42,13.42,30300.0,10.8806,10.9049,10.8644,10.8644,30300.0
2010-12-22 12:00:00,13.43,13.47,13.42,13.47,53400.0,10.8725,10.9049,10.8644,10.9049,53400.0
2010-12-22 12:30:00,13.48,13.5,13.46,13.5,37500.0,10.913,10.9292,10.8968,10.9292,37500.0
2010-12-22 13:00:00,13.5,13.5,13.46,13.47,41700.0,10.9292,10.9292,10.8968,10.9049,41700.0
2010-12-22 13:30:00,13.47,13.47,13.43,13.45,27600.0,10.9049,10.9049,10.8725,10.8887,27600.0
2010-12-22 14:00:00,13.45,13.48,13.45,13.47,26400.0,10.8887,10.913,10.8887,10.9049,26400.0
2010-12-22 14:30:00,13.47,13.48,13.44,13.45,56100.0,10.9049,10.913,10.8806,10.8887,56100.0
2010-12-22 15:00:00,13.45,13.46,13.43,13.46,52500.0,10.8887,10.8968,10.8725,10.8968,52500.0
2010-12-22 15:30:00,13.45,13.46,13.42,13.44,90900.0,10.8887,10.8968,10.8644,10.8806,90900.0
2010-12-23 09:30:00,13.43,13.52,13.42,13.46,24900.0,10.8725,10.9454,10.8644,10.8968,24900.0
2010-12-23 10:00:00,13.45,13.45,13.42,13.44,15600.0,10.8887,10.8887,10.8644,10.8806,15600.0
2010-12-23 10:30:00,13.43,13.44,13.4,13.42,16800.0,10.8725,10.8806,10.8483,10.8644,16800.0
2010-12-23 11:00:00,13.42,13.42,13.4,13.41,27600.0,10.8644,10.8644,10.8483,10.8563,27600.0
2010-12-23 11:30:00,13.41,13.43,13.41,13.42,13200.0,10.8563,10.8725,10.8563,10.8644,13200.0
2010-12-23 12:00:00,13.42,13.42,13.38,13.41,17400.0,10.8644,10.8644,10.8321,10.8563,17400.0
2010-12-23 12:30:00,13.41,13.42,13.41,13.42,12300.0,10.8563,10.8644,10.8563,10.8644,12300.0
2010-12-23 13:00:00,13.41,13.42,13.4,13.4,25200.0,10.8563,10.8644,10.8483,10.8483,25200.0
2010-12-23 13:30:00,13.4,13.4,13.37,13.37,15300.0,10.8483,10.8483,10.824,10.824,15300.0
2010-12-23 14:00:00,13.37,13.38,13.34,13.34,50700.0,10.824,10.8321,10.7997,10.7997,50700.0
2010-12-23 14:30:00,13.35,13.37,13.35,13.37,36300.0,10.8078,10.824,10.8078,10.824,36300.0
2010-12-23 15:00:00,13.37,13.38,13.34,13.34,60300.0,10.824,10.8321,10.7997,10.7997,60300.0
2010-12-23 15:30:00,13.34,13.34,13.29,13.3,138300.0,10.7997,10.7997,10.7592,10.7673,138300.0
2010-12-27 09:30:00,13.26,13.26,13.2,13.25,21000.0,10.7349,10.7349,10.6863,10.7268,21000.0
2010-12-27 10:00:00,13.25,13.29,13.24,13.28,21900.0,10.7268,10.7592,10.7187,10.7511,21900.0
2010-12-27 10:30:00,13.28,13.31,13.28,13.31,22800.0,10.7511,10.7754,10.7511,10.7754,22800.0
2010-12-27 11:00:00,13.3,13.33,13.3,13.32,15900.0,10.7673,10.7916,10.7673,10.7835,15900.0
2010-12-27 11:30:00,13.32,13.34,13.32,13.32,84900.0,10.7835,10.7997,10.7835,10.7835,84900.0
2010-12-27 12:00:00,13.32,13.35,13.32,13.33,19500.0,10.7835,10.8078,10.7835,10.7916,19500.0
2010-12-27 12:30:00,13.33,13.34,13.3,13.3,39300.0,10.7916,10.7997,10.7673,10.7673,39300.0
2010-12-27 13:00:00,13.3,13.35,13.3,13.35,20400.0,10.7673,10.8078,10.7673,10.8078,20400.0
2010-12-27 13:30:00,13.35,13.36,13.34,13.34,48300.0,10.8078,10.8159,10.7997,10.7997,48300.0
2010-12-27 14:00:00,13.34,13.34,13.31,13.31,31200.0,10.7997,10.7997,10.7754,10.7754,31200.0
2010-12-27 14:30:00,13.32,13.34,13.32,13.32,24900.0,10.7835,10.7997,10.7835,10.7835,24900.0
2010-12-27 15:00:00,13.32,13.34,13.32,13.34,33900.0,10.7835,10.7997,10.7835,10.7997,33900.0
2010-12-27 15:30:00,13.33,13.34,13.32,13.32,56400.0,10.7916,10.7997,10.7835,10.7835,56400.0
2010-12-28 09:30:00,13.32,13.38,13.26,13.3,30900.0,10.7835,10.8321,10.7349,10.7673,30900.0
2010-12-28 10:00:00,13.29,13.32,13.26,13.32,33600.0,10.7592,10.7835,10.7349,10.7835,33600.0
2010-12-28 10:30:00,13.33,13.34,13.32,13.33,30900.0,10.7916,10.7997,10.7835,10.7916,30900.0
2010-12-28 11:00:00,13.33,13.34,13.33,13.34,30600.0,10.7916,10.7997,10.7916,10.7997,30600.0
2010-12-28 11:30:00,13.33,13.34,13.33,13.34,10500.0,10.7916,10.7997,10.7916,10.7997,10500.0
2010-12-28 12:00:00,13.33,13.34,13.31,13.32,34500.0,10.7916,10.7997,10.7754,10.7835,34500.0
2010-12-28 12:30:00,13.32,13.33,13.32,13.32,14400.0,10.7835,10.7916,10.7835,10.7835,14400.0
2010-12-28 13:00:00,13.32,13.33,13.31,13.31,30300.0,10.7835,10.7916,10.7754,10.7754,30300.0
2010-12-28 13:30:00,13.31,13.32,13.31,13.32,18300.0,10.7754,10.7835,10.7754,10.7835,18300.0
2010-12-28 14:00:00,13.32,13.33,13.32,13.33,38400.0,10.7835,10.7916,10.7835,10.7916,38400.0
2010-12-28 14:30:00,13.33,13.34,13.3,13.34,70200.0,10.7916,10.7997,10.7673,10.7997,70200.0
2010-12-28 15:00:00,13.34,13.35,13.31,13.33,55800.0,10.7997,10.8078,10.7754,10.7916,55800.0
2010-12-28 15:30:00,13.33,13.33,13.31,13.32,62100.0,10.7916,10.7916,10.7754,10.7835,62100.0
2010-12-29 09:30:00,13.32,13.34,13.3,13.34,69300.0,10.7835,10.7997,10.7673,10.7997,69300.0
2010-12-29 10:00:00,13.33,13.34,13.29,13.29,45600.0,10.7916,10.7997,10.7592,10.7592,45600.0
2010-12-29 10:30:00,13.29,13.29,13.26,13.28,35100.0,10.7592,10.7592,10.7349,10.7511,35100.0
2010-12-29 11:00:00,13.28,13.28,13.26,13.26,33600.0,10.7511,10.7511,10.7349,10.7349,33600.0
2010-12-29 11:30:00,13.26,13.3,13.26,13.29,13800.0,10.7349,10.7673,10.7349,10.7592,13800.0
2010-12-29 12:00:00,13.3,13.32,13.29,13.31,37800.0,10.7673,10.7835,10.7592,10.7754,37800.0
2010-12-29 12:30:00,13.31,13.31,13.31,13.31,17100.0,10.7754,10.7754,10.7754,10.7754,17100.0
2010-12-29 13:00:00,13.32,13.32,13.32,13.32,16200.0,10.7835,10.7835,10.7835,10.7835,16200.0
2010-12-29 13:30:00,13.32,13.32,13.31,13.32,17400.0,10.7835,10.7835,10.7754,10.7835,17400.0
2010-12-29 14:00:00,13.32,13.33,13.32,13.33,22200.0,10.7835,10.7916,10.7835,10.7916,22200.0
2010-12-29 14:30:00,13.33,13.33,13.32,13.32,19200.0,10.7916,10.7916,10.7835,10.7835,19200.0
2010-12-29 15:00:00,13.32,13.33,13.31,13.32,34500.0,10.7835,10.7916,10.7754,10.7835,34500.0
2010-12-29 15:30:00,13.32,13.32,13.29,13.3,57900.0,10.7835,10.7835,10.7592,10.7673,57900.0
2010-12-30 09:30:00,13.28,13.34,13.26,13.32,31500.0,10.7511,10.7997,10.7349,10.7835,31500.0
2010-12-30 10:00:00,13.32,13.33,13.3,13.33,15900.0,10.7835,10.7916,10.7673,10.7916,15900.0
2010-12-30 10:30:00,13.33,13.33,13.33,13.33,29700.0,10.7916,10.7916,10.7916,10.7916,29700.0
2010-12-30 11:00:00,13.33,13.33,13.31,13.32,21900.0,10.7916,10.7916,10.7754,10.7835,21900.0
2010-12-30 11:30:00,13.32,13.33,13.31,13.33,14100.0,10.7835,10.7916,10.7754,10.7916,14100.0
2010-12-30 12:00:00,13.33,13.33,13.32,13.33,6900.0,10.7916,10.7916,10.7835,10.7916,6900.0
2010-12-30 12:30:00,13.33,13.33,13.32,13.32,5100.0,10.7916,10.7916,10.7835,10.7835,5100.0
2010-12-30 13:00:00,13.32,13.32,13.3,13.3,10500.0,10.7835,10.7835,10.7673,10.7673,10500.0
2010-12-30 13:30:00,13.31,13.31,13.3,13.3,10200.0,10.7754,10.7754,10.7673,10.7673,10200.0
2010-12-30 14:00:00,13.31,13.31,13.3,13.3,11100.0,10.7754,10.7754,10.7673,10.7673,11100.0
2010-12-30 14:30:00,13.31,13.31,13.27,13.27,29400.0,10.7754,10.7754,10.743,10.743,29400.0
2010-12-30 15:00:00,13.28,13.29,13.28,13.28,25500.0,10.7511,10.7592,10.7511,10.7511,25500.0
2010-12-30 15:30:00,13.28,13.29,13.25,13.26,71700.0,10.7511,10.7592,10.7268,10.7349,71700.0
2010-12-31 09:30:00,13.23,13.27,13.23,13.26,13500.0,10.7106,10.743,10.7106,10.7349,13500.0
2010-12-31 10:00:00,13.27,13.28,13.26,13.28,12000.0,10.743,10.7511,10.7349,10.7511,12000.0
2010-12-31 10:30:00,13.28,13.28,13.27,13.28,4200.0,10.7511,10.7511,10.743,10.7511,4200.0
2010-12-31 11:00:00,13.28,13.28,13.25,13.25,18600.0,10.7511,10.7511,10.7268,10.7268,18600.0
2010-12-31 11:30:00,13.25,13.28,13.25,13.28,41400.0,10.7268,10.7511,10.7268,10.7511,41400.0
2010-12-31 12:00:00,13.27,13.27,13.24,13.26,43200.0,10.743,10.743,10.7187,10.7349,43200.0
2010-12-31 12:30:00,13.26,13.26,13.23,13.23,6600.0,10.7349,10.7349,10.7106,10.7106,6600.0
2010-12-31 13:00:00,13.23,13.24,13.23,13.24,15000.0,10.7106,10.7187,10.7106,10.7187,15000.0
2010-12-31 13:30:00,13.25,13.26,13.25,13.25,10500.0,10.7268,10.7349,10.7268,10.7268,10500.0
2010-12-31 14:00:00,13.24,13.24,13.22,13.23,13200.0,10.7187,10.7187,10.7025,10.7106,13200.0
2010-12-31 14:30:00,13.22,13.24,13.22,13.24,15600.0,10.7025,10.7187,10.7025,10.7187,15600.0
2010-12-31 15:00:00,13.24,13.24,13.23,13.24,18900.0,10.7187,10.7187,10.7106,10.7187,18900.0
2010-12-31 15:30:00,13.24,13.24,13.14,13.15,142800.0,10.7187,10.7187,10.6378,10.6459,142800.0
2011-01-03 09:30:00,13.28,13.35,13.16,13.35,77100.0,10.7511,10.8078,10.654,10.8078,77100.0
2011-01-03 10:00:00,13.35,13.38,13.33,13.38,124800.0,10.8078,10.8321,10.7916,10.8321,124800.0
2011-01-03 10:30:00,13.39,13.47,13.39,13.47,40500.0,10.8402,10.9049,10.8402,10.9049,40500.0
2011-01-03 11:00:00,13.46,13.46,13.42,13.43,35700.0,10.8968,10.8968,10.8644,10.8725,35700.0
2011-01-03 11:30:00,13.43,13.43,13.4,13.42,98700.0,10.8725,10.8725,10.8483,10.8644,98700.0
2011-01-03 12:00:00,13.42,13.43,13.4,13.42,65400.0,10.8644,10.8725,10.8483,10.8644,65400.0
2011-01-03 12:30:00,13.43,13.44,13.42,13.43,45900.0,10.8725,10.8806,10.8644,10.8725,45900.0
2011-01-03 13:00:00,13.43,13.44,13.41,13.44,57300.0,10.8725,10.8806,10.8563,10.8806,57300.0
2011-01-03 13:30:00,13.43,13.43,13.42,13.43,37500.0,10.8725,10.8725,10.8644,10.8725,37500.0
2011-01-03 14:00:00,13.43,13.45,13.43,13.44,45600.0,10.8725,10.8887,10.8725,10.8806,45600.0
2011-01-03 14:30:00,13.44,13.45,13.42,13.45,69300.0,10.8806,10.8887,10.8644,10.8887,69300.0
2011-01-03 15:00:00,13.45,13.46,13.42,13.45,90900.0,10.8887,10.8968,10.8644,10.8887,90900.0
2011-01-03 15:30:00,13.45,13.48,13.44,13.45,135600.0,10.8887,10.913,10.8806,10.8887,135600.0
2011-01-04 09:30:00,13.47,13.49,13.34,13.38,40500.0,10.9049,10.9211,10.7997,10.8321,40500.0
2011-01-04 10:00:00,13.37,13.41,13.37,13.39,85200.0,10.824,10.8563,10.824,10.8402,85200.0
2011-01-04 10:30:00,13.4,13.4,13.34,13.34,17700.0,10.8483,10.8483,10.7997,10.7997,17700.0
2011-01-04 11:00:00,13.34,13.34,13.21,13.21,26400.0,10.7997,10.7997,10.6944,10.6944,26400.0
2011-01-04 11:30:00,13.22,13.22,13.12,13.13,39300.0,10.7025,10.7025,10.6216,10.6297,39300.0
2011-01-04 12:00:00,13.13,13.13,13.04,13.05,49800.0,10.6297,10.6297,10.5568,10.5649,49800.0
2011-01-04 12:30:00,13.05,13.09,13.03,13.08,23100.0,10.5649,10.5973,10.5487,10.5892,23100.0
2011-01-04 13:00:00,13.08,13.15,13.08,13.15,42000.0,10.5892,10.6459,10.5892,10.6459,42000.0
2011-01-04 13:30:00,13.16,13.16,13.11,13.14,32100.0,10.654,10.654,10.6135,10.6378,32100.0
2011-01-04 14:00:00,13.14,13.23,13.13,13.22,57300.0,10.6378,10.7106,10.6297,10.7025,57300.0
2011-01-04 14:30:00,13.23,13.24,13.21,13.21,17700.0,10.7106,10.7187,10.6944,10.6944,17700.0
2011-01-04 15:00:00,13.2,13.2,13.18,13.19,51000.0,10.6863,10.6863,10.6701,10.6782,51000.0
2011-01-04 15:30:00,13.19,13.23,13.18,13.21,88500.0,10.6782,10.7106,10.6701,10.6944,88500.0
2011-01-05 09:30:00,13.17,13.23,13.11,13.2,45000.0,10.662,10.7106,10.6135,10.6863,45000.0
2011-01-05 10:00:00,13.21,13.31,13.21,13.27,33900.0,10.6944,10.7754,10.6944,10.743,33900.0
2011-01-05 10:30:00,13.27,13.29,13.25,13.28,10500.0,10.743,10.7592,10.7268,10.7511,10500.0
2011-01-05 11:00:00,13.28,13.3,13.25,13.3,25800.0,10.7511,10.7673,10.7268,10.7673,25800.0
2011-01-05 11:30:00,13.3,13.3,13.28,13.28,19800.0,10.7673,10.7673,10.7511,10.7511,19800.0
2011-01-05 12:00:00,13.29,13.32,13.29,13.32,8700.0,10.7592,10.7835,10.7592,10.7835,8700.0
2011-01-05 12:30:00,13.32,13.33,13.3,13.31,25200.0,10.7835,10.7916,10.7673,10.7754,25200.0
2011-01-05 13:00:00,13.31,13.31,13.27,13.28,15600.0,10.7754,10.7754,10.743,10.7511,15600.0
2011-01-05 13:30:00,13.27,13.31,13.27,13.29,18000.0,10.743,10.7754,10.743,10.7592,18000.0
2011-01-05 14:00:00,13.28,13.3,13.27,13.27,35400.0,10.7511,10.7673,10.743,10.743,35400.0
2011-01-05 14:30:00,13.27,13.27,13.25,13.26,18000.0,10.743,10.743,10.7268,10.7349,18000.0
2011-01-05 15:00:00,13.27,13.3,13.27,13.28,64800.0,10.743,10.7673,10.743,10.7511,64800.0
2011-01-05 15:30:00,13.28,13.29,13.24,13.25,82500.0,10.7511,10.7592,10.7187,10.7268,82500.0
2011-01-06 09:30:00,13.3,13.36,13.27,13.3,42600.0,10.7673,10.8159,10.743,10.7673,42600.0
2011-01-06 10:00:00,13.3,13.36,13.3,13.35,20400.0,10.7673,10.8159,10.7673,10.8078,20400.0
2011-01-06 10:30:00,13.36,13.39,13.31,13.32,49800.0,10.8159,10.8402,10.7754,10.7835,49800.0
2011-01-06 11:00:00,13.32,13.32,13.24,13.28,39900.0,10.7835,10.7835,10.7187,10.7511,39900.0
2011-01-06 11:30:00,13.28,13.3,13.26,13.27,24300.0,10.7511,10.7673,10.7349,10.743,24300.0
2011-01-06 12:00:00,13.27,13.29,13.23,13.25,37200.0,10.743,10.7592,10.7106,10.7268,37200.0
2011-01-06 12:30:00,13.24,13.29,13.22,13.27,39000.0,10.7187,10.7592,10.7025,10.743,39000.0
2011-01-06 13:00:00,13.26,13.26,13.22,13.23,25200.0,10.7349,10.7349,10.7025,10.7106,25200.0
2011-01-06 13:30:00,13.23,13.27,13.22,13.27,26100.0,10.7106,10.743,10.7025,10.743,26100.0
2011-01-06 14:00:00,13.27,13.28,13.23,13.26,27000.0,10.743,10.7511,10.7106,10.7349,27000.0
2011-01-06 14:30:00,13.26,13.27,13.2,13.21,51600.0,10.7349,10.743,10.6863,10.6944,51600.0
2011-01-06 15:00:00,13.21,13.24,13.2,13.22,75600.0,10.6944,10.7187,10.6863,10.7025,75600.0
2011-01-06 15:30:00,13.22,13.24,13.2,13.2,120600.0,10.7025,10.7187,10.6863,10.6863,120600.0
2011-01-07 09:30:00,13.25,13.36,13.1,13.18,74700.0,10.7268,10.8159,10.6054,10.6701,74700.0
2011-01-07 10:00:00,13.17,13.22,13.16,13.19,43500.0,10.662,10.7025,10.654,10.6782,43500.0
2011-01-07 10:30:00,13.19,13.24,13.16,13.19,33300.0,10.6782,10.7187,10.654,10.6782,33300.0
2011-01-07 11:00:00,13.19,13.19,13.11,13.12,39000.0,10.6782,10.6782,10.6135,10.6216,39000.0
2011-01-07 11:30:00,13.12,13.12,13.09,13.12,54900.0,10.6216,10.6216,10.5973,10.6216,54900.0
2011-01-07 12:00:00,13.11,13.12,13.04,13.04,42000.0,10.6135,10.6216,10.5568,10.5568,42000.0
2011-01-07 12:30:00,13.05,13.05,12.95,13.02,39000.0,10.5649,10.5649,10.4839,10.5406,39000.0
2011-01-07 13:00:00,13.01,13.03,12.99,13.0,22200.0,10.5325,10.5487,10.5163,10.5244,22200.0
2011-01-07 13:30:00,13.01,13.04,13.0,13.02,29400.0,10.5325,10.5568,10.5244,10.5406,29400.0
2011-01-07 14:00:00,13.02,13.05,13.02,13.05,30600.0,10.5406,10.5649,10.5406,10.5649,30600.0
2011-01-07 14:30:00,13.05,13.07,13.05,13.05,54900.0,10.5649,10.5811,10.5649,10.5649,54900.0
2011-01-07 15:00:00,13.05,13.09,13.04,13.09,91800.0,10.5649,10.5973,10.5568,10.5973,91800.0
2011-01-07 15:30:00,13.09,13.11,13.07,13.1,215700.0,10.5973,10.6135,10.5811,10.6054,215700.0
2011-01-10 09:30:00,13.08,13.11,13.0,13.0,28800.0,10.5892,10.6135,10.5244,10.5244,28800.0
2011-01-10 10:00:00,12.99,13.01,12.94,12.97,57900.0,10.5163,10.5325,10.4758,10.5001,57900.0
2011-01-10 10:30:00,12.97,12.99,12.95,12.97,38400.0,10.5001,10.5163,10.4839,10.5001,38400.0
2011-01-10 11:00:00,12.97,13.05,12.96,13.04,66000.0,10.5001,10.5649,10.492,10.5568,66000.0
2011-01-10 11:30:00,13.03,13.06,13.0,13.06,58500.0,10.5487,10.573,10.5244,10.573,58500.0
2011-01-10 12:00:00,13.06,13.08,13.0,13.06,71100.0,10.573,10.5892,10.5244,10.573,71100.0
2011-01-10 12:30:00,13.05,13.15,13.04,13.14,50400.0,10.5649,10.6459,10.5568,10.6378,50400.0
2011-01-10 13:00:00,13.14,13.2,13.13,13.2,36300.0,10.6378,10.6863,10.6297,10.6863,36300.0
2011-01-10 13:30:00,13.2,13.23,13.19,13.21,45000.0,10.6863,10.7106,10.6782,10.6944,45000.0
2011-01-10 14:00:00,13.22,13.22,13.18,13.21,34800.0,10.7025,10.7025,10.6701,10.6944,34800.0
2011-01-10 14:30:00,13.21,13.24,13.2,13.23,30600.0,10.6944,10.7187,10.6863,10.7106,30600.0
2011-01-10 15:00:00,13.23,13.26,13.22,13.24,34500.0,10.7106,10.7349,10.7025,10.7187,34500.0
2011-01-10 15:30:00,13.24,13.24,13.18,13.18,99300.0,10.7187,10.7187,10.6701,10.6701,99300.0
2011-01-11 09:30:00,13.22,13.27,13.15,13.26,28500.0,10.7025,10.743,10.6459,10.7349,28500.0
2011-01-11 10:00:00,13.26,13.35,13.25,13.35,48300.0,10.7349,10.8078,10.7268,10.8078,48300.0
2011-01-11 10:30:00,13.35,13.36,13.28,13.31,57300.0,10.8078,10.8159,10.7511,10.7754,57300.0
2011-01-11 11:00:00,13.3,13.32,13.3,13.3,16800.0,10.7673,10.7835,10.7673,10.7673,16800.0
2011-01-11 11:30:00,13.31,13.32,13.29,13.32,18900.0,10.7754,10.7835,10.7592,10.7835,18900.0
2011-01-11 12:00:00,13.31,13.31,13.29,13.29,24900.0,10.7754,10.7754,10.7592,10.7592,24900.0
2011-01-11 12:30:00,13.29,13.3,13.29,13.29,14100.0,10.7592,10.7673,10.7592,10.7592,14100.0
2011-01-11 13:00:00,13.3,13.31,13.24,13.27,81600.0,10.7673,10.7754,10.7187,10.743,81600.0
2011-01-11 13:30:00,13.27,13.27,13.19,13.21,73200.0,10.743,10.743,10.6782,10.6944,73200.0
2011-01-11 14:00:00,13.21,13.22,13.18,13.19,79500.0,10.6944,10.7025,10.6701,10.6782,79500.0
2011-01-11 14:30:00,13.22,13.24,13.19,13.21,43200.0,10.7025,10.7187,10.6782,10.6944,43200.0
2011-01-11 15:00:00,13.21,13.24,13.2,13.21,66600.0,10.6944,10.7187,10.6863,10.6944,66600.0
2011-01-11 15:30:00,13.21,13.24,13.19,13.23,60300.0,10.6944,10.7187,10.6782,10.7106,60300.0
2011-01-12 09:30:00,13.33,13.37,13.27,13.29,59100.0,10.7916,10.824,10.743,10.7592,59100.0
2011-01-12 10:00:00,13.3,13.3,13.2,13.22,70800.0,10.7673,10.7673,10.6863,10.7025,70800.0
2011-01-12 10:30:00,13.22,13.26,13.22,13.25,42600.0,10.7025,10.7349,10.7025,10.7268,42600.0
2011-01-12 11:00:00,13.25,13.29,13.23,13.24,198900.0,10.7268,10.7592,10.7106,10.7187,198900.0
2011-01-12 11:30:00,13.24,13.28,13.24,13.26,228600.0,10.7187,10.7511,10.7187,10.7349,228600.0
2011-01-12 12:00:00,13.26,13.33,13.26,13.33,33900.0,10.7349,10.7916,10.7349,10.7916,33900.0
2011-01-12 12:30:00,13.33,13.37,13.32,13.36,42900.0,10.7916,10.824,10.7835,10.8159,42900.0
2011-01-12 13:00:00,13.35,13.37,13.35,13.36,20700.0,10.8078,10.824,10.8078,10.8159,20700.0
2011-01-12 13:30:00,13.37,13.37,13.35,13.35,62400.0,10.824,10.824,10.8078,10.8078,62400.0
2011-01-12 14:00:00,13.35,13.35,13.3,13.31,50100.0,10.8078,10.8078,10.7673,10.7754,50100.0
2011-01-12 14:30:00,13.31,13.32,13.3,13.3,21600.0,10.7754,10.7835,10.7673,10.7673,21600.0
2011-01-12 15:00:00,13.3,13.3,13.26,13.28,42000.0,10.7673,10.7673,10.7349,10.7511,42000.0
2011-01-12 15:30:00,13.28,13.31,13.28,13.31,74700.0,10.7511,10.7754,10.7511,10.7754,74700.0
2011-01-13 09:30:00,13.26,13.33,13.2,13.24,39300.0,10.7915,10.8485,10.7427,10.7752,39300.0
2011-01-13 10:00:00,13.23,13.25,13.2,13.22,23700.0,10.7671,10.7834,10.7427,10.7589,23700.0
2011-01-13 10:30:00,13.23,13.25,13.21,13.25,16200.0,10.7671,10.7834,10.7508,10.7834,16200.0
2011-01-13 11:00:00,13.24,13.25,13.23,13.25,15300.0,10.7752,10.7834,10.7671,10.7834,15300.0
2011-01-13 11:30:00,13.25,13.28,13.23,13.23,19800.0,10.7834,10.8078,10.7671,10.7671,19800.0
2011-01-13 12:00:00,13.24,13.26,13.23,13.24,12300.0,10.7752,10.7915,10.7671,10.7752,12300.0
2011-01-13 12:30:00,13.24,13.25,13.23,13.24,7200.0,10.7752,10.7834,10.7671,10.7752,7200.0
2011-01-13 13:00:00,13.24,13.25,13.21,13.23,21300.0,10.7752,10.7834,10.7508,10.7671,21300.0
2011-01-13 13:30:00,13.22,13.26,13.22,13.25,71400.0,10.7589,10.7915,10.7589,10.7834,71400.0
2011-01-13 14:00:00,13.25,13.26,13.23,13.25,51900.0,10.7834,10.7915,10.7671,10.7834,51900.0
2011-01-13 14:30:00,13.26,13.26,13.23,13.23,36300.0,10.7915,10.7915,10.7671,10.7671,36300.0
2011-01-13 15:00:00,13.24,13.25,13.23,13.24,34500.0,10.7752,10.7834,10.7671,10.7752,34500.0
2011-01-13 15:30:00,13.23,13.29,13.22,13.27,117300.0,10.7671,10.8159,10.7589,10.7996,117300.0
2011-01-14 09:30:00,13.28,13.3,13.21,13.23,13200.0,10.8078,10.824,10.7508,10.7671,13200.0
2011-01-14 10:00:00,13.25,13.25,13.21,13.22,20400.0,10.7834,10.7834,10.7508,10.7589,20400.0
2011-01-14 10:30:00,13.21,13.25,13.2,13.22,32700.0,10.7508,10.7834,10.7427,10.7589,32700.0
2011-01-14 11:00:00,13.21,13.26,13.19,13.22,23100.0,10.7508,10.7915,10.7345,10.7589,23100.0
2011-01-14 11:30:00,13.22,13.25,13.21,13.24,9900.0,10.7589,10.7834,10.7508,10.7752,9900.0
2011-01-14 12:00:00,13.25,13.29,13.25,13.29,10200.0,10.7834,10.8159,10.7834,10.8159,10200.0
2011-01-14 12:30:00,13.3,13.3,13.27,13.28,14400.0,10.824,10.824,10.7996,10.8078,14400.0
2011-01-14 13:00:00,13.28,13.29,13.27,13.29,11700.0,10.8078,10.8159,10.7996,10.8159,11700.0
2011-01-14 13:30:00,13.28,13.33,13.28,13.33,14400.0,10.8078,10.8485,10.8078,10.8485,14400.0
2011-01-14 14:00:00,13.33,13.35,13.32,13.33,20400.0,10.8485,10.8647,10.8403,10.8485,20400.0
2011-01-14 14:30:00,13.33,13.35,13.31,13.34,17400.0,10.8485,10.8647,10.8322,10.8566,17400.0
2011-01-14 15:00:00,13.34,13.35,13.33,13.33,22500.0,10.8566,10.8647,10.8485,10.8485,22500.0
2011-01-14 15:30:00,13.33,13.37,13.33,13.37,98400.0,10.8485,10.881,10.8485,10.881,98400.0
2011-01-18 09:30:00,13.34,13.41,13.34,13.41,28800.0,10.8566,10.9136,10.8566,10.9136,28800.0
2011-01-18 10:00:00,13.41,13.45,13.4,13.42,85500.0,10.9136,10.9461,10.9054,10.9217,85500.0
2011-01-18 10:30:00,13.42,13.44,13.39,13.43,62400.0,10.9217,10.938,10.8973,10.9298,62400.0
2011-01-18 11:00:00,13.42,13.45,13.42,13.43,38700.0,10.9217,10.9461,10.9217,10.9298,38700.0
2011-01-18 11:30:00,13.43,13.44,13.39,13.4,69600.0,10.9298,10.938,10.8973,10.9054,69600.0
2011-01-18 12:00:00,13.4,13.43,13.39,13.42,67500.0,10.9054,10.9298,10.8973,10.9217,67500.0
2011-01-18 12:30:00,13.41,13.43,13.41,13.42,39900.0,10.9136,10.9298,10.9136,10.9217,39900.0
2011-01-18 13:00:00,13.42,13.47,13.42,13.47,59700.0,10.9217,10.9624,10.9217,10.9624,59700.0
2011-01-18 13:30:00,13.47,13.52,13.47,13.51,257700.0,10.9624,11.0031,10.9624,10.995,257700.0
2011-01-18 14:00:00,13.51,13.54,13.49,13.54,84600.0,10.995,11.0194,10.9787,11.0194,84600.0
2011-01-18 14:30:00,13.53,13.56,13.52,13.55,81600.0,11.0112,11.0356,11.0031,11.0275,81600.0
2011-01-18 15:00:00,13.55,13.59,13.55,13.59,158400.0,11.0275,11.0601,11.0275,11.0601,158400.0
2011-01-18 15:30:00,13.58,13.67,13.58,13.66,376500.0,11.0519,11.1252,11.0519,11.117,376500.0
2011-01-19 09:30:00,13.65,13.8,13.65,13.71,62100.0,11.1089,11.231,11.1089,11.1577,62100.0
2011-01-19 10:00:00,13.7,13.89,13.7,13.89,111900.0,11.1496,11.3042,11.1496,11.3042,111900.0
2011-01-19 10:30:00,13.88,13.98,13.87,13.95,216300.0,11.2961,11.3775,11.2879,11.353,216300.0
2011-01-19 11:00:00,13.94,13.94,13.81,13.82,50700.0,11.3449,11.3449,11.2391,11.2472,50700.0
2011-01-19 11:30:00,13.82,13.85,13.81,13.82,34200.0,11.2472,11.2717,11.2391,11.2472,34200.0
2011-01-19 12:00:00,13.82,13.83,13.75,13.75,54600.0,11.2472,11.2554,11.1903,11.1903,54600.0
2011-01-19 12:30:00,13.75,13.75,13.65,13.65,47400.0,11.1903,11.1903,11.1089,11.1089,47400.0
2011-01-19 13:00:00,13.65,13.7,13.65,13.69,37500.0,11.1089,11.1496,11.1089,11.1414,37500.0
2011-01-19 13:30:00,13.69,13.7,13.67,13.69,52500.0,11.1414,11.1496,11.1252,11.1414,52500.0
2011-01-19 14:00:00,13.69,13.7,13.67,13.7,111000.0,11.1414,11.1496,11.1252,11.1496,111000.0
2011-01-19 14:30:00,13.7,13.71,13.67,13.68,138600.0,11.1496,11.1577,11.1252,11.1333,138600.0
2011-01-19 15:00:00,13.68,13.71,13.67,13.68,146100.0,11.1333,11.1577,11.1252,11.1333,146100.0
2011-01-19 15:30:00,13.68,13.72,13.67,13.68,300300.0,11.1333,11.1659,11.1252,11.1333,300300.0
2011-01-20 09:30:00,13.62,13.62,13.45,13.61,142800.0,11.0845,11.0845,10.9461,11.0763,142800.0
2011-01-20 10:00:00,13.61,13.67,13.55,13.57,173400.0,11.0763,11.1252,11.0275,11.0438,173400.0
2011-01-20 10:30:00,13.56,13.59,13.52,13.53,165300.0,11.0356,11.0601,11.0031,11.0112,165300.0
2011-01-20 11:00:00,13.53,13.57,13.52,13.54,239700.0,11.0112,11.0438,11.0031,11.0194,239700.0
2011-01-20 11:30:00,13.54,13.57,13.52,13.55,123300.0,11.0194,11.0438,11.0031,11.0275,123300.0
2011-01-20 12:00:00,13.54,13.55,13.48,13.49,409500.0,11.0194,11.0275,10.9705,10.9787,409500.0
2011-01-20 12:30:00,13.49,13.51,13.47,13.48,87900.0,10.9787,10.995,10.9624,10.9705,87900.0
2011-01-20 13:00:00,13.47,13.5,13.47,13.48,60600.0,10.9624,10.9868,10.9624,10.9705,60600.0
2011-01-20 13:30:00,13.48,13.53,13.47,13.53,222000.0,10.9705,11.0112,10.9624,11.0112,222000.0
2011-01-20 14:00:00,13.53,13.53,13.48,13.49,57300.0,11.0112,11.0112,10.9705,10.9787,57300.0
2011-01-20 14:30:00,13.49,13.55,13.49,13.52,74100.0,10.9787,11.0275,10.9787,11.0031,74100.0
2011-01-20 15:00:00,13.52,13.54,13.52,13.53,147000.0,11.0031,11.0194,11.0031,11.0112,147000.0
2011-01-20 15:30:00,13.53,13.59,13.52,13.58,271800.0,11.0112,11.0601,11.0031,11.0519,271800.0
2011-01-21 09:30:00,13.69,13.95,13.63,13.95,216900.0,11.1414,11.353,11.0926,11.353,216900.0
2011-01-21 10:00:00,13.95,13.95,13.77,13.79,83700.0,11.353,11.353,11.2066,11.2228,83700.0
2011-01-21 10:30:00,13.79,13.79,13.72,13.79,113400.0,11.2228,11.2228,11.1659,11.2228,113400.0
2011-01-21 11:00:00,13.79,13.81,13.68,13.72,77700.0,11.2228,11.2391,11.1333,11.1659,77700.0
2011-01-21 11:30:00,13.72,13.74,13.66,13.73,76500.0,11.1659,11.1821,11.117,11.174,76500.0
2011-01-21 12:00:00,13.74,13.77,13.71,13.77,87000.0,11.1821,11.2066,11.1577,11.2066,87000.0
2011-01-21 12:30:00,13.77,13.77,13.71,13.73,58500.0,11.2066,11.2066,11.1577,11.174,58500.0
2011-01-21 13:00:00,13.74,13.74,13.7,13.7,53400.0,11.1821,11.1821,11.1496,11.1496,53400.0
2011-01-21 13:30:00,13.7,13.72,13.69,13.71,84000.0,11.1496,11.1659,11.1414,11.1577,84000.0
2011-01-21 14:00:00,13.71,13.8,13.71,13.77,154800.0,11.1577,11.231,11.1577,11.2066,154800.0
2011-01-21 14:30:00,13.77,13.79,13.77,13.78,51000.0,11.2066,11.2228,11.2066,11.2147,51000.0
2011-01-21 15:00:00,13.77,13.79,13.75,13.78,117600.0,11.2066,11.2228,11.1903,11.2147,117600.0
2011-01-21 15:30:00,13.78,13.78,13.74,13.76,464700.0,11.2147,11.2147,11.1821,11.1984,464700.0
2011-01-24 09:30:00,13.76,13.79,13.73,13.75,50700.0,11.1984,11.2228,11.174,11.1903,50700.0
2011-01-24 10:00:00,13.75,13.78,13.74,13.78,71100.0,11.1903,11.2147,11.1821,11.2147,71100.0
2011-01-24 10:30:00,13.78,13.78,13.74,13.76,36600.0,11.2147,11.2147,11.1821,11.1984,36600.0
2011-01-24 11:00:00,13.76,13.8,13.76,13.79,48300.0,11.1984,11.231,11.1984,11.2228,48300.0
2011-01-24 11:30:00,13.79,13.81,13.78,13.78,66600.0,11.2228,11.2391,11.2147,11.2147,66600.0
2011-01-24 12:00:00,13.79,13.8,13.78,13.78,43800.0,11.2228,11.231,11.2147,11.2147,43800.0
2011-01-24 12:30:00,13.79,13.83,13.78,13.8,91200.0,11.2228,11.2554,11.2147,11.231,91200.0
2011-01-24 13:00:00,13.8,13.81,13.79,13.8,88200.0,11.231,11.2391,11.2228,11.231,88200.0
2011-01-24 13:30:00,13.8,13.81,13.79,13.81,105900.0,11.231,11.2391,11.2228,11.2391,105900.0
2011-01-24 14:00:00,13.81,13.86,13.81,13.84,77400.0,11.2391,11.2798,11.2391,11.2635,77400.0
2011-01-24 14:30:00,13.84,13.87,13.84,13.87,79800.0,11.2635,11.2879,11.2635,11.2879,79800.0
2011-01-24 15:00:00,13.87,13.88,13.81,13.81,143100.0,11.2879,11.2961,11.2391,11.2391,143100.0
2011-01-24 15:30:00,13.81,13.88,13.81,13.86,226800.0,11.2391,11.2961,11.2391,11.2798,226800.0
2011-01-25 09:30:00,13.82,13.82,13.71,13.8,45300.0,11.2472,11.2472,11.1577,11.231,45300.0
2011-01-25 10:00:00,13.81,13.84,13.79,13.82,48300.0,11.2391,11.2635,11.2228,11.2472,48300.0
2011-01-25 10:30:00,13.8,13.86,13.8,13.86,32400.0,11.231,11.2798,11.231,11.2798,32400.0
2011-01-25 11:00:00,13.85,13.86,13.75,13.79,97800.0,11.2717,11.2798,11.1903,11.2228,97800.0
2011-01-25 11:30:00,13.79,13.84,13.77,13.81,48600.0,11.2228,11.2635,11.2066,11.2391,48600.0
2011-01-25 12:00:00,13.82,13.88,13.82,13.88,45000.0,11.2472,11.2961,11.2472,11.2961,45000.0
2011-01-25 12:30:00,13.88,13.88,13.83,13.84,37800.0,11.2961,11.2961,11.2554,11.2635,37800.0
2011-01-25 13:00:00,13.84,13.85,13.83,13.84,35700.0,11.2635,11.2717,11.2554,11.2635,35700.0
2011-01-25 13:30:00,13.84,13.89,13.83,13.87,42000.0,11.2635,11.3042,11.2554,11.2879,42000.0
2011-01-25 14:00:00,13.86,13.86,13.76,13.77,65100.0,11.2798,11.2798,11.1984,11.2066,65100.0
2011-01-25 14:30:00,13.77,13.82,13.76,13.8,44400.0,11.2066,11.2472,11.1984,11.231,44400.0
2011-01-25 15:00:00,13.81,13.88,13.8,13.86,78900.0,11.2391,11.2961,11.231,11.2798,78900.0
2011-01-25 15:30:00,13.86,13.88,13.84,13.87,332100.0,11.2798,11.2961,11.2635,11.2879,332100.0
2011-01-26 09:30:00,13.93,13.95,13.87,13.9,58200.0,11.3368,11.353,11.2879,11.3124,58200.0
2011-01-26 10:00:00,13.9,14.03,13.9,14.02,88200.0,11.3124,11.4182,11.3124,11.41,88200.0
2011-01-26 10:30:00,14.02,14.05,13.91,13.91,365700.0,11.41,11.4344,11.3205,11.3205,365700.0
2011-01-26 11:00:00,13.92,13.92,13.87,13.88,137400.0,11.3286,11.3286,11.2879,11.2961,137400.0
2011-01-26 11:30:00,13.87,13.88,13.86,13.87,166200.0,11.2879,11.2961,11.2798,11.2879,166200.0
2011-01-26 12:00:00,13.87,13.88,13.86,13.88,196800.0,11.2879,11.2961,11.2798,11.2961,196800.0
2011-01-26 12:30:00,13.88,13.88,13.86,13.88,122700.0,11.2961,11.2961,11.2798,11.2961,122700.0
2011-01-26 13:00:00,13.88,13.88,13.86,13.87,69300.0,11.2961,11.2961,11.2798,11.2879,69300.0
2011-01-26 13:30:00,13.87,13.89,13.87,13.87,74700.0,11.2879,11.3042,11.2879,11.2879,74700.0
2011-01-26 14:00:00,13.88,13.93,13.87,13.92,205500.0,11.2961,11.3368,11.2879,11.3286,205500.0
2011-01-26 14:30:00,13.91,13.97,13.89,13.94,119700.0,11.3205,11.3693,11.3042,11.3449,119700.0
2011-01-26 15:00:00,13.94,14.0,13.93,13.98,118800.0,11.3449,11.3937,11.3368,11.3775,118800.0
2011-01-26 15:30:00,13.98,13.98,13.94,13.94,130200.0,11.3775,11.3775,11.3449,11.3449,130200.0
2011-01-27 09:30:00,13.93,14.05,13.92,14.03,62700.0,11.3368,11.4344,11.3286,11.4182,62700.0
2011-01-27 10:00:00,14.05,14.07,13.99,14.06,55200.0,11.4344,11.4507,11.3856,11.4426,55200.0
2011-01-27 10:30:00,14.07,14.1,14.02,14.09,19500.0,11.4507,11.4751,11.41,11.467,19500.0
2011-01-27 11:00:00,14.07,14.07,13.98,14.02,40200.0,11.4507,11.4507,11.3775,11.41,40200.0
2011-01-27 11:30:00,14.0,14.06,13.99,14.06,30900.0,11.3937,11.4426,11.3856,11.4426,30900.0
2011-01-27 12:00:00,14.06,14.08,14.05,14.07,13200.0,11.4426,11.4588,11.4344,11.4507,13200.0
2011-01-27 12:30:00,14.07,14.11,14.07,14.1,18900.0,11.4507,11.4833,11.4507,11.4751,18900.0
2011-01-27 13:00:00,14.09,14.1,14.08,14.09,17400.0,11.467,11.4751,11.4588,11.467,17400.0
2011-01-27 13:30:00,14.08,14.08,14.07,14.07,13800.0,11.4588,11.4588,11.4507,11.4507,13800.0
2011-01-27 14:00:00,14.07,14.07,14.04,14.04,10800.0,11.4507,11.4507,11.4263,11.4263,10800.0
2011-01-27 14:30:00,14.05,14.07,14.04,14.06,23400.0,11.4344,11.4507,11.4263,11.4426,23400.0
2011-01-27 15:00:00,14.06,14.06,14.03,14.06,29100.0,11.4426,11.4426,11.4182,11.4426,29100.0
2011-01-27 15:30:00,14.06,14.1,14.05,14.07,221400.0,11.4426,11.4751,11.4344,11.4507,221400.0
2011-01-28 09:30:00,14.09,14.25,14.09,14.21,60000.0,11.467,11.5972,11.467,11.5646,60000.0
2011-01-28 10:00:00,14.2,14.2,14.08,14.08,73800.0,11.5565,11.5565,11.4588,11.4588,73800.0
2011-01-28 10:30:00,14.08,14.16,14.05,14.12,109500.0,11.4588,11.5239,11.4344,11.4914,109500.0
2011-01-28 11:00:00,14.12,14.14,14.06,14.09,66600.0,11.4914,11.5077,11.4426,11.467,66600.0
2011-01-28 11:30:00,14.11,14.11,13.96,13.97,103800.0,11.4833,11.4833,11.3612,11.3693,103800.0
2011-01-28 12:00:00,13.96,14.03,13.92,14.02,99000.0,11.3612,11.4182,11.3286,11.41,99000.0
2011-01-28 12:30:00,14.01,14.09,14.01,14.07,66900.0,11.4019,11.467,11.4019,11.4507,66900.0
2011-01-28 13:00:00,14.07,14.08,13.98,14.01,118800.0,11.4507,11.4588,11.3775,11.4019,118800.0
2011-01-28 13:30:00,14.0,14.07,13.99,14.07,142200.0,11.3937,11.4507,11.3856,11.4507,142200.0
2011-01-28 14:00:00,14.07,14.11,14.05,14.1,149100.0,11.4507,11.4833,11.4344,11.4751,149100.0
2011-01-28 14:30:00,14.09,14.14,14.07,14.13,155400.0,11.467,11.5077,11.4507,11.4995,155400.0
2011-01-28 15:00:00,14.13,14.14,14.04,14.04,159000.0,11.4995,11.5077,11.4263,11.4263,159000.0
2011-01-28 15:30:00,14.04,14.07,14.01,14.04,215400.0,11.4263,11.4507,11.4019,11.4263,215400.0
2011-01-31 09:30:00,13.79,14.2,13.79,14.15,92700.0,11.2228,11.5565,11.2228,11.5158,92700.0
2011-01-31 10:00:00,14.15,14.19,14.12,14.17,109500.0,11.5158,11.5484,11.4914,11.5321,109500.0
2011-01-31 10:30:00,14.18,14.25,14.16,14.24,109500.0,11.5402,11.5972,11.5239,11.5891,109500.0
2011-01-31 11:00:00,14.24,14.27,14.24,14.27,55500.0,11.5891,11.6135,11.5891,11.6135,55500.0
2011-01-31 11:30:00,14.26,14.27,14.23,14.26,47700.0,11.6053,11.6135,11.5809,11.6053,47700.0
2011-01-31 12:00:00,14.26,14.33,14.26,14.33,55500.0,11.6053,11.6623,11.6053,11.6623,55500.0
2011-01-31 12:30:00,14.33,14.33,14.29,14.3,107700.0,11.6623,11.6623,11.6297,11.6379,107700.0
2011-01-31 13:00:00,14.3,14.32,14.28,14.32,53400.0,11.6379,11.6542,11.6216,11.6542,53400.0
2011-01-31 13:30:00,14.31,14.32,14.26,14.28,213000.0,11.646,11.6542,11.6053,11.6216,213000.0
2011-01-31 14:00:00,14.28,14.28,14.2,14.2,88500.0,11.6216,11.6216,11.5565,11.5565,88500.0
2011-01-31 14:30:00,14.2,14.21,14.13,14.14,117600.0,11.5565,11.5646,11.4995,11.5077,117600.0
2011-01-31 15:00:00,14.13,14.16,14.09,14.11,135300.0,11.4995,11.5239,11.467,11.4833,135300.0
2011-01-31 15:30:00,14.1,14.18,14.09,14.14,278100.0,11.4751,11.5402,11.467,11.5077,278100.0
2011-02-01 09:30:00,14.03,14.1,13.05,13.41,1019700.0,11.4182,11.4751,10.6206,10.9136,1019700.0
2011-02-01 10:00:00,13.41,13.49,13.26,13.38,415200.0,10.9136,10.9787,10.7915,10.8892,415200.0
2011-02-01 10:30:00,13.38,13.46,13.33,13.46,423600.0,10.8892,10.9543,10.8485,10.9543,423600.0
2011-02-01 11:00:00,13.46,13.65,13.43,13.63,301200.0,10.9543,11.1089,10.9298,11.0926,301200.0
2011-02-01 11:30:00,13.63,13.79,13.62,13.78,381300.0,11.0926,11.2228,11.0845,11.2147,381300.0
2011-02-01 12:00:00,13.78,13.86,13.75,13.75,258600.0,11.2147,11.2798,11.1903,11.1903,258600.0
2011-02-01 12:30:00,13.76,13.76,13.64,13.7,200400.0,11.1984,11.1984,11.1008,11.1496,200400.0
2011-02-01 13:00:00,13.7,13.71,13.66,13.68,182400.0,11.1496,11.1577,11.117,11.1333,182400.0
2011-02-01 13:30:00,13.67,13.73,13.62,13.66,243300.0,11.1252,11.174,11.0845,11.117,243300.0
2011-02-01 14:00:00,13.67,13.71,13.64,13.64,174900.0,11.1252,11.1577,11.1008,11.1008,174900.0
2011-02-01 14:30:00,13.64,13.64,13.55,13.55,242700.0,11.1008,11.1008,11.0275,11.0275,242700.0
2011-02-01 15:00:00,13.55,13.69,13.54,13.69,245400.0,11.0275,11.1414,11.0194,11.1414,245400.0
2011-02-01 15:30:00,13.69,13.78,13.67,13.73,480000.0,11.1414,11.2147,11.1252,11.174,480000.0
2011-02-02 09:30:00,13.67,13.69,13.62,13.67,232500.0,11.1252,11.1414,11.0845,11.1252,232500.0
2011-02-02 10:00:00,13.68,13.68,13.63,13.67,97800.0,11.1333,11.1333,11.0926,11.1252,97800.0
2011-02-02 10:30:00,13.67,13.68,13.61,13.62,55200.0,11.1252,11.1333,11.0763,11.0845,55200.0
2011-02-02 11:00:00,13.62,13.62,13.56,13.58,66600.0,11.0845,11.0845,11.0356,11.0519,66600.0
2011-02-02 11:30:00,13.57,13.58,13.55,13.56,70500.0,11.0438,11.0519,11.0275,11.0356,70500.0
2011-02-02 12:00:00,13.56,13.56,13.5,13.5,97500.0,11.0356,11.0356,10.9868,10.9868,97500.0
2011-02-02 12:30:00,13.49,13.52,13.47,13.47,85200.0,10.9787,11.0031,10.9624,10.9624,85200.0
2011-02-02 13:00:00,13.47,13.48,13.46,13.46,93300.0,10.9624,10.9705,10.9543,10.9543,93300.0
2011-02-02 13:30:00,13.46,13.46,13.4,13.4,98100.0,10.9543,10.9543,10.9054,10.9054,98100.0
2011-02-02 14:00:00,13.4,13.42,13.4,13.42,139500.0,10.9054,10.9217,10.9054,10.9217,139500.0
2011-02-02 14:30:00,13.42,13.46,13.41,13.46,136800.0,10.9217,10.9543,10.9136,10.9543,136800.0
2011-02-02 15:00:00,13.46,13.5,13.45,13.49,142800.0,10.9543,10.9868,10.9461,10.9787,142800.0
2011-02-02 15:30:00,13.49,13.49,13.43,13.44,381600.0,10.9787,10.9787,10.9298,10.938,381600.0
2011-02-03 09:30:00,13.43,13.44,13.35,13.4,66900.0,10.9298,10.938,10.8647,10.9054,66900.0
2011-02-03 10:00:00,13.41,13.43,13.31,13.42,159900.0,10.9136,10.9298,10.8322,10.9217,159900.0
2011-02-03 10:30:00,13.42,13.47,13.41,13.46,90000.0,10.9217,10.9624,10.9136,10.9543,90000.0
2011-02-03 11:00:00,13.45,13.52,13.42,13.51,74100.0,10.9461,11.0031,10.9217,10.995,74100.0
2011-02-03 11:30:00,13.51,13.56,13.5,13.56,73500.0,10.995,11.0356,10.9868,11.0356,73500.0
2011-02-03 12:00:00,13.56,13.56,13.5,13.51,28200.0,11.0356,11.0356,10.9868,10.995,28200.0
2011-02-03 12:30:00,13.51,13.53,13.49,13.52,64200.0,10.995,11.0112,10.9787,11.0031,64200.0
2011-02-03 13:00:00,13.52,13.53,13.47,13.48,98400.0,11.0031,11.0112,10.9624,10.9705,98400.0
2011-02-03 13:30:00,13.48,13.51,13.48,13.51,71700.0,10.9705,10.995,10.9705,10.995,71700.0
2011-02-03 14:00:00,13.5,13.51,13.49,13.5,81600.0,10.9868,10.995,10.9787,10.9868,81600.0
2011-02-03 14:30:00,13.5,13.55,13.5,13.53,94200.0,10.9868,11.0275,10.9868,11.0112,94200.0
2011-02-03 15:00:00,13.54,13.57,13.51,13.53,132000.0,11.0194,11.0438,10.995,11.0112,132000.0
2011-02-03 15:30:00,13.53,13.53,13.49,13.5,256800.0,11.0112,11.0112,10.9787,10.9868,256800.0
2011-02-04 09:30:00,13.52,13.58,13.49,13.57,39000.0,11.0031,11.0519,10.9787,11.0438,39000.0
2011-02-04 10:00:00,13.57,13.57,13.54,13.56,108000.0,11.0438,11.0438,11.0194,11.0356,108000.0
2011-02-04 10:30:00,13.56,13.57,13.48,13.48,45000.0,11.0356,11.0438,10.9705,10.9705,45000.0
2011-02-04 11:00:00,13.49,13.5,13.47,13.49,26100.0,10.9787,10.9868,10.9624,10.9787,26100.0
2011-02-04 11:30:00,13.49,13.51,13.49,13.5,21600.0,10.9787,10.995,10.9787,10.9868,21600.0
2011-02-04 12:00:00,13.5,13.51,13.49,13.49,42900.0,10.9868,10.995,10.9787,10.9787,42900.0
2011-02-04 12:30:00,13.5,13.53,13.5,13.51,33900.0,10.9868,11.0112,10.9868,10.995,33900.0
2011-02-04 13:00:00,13.51,13.52,13.51,13.52,93900.0,10.995,11.0031,10.995,11.0031,93900.0
2011-02-04 13:30:00,13.52,13.53,13.52,13.52,33000.0,11.0031,11.0112,11.0031,11.0031,33000.0
2011-02-04 14:00:00,13.52,13.53,13.5,13.52,40200.0,11.0031,11.0112,10.9868,11.0031,40200.0
2011-02-04 14:30:00,13.52,13.52,13.49,13.5,84900.0,11.0031,11.0031,10.9787,10.9868,84900.0
2011-02-04 15:00:00,13.51,13.51,13.49,13.5,102600.0,10.995,10.995,10.9787,10.9868,102600.0
2011-02-04 15:30:00,13.5,13.53,13.49,13.52,195000.0,10.9868,11.0112,10.9787,11.0031,195000.0
2011-02-07 09:30:00,13.52,13.66,13.52,13.66,45000.0,11.0031,11.117,11.0031,11.117,45000.0
2011-02-07 10:00:00,13.66,13.75,13.66,13.74,81000.0,11.117,11.1903,11.117,11.1821,81000.0
2011-02-07 10:30:00,13.73,13.79,13.72,13.78,67800.0,11.174,11.2228,11.1659,11.2147,67800.0
2011-02-07 11:00:00,13.78,13.8,13.77,13.78,45300.0,11.2147,11.231,11.2066,11.2147,45300.0
2011-02-07 11:30:00,13.79,13.82,13.79,13.8,30600.0,11.2228,11.2472,11.2228,11.231,30600.0
2011-02-07 12:00:00,13.8,13.8,13.78,13.79,40800.0,11.231,11.231,11.2147,11.2228,40800.0
2011-02-07 12:30:00,13.79,13.81,13.78,13.79,28500.0,11.2228,11.2391,11.2147,11.2228,28500.0
2011-02-07 13:00:00,13.79,13.81,13.78,13.81,35100.0,11.2228,11.2391,11.2147,11.2391,35100.0
2011-02-07 13:30:00,13.8,13.81,13.78,13.8,29100.0,11.231,11.2391,11.2147,11.231,29100.0
2011-02-07 14:00:00,13.81,13.83,13.8,13.82,46800.0,11.2391,11.2554,11.231,11.2472,46800.0
2011-02-07 14:30:00,13.81,13.82,13.77,13.78,42900.0,11.2391,11.2472,11.2066,11.2147,42900.0
2011-02-07 15:00:00,13.79,13.81,13.77,13.79,41400.0,11.2228,11.2391,11.2066,11.2228,41400.0
2011-02-07 15:30:00,13.78,13.82,13.78,13.79,134400.0,11.2147,11.2472,11.2147,11.2228,134400.0
2011-02-08 09:30:00,13.79,13.83,13.78,13.8,49200.0,11.2228,11.2554,11.2147,11.231,49200.0
2011-02-08 10:00:00,13.82,13.85,13.82,13.84,40800.0,11.2472,11.2717,11.2472,11.2635,40800.0
2011-02-08 10:30:00,13.82,13.84,13.81,13.82,50400.0,11.2472,11.2635,11.2391,11.2472,50400.0
2011-02-08 11:00:00,13.81,13.86,13.8,13.84,59100.0,11.2391,11.2798,11.231,11.2635,59100.0
2011-02-08 11:30:00,13.84,13.88,13.84,13.88,27300.0,11.2635,11.2961,11.2635,11.2961,27300.0
2011-02-08 12:00:00,13.88,13.9,13.87,13.89,38100.0,11.2961,11.3124,11.2879,11.3042,38100.0
2011-02-08 12:30:00,13.9,13.94,13.89,13.92,95400.0,11.3124,11.3449,11.3042,11.3286,95400.0
2011-02-08 13:00:00,13.92,13.95,13.91,13.92,108000.0,11.3286,11.353,11.3205,11.3286,108000.0
2011-02-08 13:30:00,13.92,13.96,13.92,13.94,74700.0,11.3286,11.3612,11.3286,11.3449,74700.0
2011-02-08 14:00:00,13.94,13.96,13.91,13.91,99000.0,11.3449,11.3612,11.3205,11.3205,99000.0
2011-02-08 14:30:00,13.91,13.92,13.85,13.85,62100.0,11.3205,11.3286,11.2717,11.2717,62100.0
2011-02-08 15:00:00,13.85,13.87,13.82,13.82,85800.0,11.2717,11.2879,11.2472,11.2472,85800.0
2011-02-08 15:30:00,13.82,13.87,13.82,13.85,146400.0,11.2472,11.2879,11.2472,11.2717,146400.0
2011-02-09 09:30:00,13.78,13.83,13.67,13.73,50700.0,11.2147,11.2554,11.1252,11.174,50700.0
2011-02-09 10:00:00,13.74,13.75,13.66,13.68,47700.0,11.1821,11.1903,11.117,11.1333,47700.0
2011-02-09 10:30:00,13.68,13.73,13.67,13.73,24000.0,11.1333,11.174,11.1252,11.174,24000.0
2011-02-09 11:00:00,13.73,13.73,13.63,13.64,40200.0,11.174,11.174,11.0926,11.1008,40200.0
2011-02-09 11:30:00,13.65,13.69,13.65,13.66,29100.0,11.1089,11.1414,11.1089,11.117,29100.0
2011-02-09 12:00:00,13.66,13.69,13.65,13.69,23400.0,11.117,11.1414,11.1089,11.1414,23400.0
2011-02-09 12:30:00,13.71,13.73,13.7,13.7,35700.0,11.1577,11.174,11.1496,11.1496,35700.0
2011-02-09 13:00:00,13.7,13.73,13.7,13.73,42000.0,11.1496,11.174,11.1496,11.174,42000.0
2011-02-09 13:30:00,13.73,13.73,13.67,13.68,27000.0,11.174,11.174,11.1252,11.1333,27000.0
2011-02-09 14:00:00,13.68,13.68,13.64,13.68,66900.0,11.1333,11.1333,11.1008,11.1333,66900.0
2011-02-09 14:30:00,13.67,13.67,13.62,13.65,36300.0,11.1252,11.1252,11.0845,11.1089,36300.0
2011-02-09 15:00:00,13.65,13.67,13.65,13.67,55800.0,11.1089,11.1252,11.1089,11.1252,55800.0
2011-02-09 15:30:00,13.67,13.68,13.64,13.67,280800.0,11.1252,11.1333,11.1008,11.1252,280800.0
2011-02-10 09:30:00,13.59,13.81,13.59,13.75,100200.0,11.0601,11.2391,11.0601,11.1903,100200.0
2011-02-10 10:00:00,13.75,13.9,13.72,13.87,182700.0,11.1903,11.3124,11.1659,11.2879,182700.0
2011-02-10 10:30:00,13.87,13.94,13.85,13.89,73500.0,11.2879,11.3449,11.2717,11.3042,73500.0
2011-02-10 11:00:00,13.87,13.92,13.86,13.92,94800.0,11.2879,11.3286,11.2798,11.3286,94800.0
2011-02-10 11:30:00,13.92,14.0,13.92,13.94,144600.0,11.3286,11.3937,11.3286,11.3449,144600.0
2011-02-10 12:00:00,13.95,13.97,13.93,13.96,81000.0,11.353,11.3693,11.3368,11.3612,81000.0
2011-02-10 12:30:00,13.96,13.97,13.89,13.89,49800.0,11.3612,11.3693,11.3042,11.3042,49800.0
2011-02-10 13:00:00,13.89,13.9,13.86,13.88,29400.0,11.3042,11.3124,11.2798,11.2961,29400.0
2011-02-10 13:30:00,13.88,13.93,13.88,13.91,45000.0,11.2961,11.3368,11.2961,11.3205,45000.0
2011-02-10 14:00:00,13.91,13.95,13.91,13.94,38400.0,11.3205,11.353,11.3205,11.3449,38400.0
2011-02-10 14:30:00,13.95,13.95,13.89,13.89,86100.0,11.353,11.353,11.3042,11.3042,86100.0
2011-02-10 15:00:00,13.89,13.9,13.89,13.9,54900.0,11.3042,11.3124,11.3042,11.3124,54900.0
2011-02-10 15:30:00,13.9,13.9,13.85,13.89,220500.0,11.3124,11.3124,11.2717,11.3042,220500.0
2011-02-11 09:30:00,13.85,14.0,13.85,13.93,62700.0,11.2717,11.3937,11.2717,11.3368,62700.0
2011-02-11 10:00:00,13.94,14.0,13.93,14.0,63600.0,11.3449,11.3937,11.3368,11.3937,63600.0
2011-02-11 10:30:00,14.0,14.05,13.99,14.05,55200.0,11.3937,11.4344,11.3856,11.4344,55200.0
2011-02-11 11:00:00,14.05,14.09,14.04,14.07,71400.0,11.4344,11.467,11.4263,11.4507,71400.0
2011-02-11 11:30:00,14.07,14.08,14.0,14.05,218400.0,11.4507,11.4588,11.3937,11.4344,218400.0
2011-02-11 12:00:00,14.05,14.06,14.04,14.06,59100.0,11.4344,11.4426,11.4263,11.4426,59100.0
2011-02-11 12:30:00,14.06,14.07,14.06,14.06,36600.0,11.4426,11.4507,11.4426,11.4426,36600.0
2011-02-11 13:00:00,14.07,14.07,14.05,14.06,55500.0,11.4507,11.4507,11.4344,11.4426,55500.0
2011-02-11 13:30:00,14.06,14.08,14.06,14.08,20400.0,11.4426,11.4588,11.4426,11.4588,20400.0
2011-02-11 14:00:00,14.08,14.09,14.07,14.09,45300.0,11.4588,11.467,11.4507,11.467,45300.0
2011-02-11 14:30:00,14.09,14.13,14.08,14.13,50100.0,11.467,11.4995,11.4588,11.4995,50100.0
2011-02-11 15:00:00,14.13,14.16,14.13,14.14,52500.0,11.4995,11.5239,11.4995,11.5077,52500.0
2011-02-11 15:30:00,14.14,14.14,14.05,14.08,189900.0,11.5077,11.5077,11.4344,11.4588,189900.0
2011-02-14 09:30:00,14.08,14.13,14.08,14.11,28200.0,11.4588,11.4995,11.4588,11.4833,28200.0
2011-02-14 10:00:00,14.13,14.14,14.08,14.11,30000.0,11.4995,11.5077,11.4588,11.4833,30000.0
2011-02-14 10:30:00,14.11,14.11,14.06,14.1,52500.0,11.4833,11.4833,11.4426,11.4751,52500.0
2011-02-14 11:00:00,14.1,14.11,14.07,14.1,35400.0,11.4751,11.4833,11.4507,11.4751,35400.0
2011-02-14 11:30:00,14.1,14.1,14.06,14.08,24000.0,11.4751,11.4751,11.4426,11.4588,24000.0
2011-02-14 12:00:00,14.08,14.11,14.07,14.1,13500.0,11.4588,11.4833,11.4507,11.4751,13500.0
2011-02-14 12:30:00,14.1,14.11,14.09,14.1,26100.0,11.4751,11.4833,11.467,11.4751,26100.0
2011-02-14 13:00:00,14.11,14.11,14.1,14.1,15000.0,11.4833,11.4833,11.4751,11.4751,15000.0
2011-02-14 13:30:00,14.11,14.11,14.09,14.11,19800.0,11.4833,11.4833,11.467,11.4833,19800.0
2011-02-14 14:00:00,14.11,14.13,14.09,14.1,31800.0,11.4833,11.4995,11.467,11.4751,31800.0
2011-02-14 14:30:00,14.1,14.13,14.1,14.13,20100.0,11.4751,11.4995,11.4751,11.4995,20100.0
2011-02-14 15:00:00,14.13,14.14,14.11,14.12,27000.0,11.4995,11.5077,11.4833,11.4914,27000.0
2011-02-14 15:30:00,14.11,14.17,14.11,14.16,186300.0,11.4833,11.5321,11.4833,11.5239,186300.0
2011-02-15 09:30:00,14.11,14.23,14.11,14.22,61500.0,11.4833,11.5809,11.4833,11.5728,61500.0
2011-02-15 10:00:00,14.21,14.22,14.17,14.18,96900.0,11.5646,11.5728,11.5321,11.5402,96900.0
2011-02-15 10:30:00,14.18,14.25,14.18,14.25,56100.0,11.5402,11.5972,11.5402,11.5972,56100.0
2011-02-15 11:00:00,14.25,14.32,14.25,14.32,51000.0,11.5972,11.6542,11.5972,11.6542,51000.0
2011-02-15 11:30:00,14.32,14.32,14.29,14.3,71700.0,11.6542,11.6542,11.6297,11.6379,71700.0
2011-02-15 12:00:00,14.3,14.36,14.29,14.36,115500.0,11.6379,11.6867,11.6297,11.6867,115500.0
2011-02-15 12:30:00,14.36,14.36,14.32,14.33,191700.0,11.6867,11.6867,11.6542,11.6623,191700.0
2011-02-15 13:00:00,14.33,14.33,14.27,14.31,233100.0,11.6623,11.6623,11.6135,11.646,233100.0
2011-02-15 13:30:00,14.31,14.36,14.3,14.32,194700.0,11.646,11.6867,11.6379,11.6542,194700.0
2011-02-15 14:00:00,14.32,14.33,14.29,14.29,207000.0,11.6542,11.6623,11.6297,11.6297,207000.0
2011-02-15 14:30:00,14.29,14.33,14.28,14.31,221700.0,11.6297,11.6623,11.6216,11.646,221700.0
2011-02-15 15:00:00,14.31,14.33,14.3,14.32,324600.0,11.646,11.6623,11.6379,11.6542,324600.0
2011-02-15 15:30:00,14.33,14.33,14.21,14.23,505500.0,11.6623,11.6623,11.5646,11.5809,505500.0
2011-02-16 09:30:00,14.28,14.35,14.2,14.27,69600.0,11.6216,11.6786,11.5565,11.6135,69600.0
2011-02-16 10:00:00,14.27,14.28,14.24,14.27,62100.0,11.6135,11.6216,11.5891,11.6135,62100.0
2011-02-16 10:30:00,14.26,14.29,14.25,14.26,71400.0,11.6053,11.6297,11.5972,11.6053,71400.0
2011-02-16 11:00:00,14.27,14.27,14.22,14.22,78600.0,11.6135,11.6135,11.5728,11.5728,78600.0
2011-02-16 11:30:00,14.23,14.25,14.2,14.24,74700.0,11.5809,11.5972,11.5565,11.5891,74700.0
2011-02-16 12:00:00,14.24,14.24,14.17,14.19,120300.0,11.5891,11.5891,11.5321,11.5484,120300.0
2011-02-16 12:30:00,14.2,14.23,14.19,14.22,34200.0,11.5565,11.5809,11.5484,11.5728,34200.0
2011-02-16 13:00:00,14.22,14.23,14.18,14.18,49800.0,11.5728,11.5809,11.5402,11.5402,49800.0
2011-02-16 13:30:00,14.18,14.2,14.17,14.19,49500.0,11.5402,11.5565,11.5321,11.5484,49500.0
2011-02-16 14:00:00,14.19,14.19,14.13,14.13,62700.0,11.5484,11.5484,11.4995,11.4995,62700.0
2011-02-16 14:30:00,14.13,14.18,14.13,14.16,77100.0,11.4995,11.5402,11.4995,11.5239,77100.0
2011-02-16 15:00:00,14.16,14.18,14.14,14.15,90600.0,11.5239,11.5402,11.5077,11.5158,90600.0
2011-02-16 15:30:00,14.15,14.17,14.13,14.14,222900.0,11.5158,11.5321,11.4995,11.5077,222900.0
2011-02-17 09:30:00,14.12,14.3,14.09,14.25,68700.0,11.4914,11.6379,11.467,11.5972,68700.0
2011-02-17 10:00:00,14.27,14.33,14.24,14.33,98100.0,11.6135,11.6623,11.5891,11.6623,98100.0
2011-02-17 10:30:00,14.33,14.38,14.33,14.35,49200.0,11.6623,11.703,11.6623,11.6786,49200.0
2011-02-17 11:00:00,14.35,14.39,14.34,14.37,93600.0,11.6786,11.7111,11.6704,11.6949,93600.0
2011-02-17 11:30:00,14.37,14.4,14.36,14.38,50700.0,11.6949,11.7193,11.6867,11.703,50700.0
2011-02-17 12:00:00,14.38,14.38,14.33,14.34,33900.0,11.703,11.703,11.6623,11.6704,33900.0
2011-02-17 12:30:00,14.34,14.38,14.34,14.37,43800.0,11.6704,11.703,11.6704,11.6949,43800.0
2011-02-17 13:00:00,14.37,14.39,14.32,14.32,73200.0,11.6949,11.7111,11.6542,11.6542,73200.0
2011-02-17 13:30:00,14.32,14.32,14.3,14.3,30900.0,11.6542,11.6542,11.6379,11.6379,30900.0
2011-02-17 14:00:00,14.31,14.32,14.28,14.28,45300.0,11.646,11.6542,11.6216,11.6216,45300.0
2011-02-17 14:30:00,14.28,14.28,14.25,14.25,43200.0,11.6216,11.6216,11.5972,11.5972,43200.0
2011-02-17 15:00:00,14.26,14.28,14.26,14.28,73500.0,11.6053,11.6216,11.6053,11.6216,73500.0
2011-02-17 15:30:00,14.27,14.29,14.24,14.24,105600.0,11.6135,11.6297,11.5891,11.5891,105600.0
2011-02-18 09:30:00,14.28,14.28,14.1,14.16,96300.0,11.6216,11.6216,11.4751,11.5239,96300.0
2011-02-18 10:00:00,14.16,14.22,14.16,14.22,38700.0,11.5239,11.5728,11.5239,11.5728,38700.0
2011-02-18 10:30:00,14.21,14.22,14.18,14.19,29400.0,11.5646,11.5728,11.5402,11.5484,29400.0
2011-02-18 11:00:00,14.18,14.19,14.17,14.18,64800.0,11.5402,11.5484,11.5321,11.5402,64800.0
2011-02-18 11:30:00,14.18,14.19,14.1,14.11,122700.0,11.5402,11.5484,11.4751,11.4833,122700.0
2011-02-18 12:00:00,14.12,14.16,14.12,14.15,87000.0,11.4914,11.5239,11.4914,11.5158,87000.0
2011-02-18 12:30:00,14.15,14.16,14.13,14.14,82500.0,11.5158,11.5239,11.4995,11.5077,82500.0
2011-02-18 13:00:00,14.14,14.16,14.13,14.14,82800.0,11.5077,11.5239,11.4995,11.5077,82800.0
2011-02-18 13:30:00,14.14,14.14,14.12,14.14,56700.0,11.5077,11.5077,11.4914,11.5077,56700.0
2011-02-18 14:00:00,14.14,14.14,14.05,14.05,39900.0,11.5077,11.5077,11.4344,11.4344,39900.0
2011-02-18 14:30:00,14.05,14.09,14.05,14.07,52800.0,11.4344,11.467,11.4344,11.4507,52800.0
2011-02-18 15:00:00,14.07,14.11,14.07,14.1,80400.0,11.4507,11.4833,11.4507,11.4751,80400.0
2011-02-18 15:30:00,14.1,14.15,14.1,14.15,132300.0,11.4751,11.5158,11.4751,11.5158,132300.0
2011-02-22 09:30:00,14.01,14.02,13.86,14.02,67500.0,11.4019,11.41,11.2798,11.41,67500.0
2011-02-22 10:00:00,14.0,14.05,13.97,13.98,61200.0,11.3937,11.4344,11.3693,11.3775,61200.0
2011-02-22 10:30:00,13.98,14.02,13.95,13.96,81900.0,11.3775,11.41,11.353,11.3612,81900.0
2011-02-22 11:00:00,13.96,13.96,13.84,13.86,51900.0,11.3612,11.3612,11.2635,11.2798,51900.0
2011-02-22 11:30:00,13.86,13.89,13.84,13.88,30900.0,11.2798,11.3042,11.2635,11.2961,30900.0
2011-02-22 12:00:00,13.88,13.88,13.81,13.82,47400.0,11.2961,11.2961,11.2391,11.2472,47400.0
2011-02-22 12:30:00,13.83,13.83,13.72,13.76,73800.0,11.2554,11.2554,11.1659,11.1984,73800.0
2011-02-22 13:00:00,13.75,13.77,13.69,13.72,66600.0,11.1903,11.2066,11.1414,11.1659,66600.0
2011-02-22 13:30:00,13.71,13.74,13.69,13.7,36900.0,11.1577,11.1821,11.1414,11.1496,36900.0
2011-02-22 14:00:00,13.7,13.7,13.68,13.69,67200.0,11.1496,11.1496,11.1333,11.1414,67200.0
2011-02-22 14:30:00,13.7,13.71,13.64,13.64,114000.0,11.1496,11.1577,11.1008,11.1008,114000.0
2011-02-22 15:00:00,13.64,13.66,13.6,13.6,123900.0,11.1008,11.117,11.0682,11.0682,123900.0
2011-02-22 15:30:00,13.6,13.63,13.59,13.61,254700.0,11.0682,11.0926,11.0601,11.0763,254700.0
2011-02-23 09:30:00,13.61,13.63,13.56,13.58,139800.0,11.0763,11.0926,11.0356,11.0519,139800.0
2011-02-23 10:00:00,13.58,13.68,13.58,13.68,134700.0,11.0519,11.1333,11.0519,11.1333,134700.0
2011-02-23 10:30:00,13.68,13.69,13.61,13.66,206400.0,11.1333,11.1414,11.0763,11.117,206400.0
2011-02-23 11:00:00,13.66,13.66,13.62,13.64,71700.0,11.117,11.117,11.0845,11.1008,71700.0
2011-02-23 11:30:00,13.63,13.63,13.51,13.52,70500.0,11.0926,11.0926,10.995,11.0031,70500.0
2011-02-23 12:00:00,13.5,13.51,13.37,13.41,134700.0,10.9868,10.995,10.881,10.9136,134700.0
2011-02-23 12:30:00,13.41,13.46,13.41,13.45,76200.0,10.9136,10.9543,10.9136,10.9461,76200.0
2011-02-23 13:00:00,13.44,13.44,13.28,13.33,49200.0,10.938,10.938,10.8078,10.8485,49200.0
2011-02-23 13:30:00,13.33,13.33,13.29,13.3,59400.0,10.8485,10.8485,10.8159,10.824,59400.0
2011-02-23 14:00:00,13.3,13.34,13.29,13.32,79500.0,10.824,10.8566,10.8159,10.8403,79500.0
2011-02-23 14:30:00,13.33,13.36,13.29,13.35,101400.0,10.8485,10.8729,10.8159,10.8647,101400.0
2011-02-23 15:00:00,13.36,13.39,13.32,13.35,126600.0,10.8729,10.8973,10.8403,10.8647,126600.0
2011-02-23 15:30:00,13.35,13.37,13.29,13.3,206700.0,10.8647,10.881,10.8159,10.824,206700.0
2011-02-24 09:30:00,13.3,13.33,13.16,13.29,167700.0,10.824,10.8485,10.7101,10.8159,167700.0
2011-02-24 10:00:00,13.29,13.48,13.24,13.42,189900.0,10.8159,10.9705,10.7752,10.9217,189900.0
2011-02-24 10:30:00,13.42,13.44,13.37,13.41,150000.0,10.9217,10.938,10.881,10.9136,150000.0
2011-02-24 11:00:00,13.41,13.42,13.31,13.32,205800.0,10.9136,10.9217,10.8322,10.8403,205800.0
2011-02-24 11:30:00,13.33,13.33,13.19,13.27,88500.0,10.8485,10.8485,10.7345,10.7996,88500.0
2011-02-24 12:00:00,13.27,13.28,13.2,13.23,84300.0,10.7996,10.8078,10.7427,10.7671,84300.0
2011-02-24 12:30:00,13.23,13.28,13.19,13.27,69000.0,10.7671,10.8078,10.7345,10.7996,69000.0
2011-02-24 13:00:00,13.27,13.33,13.27,13.29,230100.0,10.7996,10.8485,10.7996,10.8159,230100.0
2011-02-24 13:30:00,13.29,13.31,13.24,13.27,210300.0,10.8159,10.8322,10.7752,10.7996,210300.0
2011-02-24 14:00:00,13.27,13.34,13.27,13.32,155400.0,10.7996,10.8566,10.7996,10.8403,155400.0
2011-02-24 14:30:00,13.32,13.34,13.29,13.32,237600.0,10.8403,10.8566,10.8159,10.8403,237600.0
2011-02-24 15:00:00,13.32,13.38,13.3,13.36,220200.0,10.8403,10.8892,10.824,10.8729,220200.0
2011-02-24 15:30:00,13.36,13.38,13.31,13.34,267000.0,10.8729,10.8892,10.8322,10.8566,267000.0
2011-02-25 09:30:00,13.4,13.46,13.34,13.39,111600.0,10.9054,10.9543,10.8566,10.8973,111600.0
2011-02-25 10:00:00,13.39,13.46,13.39,13.44,62700.0,10.8973,10.9543,10.8973,10.938,62700.0
2011-02-25 10:30:00,13.44,13.5,13.42,13.49,51300.0,10.938,10.9868,10.9217,10.9787,51300.0
2011-02-25 11:00:00,13.48,13.52,13.47,13.47,79200.0,10.9705,11.0031,10.9624,10.9624,79200.0
2011-02-25 11:30:00,13.47,13.53,13.46,13.48,290400.0,10.9624,11.0112,10.9543,10.9705,290400.0
2011-02-25 12:00:00,13.48,13.51,13.46,13.5,21600.0,10.9705,10.995,10.9543,10.9868,21600.0
2011-02-25 12:30:00,13.5,13.53,13.49,13.53,49800.0,10.9868,11.0112,10.9787,11.0112,49800.0
2011-02-25 13:00:00,13.53,13.57,13.52,13.54,38700.0,11.0112,11.0438,11.0031,11.0194,38700.0
2011-02-25 13:30:00,13.54,13.57,13.53,13.54,38100.0,11.0194,11.0438,11.0112,11.0194,38100.0
2011-02-25 14:00:00,13.54,13.57,13.53,13.53,44700.0,11.0194,11.0438,11.0112,11.0112,44700.0
2011-02-25 14:30:00,13.54,13.55,13.52,13.54,50100.0,11.0194,11.0275,11.0031,11.0194,50100.0
2011-02-25 15:00:00,13.54,13.57,13.53,13.54,44400.0,11.0194,11.0438,11.0112,11.0194,44400.0
2011-02-25 15:30:00,13.54,13.57,13.52,13.57,101400.0,11.0194,11.0438,11.0031,11.0438,101400.0
2011-02-28 09:30:00,13.63,13.75,13.63,13.69,33000.0,11.0926,11.1903,11.0926,11.1414,33000.0
2011-02-28 10:00:00,13.71,13.77,13.7,13.72,34200.0,11.1577,11.2066,11.1496,11.1659,34200.0
2011-02-28 10:30:00,13.72,13.74,13.68,13.71,22800.0,11.1659,11.1821,11.1333,11.1577,22800.0
2011-02-28 11:00:00,13.71,13.72,13.67,13.67,31500.0,11.1577,11.1659,11.1252,11.1252,31500.0
2011-02-28 11:30:00,13.65,13.69,13.64,13.68,22800.0,11.1089,11.1414,11.1008,11.1333,22800.0
2011-02-28 12:00:00,13.69,13.69,13.66,13.67,15000.0,11.1414,11.1414,11.117,11.1252,15000.0
2011-02-28 12:30:00,13.68,13.68,13.62,13.63,21000.0,11.1333,11.1333,11.0845,11.0926,21000.0
2011-02-28 13:00:00,13.63,13.63,13.57,13.58,27000.0,11.0926,11.0926,11.0438,11.0519,27000.0
2011-02-28 13:30:00,13.58,13.61,13.57,13.58,24000.0,11.0519,11.0763,11.0438,11.0519,24000.0
2011-02-28 14:00:00,13.58,13.59,13.56,13.59,35400.0,11.0519,11.0601,11.0356,11.0601,35400.0
2011-02-28 14:30:00,13.58,13.59,13.56,13.59,47400.0,11.0519,11.0601,11.0356,11.0601,47400.0
2011-02-28 15:00:00,13.59,13.59,13.55,13.56,58500.0,11.0601,11.0601,11.0275,11.0356,58500.0
2011-02-28 15:30:00,13.56,13.59,13.55,13.58,141300.0,11.0356,11.0601,11.0275,11.0519,141300.0
2011-03-01 09:30:00,13.56,13.66,13.46,13.59,44100.0,11.0356,11.117,10.9543,11.0601,44100.0
2011-03-01 10:00:00,13.59,13.6,13.49,13.5,44100.0,11.0601,11.0682,10.9787,10.9868,44100.0
2011-03-01 10:30:00,13.5,13.59,13.47,13.59,34800.0,10.9868,11.0601,10.9624,11.0601,34800.0
2011-03-01 11:00:00,13.59,13.6,13.53,13.53,24900.0,11.0601,11.0682,11.0112,11.0112,24900.0
2011-03-01 11:30:00,13.51,13.52,13.39,13.4,45600.0,10.995,11.0031,10.8973,10.9054,45600.0
2011-03-01 12:00:00,13.39,13.43,13.38,13.38,62100.0,10.8973,10.9298,10.8892,10.8892,62100.0
2011-03-01 12:30:00,13.37,13.43,13.36,13.39,31200.0,10.881,10.9298,10.8729,10.8973,31200.0
2011-03-01 13:00:00,13.4,13.43,13.37,13.4,81900.0,10.9054,10.9298,10.881,10.9054,81900.0
2011-03-01 13:30:00,13.4,13.44,13.39,13.41,39600.0,10.9054,10.938,10.8973,10.9136,39600.0
2011-03-01 14:00:00,13.41,13.41,13.37,13.37,113400.0,10.9136,10.9136,10.881,10.881,113400.0
2011-03-01 14:30:00,13.37,13.39,13.33,13.35,144000.0,10.881,10.8973,10.8485,10.8647,144000.0
2011-03-01 15:00:00,13.35,13.41,13.35,13.38,139800.0,10.8647,10.9136,10.8647,10.8892,139800.0
2011-03-01 15:30:00,13.37,13.41,13.34,13.39,241200.0,10.881,10.9136,10.8566,10.8973,241200.0
2011-03-02 09:30:00,13.35,13.46,13.31,13.44,25800.0,10.8647,10.9543,10.8322,10.938,25800.0
2011-03-02 10:00:00,13.46,13.49,13.44,13.49,17400.0,10.9543,10.9787,10.938,10.9787,17400.0
2011-03-02 10:30:00,13.48,13.58,13.46,13.57,49200.0,10.9705,11.0519,10.9543,11.0438,49200.0
2011-03-02 11:00:00,13.58,13.59,13.53,13.54,29700.0,11.0519,11.0601,11.0112,11.0194,29700.0
2011-03-02 11:30:00,13.53,13.56,13.47,13.47,48300.0,11.0112,11.0356,10.9624,10.9624,48300.0
2011-03-02 12:00:00,13.47,13.54,13.45,13.53,41400.0,10.9624,11.0194,10.9461,11.0112,41400.0
2011-03-02 12:30:00,13.53,13.55,13.53,13.54,27300.0,11.0112,11.0275,11.0112,11.0194,27300.0
2011-03-02 13:00:00,13.52,13.57,13.52,13.55,24300.0,11.0031,11.0438,11.0031,11.0275,24300.0
2011-03-02 13:30:00,13.54,13.56,13.48,13.5,43200.0,11.0194,11.0356,10.9705,10.9868,43200.0
2011-03-02 14:00:00,13.5,13.56,13.47,13.5,53400.0,10.9868,11.0356,10.9624,10.9868,53400.0
2011-03-02 14:30:00,13.5,13.57,13.5,13.54,96000.0,10.9868,11.0438,10.9868,11.0194,96000.0
2011-03-02 15:00:00,13.53,13.56,13.51,13.51,56400.0,11.0112,11.0356,10.995,10.995,56400.0
2011-03-02 15:30:00,13.5,13.52,13.49,13.49,165900.0,10.9868,11.0031,10.9787,10.9787,165900.0
2011-03-03 09:30:00,13.57,13.92,13.57,13.88,72300.0,11.0438,11.3286,11.0438,11.2961,72300.0
2011-03-03 10:00:00,13.88,13.89,13.83,13.88,57900.0,11.2961,11.3042,11.2554,11.2961,57900.0
2011-03-03 10:30:00,13.86,13.92,13.83,13.89,45300.0,11.2798,11.3286,11.2554,11.3042,45300.0
2011-03-03 11:00:00,13.91,13.98,13.9,13.96,54900.0,11.3205,11.3775,11.3124,11.3612,54900.0
2011-03-03 11:30:00,13.96,14.03,13.96,14.03,55800.0,11.3612,11.4182,11.3612,11.4182,55800.0
2011-03-03 12:00:00,14.03,14.03,13.99,13.99,58500.0,11.4182,11.4182,11.3856,11.3856,58500.0
2011-03-03 12:30:00,14.0,14.0,13.97,13.98,61800.0,11.3937,11.3937,11.3693,11.3775,61800.0
2011-03-03 13:00:00,13.99,14.01,13.98,13.99,31200.0,11.3856,11.4019,11.3775,11.3856,31200.0
2011-03-03 13:30:00,13.99,14.03,13.99,14.02,37200.0,11.3856,11.4182,11.3856,11.41,37200.0
2011-03-03 14:00:00,14.02,14.06,14.0,14.02,48300.0,11.41,11.4426,11.3937,11.41,48300.0
2011-03-03 14:30:00,14.02,14.07,14.02,14.05,45900.0,11.41,11.4507,11.41,11.4344,45900.0
2011-03-03 15:00:00,14.05,14.06,14.01,14.01,64800.0,11.4344,11.4426,11.4019,11.4019,64800.0
2011-03-03 15:30:00,14.02,14.02,13.97,14.01,150000.0,11.41,11.41,11.3693,11.4019,150000.0
2011-03-04 09:30:00,14.0,14.02,13.93,13.93,22800.0,11.3937,11.41,11.3368,11.3368,22800.0
2011-03-04 10:00:00,13.93,13.95,13.85,13.88,15300.0,11.3368,11.353,11.2717,11.2961,15300.0
2011-03-04 10:30:00,13.88,13.92,13.88,13.89,16500.0,11.2961,11.3286,11.2961,11.3042,16500.0
2011-03-04 11:00:00,13.9,13.9,13.82,13.84,42300.0,11.3124,11.3124,11.2472,11.2635,42300.0
2011-03-04 11:30:00,13.84,13.89,13.8,13.8,32100.0,11.2635,11.3042,11.231,11.231,32100.0
2011-03-04 12:00:00,13.8,13.81,13.7,13.7,45900.0,11.231,11.2391,11.1496,11.1496,45900.0
2011-03-04 12:30:00,13.71,13.74,13.69,13.72,22200.0,11.1577,11.1821,11.1414,11.1659,22200.0
2011-03-04 13:00:00,13.71,13.74,13.68,13.7,26100.0,11.1577,11.1821,11.1333,11.1496,26100.0
2011-03-04 13:30:00,13.7,13.72,13.65,13.67,39300.0,11.1496,11.1659,11.1089,11.1252,39300.0
2011-03-04 14:00:00,13.67,13.67,13.63,13.66,84900.0,11.1252,11.1252,11.0926,11.117,84900.0
2011-03-04 14:30:00,13.65,13.66,13.63,13.66,47100.0,11.1089,11.117,11.0926,11.117,47100.0
2011-03-04 15:00:00,13.67,13.7,13.64,13.64,58200.0,11.1252,11.1496,11.1008,11.1008,58200.0
2011-03-04 15:30:00,13.64,13.76,13.63,13.74,131100.0,11.1008,11.1984,11.0926,11.1821,131100.0
2011-03-07 09:30:00,13.8,13.85,13.74,13.76,18900.0,11.231,11.2717,11.1821,11.1984,18900.0
2011-03-07 10:00:00,13.77,13.81,13.75,13.79,80100.0,11.2066,11.2391,11.1903,11.2228,80100.0
2011-03-07 10:30:00,13.79,13.8,13.66,13.67,138600.0,11.2228,11.231,11.117,11.1252,138600.0
2011-03-07 11:00:00,13.65,13.66,13.53,13.6,92400.0,11.1089,11.117,11.0112,11.0682,92400.0
2011-03-07 11:30:00,13.6,13.64,13.53,13.58,103200.0,11.0682,11.1008,11.0112,11.0519,103200.0
2011-03-07 12:00:00,13.57,13.65,13.57,13.61,63000.0,11.0438,11.1089,11.0438,11.0763,63000.0
2011-03-07 12:30:00,13.61,13.65,13.61,13.64,94500.0,11.0763,11.1089,11.0763,11.1008,94500.0
2011-03-07 13:00:00,13.64,13.68,13.63,13.68,108600.0,11.1008,11.1333,11.0926,11.1333,108600.0
2011-03-07 13:30:00,13.67,13.78,13.66,13.74,132600.0,11.1252,11.2147,11.117,11.1821,132600.0
2011-03-07 14:00:00,13.74,13.79,13.71,13.75,57900.0,11.1821,11.2228,11.1577,11.1903,57900.0
2011-03-07 14:30:00,13.75,13.76,13.72,13.75,60000.0,11.1903,11.1984,11.1659,11.1903,60000.0
2011-03-07 15:00:00,13.76,13.83,13.75,13.82,133200.0,11.1984,11.2554,11.1903,11.2472,133200.0
2011-03-07 15:30:00,13.81,13.82,13.7,13.72,271500.0,11.2391,11.2472,11.1496,11.1659,271500.0
2011-03-08 09:30:00,13.83,13.83,13.71,13.8,36600.0,11.2554,11.2554,11.1577,11.231,36600.0
2011-03-08 10:00:00,13.82,13.93,13.82,13.9,18900.0,11.2472,11.3368,11.2472,11.3124,18900.0
2011-03-08 10:30:00,13.9,13.96,13.88,13.96,29100.0,11.3124,11.3612,11.2961,11.3612,29100.0
2011-03-08 11:00:00,13.95,14.0,13.9,14.0,42300.0,11.353,11.3937,11.3124,11.3937,42300.0
2011-03-08 11:30:00,14.0,14.08,14.0,14.08,23400.0,11.3937,11.4588,11.3937,11.4588,23400.0
2011-03-08 12:00:00,14.09,14.09,14.05,14.06,11400.0,11.467,11.467,11.4344,11.4426,11400.0
2011-03-08 12:30:00,14.05,14.06,14.02,14.02,18000.0,11.4344,11.4426,11.41,11.41,18000.0
2011-03-08 13:00:00,14.03,14.05,14.01,14.02,10800.0,11.4182,11.4344,11.4019,11.41,10800.0
2011-03-08 13:30:00,14.03,14.08,14.01,14.08,26700.0,11.4182,11.4588,11.4019,11.4588,26700.0
2011-03-08 14:00:00,14.07,14.07,14.0,14.01,27600.0,11.4507,11.4507,11.3937,11.4019,27600.0
2011-03-08 14:30:00,14.0,14.06,13.97,14.05,23700.0,11.3937,11.4426,11.3693,11.4344,23700.0
2011-03-08 15:00:00,14.04,14.05,14.0,14.02,27000.0,11.4263,11.4344,11.3937,11.41,27000.0
2011-03-08 15:30:00,14.02,14.03,13.96,13.98,96300.0,11.41,11.4182,11.3612,11.3775,96300.0
2011-03-09 09:30:00,13.92,13.98,13.82,13.88,26700.0,11.3286,11.3775,11.2472,11.2961,26700.0
2011-03-09 10:00:00,13.89,13.98,13.84,13.96,53400.0,11.3042,11.3775,11.2635,11.3612,53400.0
2011-03-09 10:30:00,13.97,14.02,13.9,13.9,41700.0,11.3693,11.41,11.3124,11.3124,41700.0
2011-03-09 11:00:00,13.9,13.97,13.86,13.95,30000.0,11.3124,11.3693,11.2798,11.353,30000.0
2011-03-09 11:30:00,13.95,14.0,13.89,14.0,14100.0,11.353,11.3937,11.3042,11.3937,14100.0
2011-03-09 12:00:00,13.99,14.02,13.95,13.97,12600.0,11.3856,11.41,11.353,11.3693,12600.0
2011-03-09 12:30:00,13.97,14.02,13.95,14.0,18600.0,11.3693,11.41,11.353,11.3937,18600.0
2011-03-09 13:00:00,13.99,14.01,13.98,14.01,7500.0,11.3856,11.4019,11.3775,11.4019,7500.0
2011-03-09 13:30:00,14.01,14.01,13.96,13.98,13200.0,11.4019,11.4019,11.3612,11.3775,13200.0
2011-03-09 14:00:00,13.97,14.02,13.97,13.99,26100.0,11.3693,11.41,11.3693,11.3856,26100.0
2011-03-09 14:30:00,13.97,14.0,13.94,13.98,35400.0,11.3693,11.3937,11.3449,11.3775,35400.0
2011-03-09 15:00:00,13.98,13.99,13.96,13.97,47700.0,11.3775,11.3856,11.3612,11.3693,47700.0
2011-03-09 15:30:00,13.97,13.98,13.94,13.95,122100.0,11.3693,11.3775,11.3449,11.353,122100.0
2011-03-10 09:30:00,13.74,13.76,13.46,13.56,64500.0,11.1821,11.1984,10.9543,11.0356,64500.0
2011-03-10 10:00:00,13.55,13.66,13.54,13.61,34500.0,11.0275,11.117,11.0194,11.0763,34500.0
2011-03-10 10:30:00,13.61,13.63,13.51,13.63,29400.0,11.0763,11.0926,10.995,11.0926,29400.0
2011-03-10 11:00:00,13.62,13.62,13.56,13.58,12900.0,11.0845,11.0845,11.0356,11.0519,12900.0
2011-03-10 11:30:00,13.57,13.66,13.57,13.65,11400.0,11.0438,11.117,11.0438,11.1089,11400.0
2011-03-10 12:00:00,13.66,13.66,13.58,13.59,18600.0,11.117,11.117,11.0519,11.0601,18600.0
2011-03-10 12:30:00,13.59,13.66,13.58,13.64,15900.0,11.0601,11.117,11.0519,11.1008,15900.0
2011-03-10 13:00:00,13.65,13.71,13.64,13.65,20700.0,11.1089,11.1577,11.1008,11.1089,20700.0
2011-03-10 13:30:00,13.64,13.66,13.58,13.6,92400.0,11.1008,11.117,11.0519,11.0682,92400.0
2011-03-10 14:00:00,13.59,13.64,13.59,13.63,27600.0,11.0601,11.1008,11.0601,11.0926,27600.0
2011-03-10 14:30:00,13.63,13.68,13.62,13.64,32100.0,11.0926,11.1333,11.0845,11.1008,32100.0
2011-03-10 15:00:00,13.64,13.67,13.61,13.62,127500.0,11.1008,11.1252,11.0763,11.0845,127500.0
2011-03-10 15:30:00,13.62,13.69,13.61,13.63,212100.0,11.0845,11.1414,11.0763,11.0926,212100.0
2011-03-11 09:30:00,13.55,13.71,13.54,13.61,83700.0,11.0275,11.1577,11.0194,11.0763,83700.0
2011-03-11 10:00:00,13.62,13.62,13.55,13.57,95700.0,11.0845,11.0845,11.0275,11.0438,95700.0
2011-03-11 10:30:00,13.58,13.59,13.51,13.56,96600.0,11.0519,11.0601,10.995,11.0356,96600.0
2011-03-11 11:00:00,13.55,13.61,13.53,13.6,77400.0,11.0275,11.0763,11.0112,11.0682,77400.0
2011-03-11 11:30:00,13.6,13.71,13.59,13.7,38400.0,11.0682,11.1577,11.0601,11.1496,38400.0
2011-03-11 12:00:00,13.69,13.76,13.68,13.74,51000.0,11.1414,11.1984,11.1333,11.1821,51000.0
2011-03-11 12:30:00,13.73,13.75,13.73,13.74,24600.0,11.174,11.1903,11.174,11.1821,24600.0
2011-03-11 13:00:00,13.74,13.76,13.71,13.72,37200.0,11.1821,11.1984,11.1577,11.1659,37200.0
2011-03-11 13:30:00,13.72,13.78,13.72,13.75,72000.0,11.1659,11.2147,11.1659,11.1903,72000.0
2011-03-11 14:00:00,13.75,13.81,13.73,13.8,17400.0,11.1903,11.2391,11.174,11.231,17400.0
2011-03-11 14:30:00,13.8,13.83,13.78,13.81,38700.0,11.231,11.2554,11.2147,11.2391,38700.0
2011-03-11 15:00:00,13.81,13.87,13.8,13.85,48300.0,11.2391,11.2879,11.231,11.2717,48300.0
2011-03-11 15:30:00,13.85,13.87,13.8,13.81,111000.0,11.2717,11.2879,11.231,11.2391,111000.0
2011-03-14 09:30:00,13.69,13.89,13.69,13.89,26700.0,11.1414,11.3042,11.1414,11.3042,26700.0
2011-03-14 10:00:00,13.89,13.91,13.8,13.83,29400.0,11.3042,11.3205,11.231,11.2554,29400.0
2011-03-14 10:30:00,13.84,13.87,13.77,13.8,60600.0,11.2635,11.2879,11.2066,11.231,60600.0
2011-03-14 11:00:00,13.8,13.81,13.71,13.75,36300.0,11.231,11.2391,11.1577,11.1903,36300.0
2011-03-14 11:30:00,13.74,13.77,13.72,13.77,71100.0,11.1821,11.2066,11.1659,11.2066,71100.0
2011-03-14 12:00:00,13.77,13.8,13.74,13.79,29100.0,11.2066,11.231,11.1821,11.2228,29100.0
2011-03-14 12:30:00,13.79,13.79,13.75,13.79,23400.0,11.2228,11.2228,11.1903,11.2228,23400.0
2011-03-14 13:00:00,13.81,13.85,13.79,13.79,13500.0,11.2391,11.2717,11.2228,11.2228,13500.0
2011-03-14 13:30:00,13.8,13.81,13.78,13.79,25800.0,11.231,11.2391,11.2147,11.2228,25800.0
2011-03-14 14:00:00,13.79,13.89,13.79,13.87,61200.0,11.2228,11.3042,11.2228,11.2879,61200.0
2011-03-14 14:30:00,13.88,13.88,13.8,13.84,51000.0,11.2961,11.2961,11.231,11.2635,51000.0
2011-03-14 15:00:00,13.84,13.91,13.82,13.85,65700.0,11.2635,11.3205,11.2472,11.2717,65700.0
2011-03-14 15:30:00,13.86,13.89,13.83,13.84,159600.0,11.2798,11.3042,11.2554,11.2635,159600.0
2011-03-15 09:30:00,13.49,13.57,13.43,13.45,46200.0,10.9787,11.0438,10.9298,10.9461,46200.0
2011-03-15 10:00:00,13.45,13.54,13.45,13.54,38700.0,10.9461,11.0194,10.9461,11.0194,38700.0
2011-03-15 10:30:00,13.55,13.62,13.49,13.62,35700.0,11.0275,11.0845,10.9787,11.0845,35700.0
2011-03-15 11:00:00,13.62,13.72,13.58,13.68,77100.0,11.0845,11.1659,11.0519,11.1333,77100.0
2011-03-15 11:30:00,13.68,13.7,13.64,13.7,16500.0,11.1333,11.1496,11.1008,11.1496,16500.0
2011-03-15 12:00:00,13.7,13.75,13.69,13.75,9600.0,11.1496,11.1903,11.1414,11.1903,9600.0
2011-03-15 12:30:00,13.76,13.76,13.66,13.68,17100.0,11.1984,11.1984,11.117,11.1333,17100.0
2011-03-15 13:00:00,13.68,13.7,13.66,13.66,24300.0,11.1333,11.1496,11.117,11.117,24300.0
2011-03-15 13:30:00,13.66,13.69,13.66,13.68,14700.0,11.117,11.1414,11.117,11.1333,14700.0
2011-03-15 14:00:00,13.68,13.72,13.66,13.72,30300.0,11.1333,11.1659,11.117,11.1659,30300.0
2011-03-15 14:30:00,13.74,13.77,13.71,13.73,18600.0,11.1821,11.2066,11.1577,11.174,18600.0
2011-03-15 15:00:00,13.74,13.83,13.72,13.83,34200.0,11.1821,11.2554,11.1659,11.2554,34200.0
2011-03-15 15:30:00,13.82,13.85,13.72,13.73,194400.0,11.2472,11.2717,11.1659,11.174,194400.0
2011-03-16 09:30:00,13.69,13.81,13.67,13.79,43200.0,11.1414,11.2391,11.1252,11.2228,43200.0
2011-03-16 10:00:00,13.8,13.86,13.79,13.82,70500.0,11.231,11.2798,11.2228,11.2472,70500.0
2011-03-16 10:30:00,13.83,13.87,13.74,13.74,52800.0,11.2554,11.2879,11.1821,11.1821,52800.0
2011-03-16 11:00:00,13.73,13.79,13.58,13.7,57600.0,11.174,11.2228,11.0519,11.1496,57600.0
2011-03-16 11:30:00,13.7,13.74,13.67,13.68,25800.0,11.1496,11.1821,11.1252,11.1333,25800.0
2011-03-16 12:00:00,13.67,13.7,13.61,13.69,153000.0,11.1252,11.1496,11.0763,11.1414,153000.0
2011-03-16 12:30:00,13.69,13.73,13.64,13.72,63000.0,11.1414,11.174,11.1008,11.1659,63000.0
2011-03-16 13:00:00,13.74,13.74,13.66,13.67,27000.0,11.1821,11.1821,11.117,11.1252,27000.0
2011-03-16 13:30:00,13.67,13.69,13.62,13.65,72900.0,11.1252,11.1414,11.0845,11.1089,72900.0
2011-03-16 14:00:00,13.64,13.64,13.5,13.56,67500.0,11.1008,11.1008,10.9868,11.0356,67500.0
2011-03-16 14:30:00,13.57,13.71,13.57,13.66,95400.0,11.0438,11.1577,11.0438,11.117,95400.0
2011-03-16 15:00:00,13.65,13.67,13.56,13.58,218100.0,11.1089,11.1252,11.0356,11.0519,218100.0
2011-03-16 15:30:00,13.59,13.63,13.52,13.52,183900.0,11.0601,11.0926,11.0031,11.0031,183900.0
2011-03-17 09:30:00,13.68,13.82,13.66,13.82,67500.0,11.1333,11.2472,11.117,11.2472,67500.0
2011-03-17 10:00:00,13.81,13.92,13.79,13.89,25200.0,11.2391,11.3286,11.2228,11.3042,25200.0
2011-03-17 10:30:00,13.88,13.9,13.84,13.85,46500.0,11.2961,11.3124,11.2635,11.2717,46500.0
2011-03-17 11:00:00,13.87,13.88,13.76,13.76,40500.0,11.2879,11.2961,11.1984,11.1984,40500.0
2011-03-17 11:30:00,13.77,13.85,13.77,13.83,20100.0,11.2066,11.2717,11.2066,11.2554,20100.0
2011-03-17 12:00:00,13.83,13.87,13.82,13.85,15900.0,11.2554,11.2879,11.2472,11.2717,15900.0
2011-03-17 12:30:00,13.86,13.86,13.81,13.81,25500.0,11.2798,11.2798,11.2391,11.2391,25500.0
2011-03-17 13:00:00,13.81,13.83,13.74,13.74,21900.0,11.2391,11.2554,11.1821,11.1821,21900.0
2011-03-17 13:30:00,13.73,13.79,13.71,13.72,26400.0,11.174,11.2228,11.1577,11.1659,26400.0
2011-03-17 14:00:00,13.73,13.75,13.7,13.73,14100.0,11.174,11.1903,11.1496,11.174,14100.0
2011-03-17 14:30:00,13.73,13.78,13.72,13.75,18600.0,11.174,11.2147,11.1659,11.1903,18600.0
2011-03-17 15:00:00,13.76,13.77,13.73,13.73,25500.0,11.1984,11.2066,11.174,11.174,25500.0
2011-03-17 15:30:00,13.73,13.78,13.71,13.73,108600.0,11.174,11.2147,11.1577,11.174,108600.0
2011-03-18 09:30:00,13.89,14.02,13.85,13.99,88200.0,11.3042,11.41,11.2717,11.3856,88200.0
2011-03-18 10:00:00,14.01,14.01,13.92,13.96,22200.0,11.4019,11.4019,11.3286,11.3612,22200.0
2011-03-18 10:30:00,13.95,14.0,13.94,13.98,8100.0,11.353,11.3937,11.3449,11.3775,8100.0
2011-03-18 11:00:00,13.98,14.01,13.96,13.97,23400.0,11.3775,11.4019,11.3612,11.3693,23400.0
2011-03-18 11:30:00,13.96,13.99,13.92,13.96,13200.0,11.3612,11.3856,11.3286,11.3612,13200.0
2011-03-18 12:00:00,13.95,13.97,13.92,13.97,8100.0,11.353,11.3693,11.3286,11.3693,8100.0
2011-03-18 12:30:00,13.97,13.99,13.94,13.94,14400.0,11.3693,11.3856,11.3449,11.3449,14400.0
2011-03-18 13:00:00,13.95,13.98,13.95,13.96,16200.0,11.353,11.3775,11.353,11.3612,16200.0
2011-03-18 13:30:00,13.97,14.0,13.97,14.0,13200.0,11.3693,11.3937,11.3693,11.3937,13200.0
2011-03-18 14:00:00,13.99,13.99,13.91,13.94,20100.0,11.3856,11.3856,11.3205,11.3449,20100.0
2011-03-18 14:30:00,13.93,13.96,13.87,13.88,63300.0,11.3368,11.3612,11.2879,11.2961,63300.0
2011-03-18 15:00:00,13.88,13.89,13.83,13.83,69300.0,11.2961,11.3042,11.2554,11.2554,69300.0
2011-03-18 15:30:00,13.83,13.89,13.83,13.88,127200.0,11.2554,11.3042,11.2554,11.2961,127200.0
2011-03-21 09:30:00,14.04,14.24,14.04,14.13,28500.0,11.4263,11.5891,11.4263,11.4995,28500.0
2011-03-21 10:00:00,14.14,14.25,14.12,14.25,38100.0,11.5077,11.5972,11.4914,11.5972,38100.0
2011-03-21 10:30:00,14.24,14.32,14.24,14.3,24000.0,11.5891,11.6542,11.5891,11.6379,24000.0
2011-03-21 11:00:00,14.29,14.3,14.26,14.3,13500.0,11.6297,11.6379,11.6053,11.6379,13500.0
2011-03-21 11:30:00,14.3,14.32,14.29,14.3,18300.0,11.6379,11.6542,11.6297,11.6379,18300.0
2011-03-21 12:00:00,14.29,14.32,14.29,14.32,16800.0,11.6297,11.6542,11.6297,11.6542,16800.0
2011-03-21 12:30:00,14.32,14.32,14.29,14.29,8400.0,11.6542,11.6542,11.6297,11.6297,8400.0
2011-03-21 13:00:00,14.3,14.31,14.25,14.25,19200.0,11.6379,11.646,11.5972,11.5972,19200.0
2011-03-21 13:30:00,14.24,14.28,14.23,14.27,7500.0,11.5891,11.6216,11.5809,11.6135,7500.0
2011-03-21 14:00:00,14.27,14.27,14.24,14.24,19500.0,11.6135,11.6135,11.5891,11.5891,19500.0
2011-03-21 14:30:00,14.26,14.28,14.24,14.24,35100.0,11.6053,11.6216,11.5891,11.5891,35100.0
2011-03-21 15:00:00,14.24,14.25,14.2,14.21,42300.0,11.5891,11.5972,11.5565,11.5646,42300.0
2011-03-21 15:30:00,14.21,14.26,14.21,14.25,66900.0,11.5646,11.6053,11.5646,11.5972,66900.0
2011-03-22 09:30:00,14.26,14.28,14.23,14.24,16200.0,11.6053,11.6216,11.5809,11.5891,16200.0
2011-03-22 10:00:00,14.19,14.22,14.17,14.22,11100.0,11.5484,11.5728,11.5321,11.5728,11100.0
2011-03-22 10:30:00,14.21,14.23,14.16,14.18,27300.0,11.5646,11.5809,11.5239,11.5402,27300.0
2011-03-22 11:00:00,14.19,14.25,14.18,14.25,28800.0,11.5484,11.5972,11.5402,11.5972,28800.0
2011-03-22 11:30:00,14.23,14.27,14.22,14.24,18900.0,11.5809,11.6135,11.5728,11.5891,18900.0
2011-03-22 12:00:00,14.24,14.27,14.2,14.21,13800.0,11.5891,11.6135,11.5565,11.5646,13800.0
2011-03-22 12:30:00,14.21,14.24,14.2,14.23,22500.0,11.5646,11.5891,11.5565,11.5809,22500.0
2011-03-22 13:00:00,14.23,14.24,14.22,14.22,10200.0,11.5809,11.5891,11.5728,11.5728,10200.0
2011-03-22 13:30:00,14.23,14.27,14.22,14.27,17100.0,11.5809,11.6135,11.5728,11.6135,17100.0
2011-03-22 14:00:00,14.26,14.28,14.23,14.24,26100.0,11.6053,11.6216,11.5809,11.5891,26100.0
2011-03-22 14:30:00,14.24,14.28,14.23,14.26,74400.0,11.5891,11.6216,11.5809,11.6053,74400.0
2011-03-22 15:00:00,14.26,14.26,14.23,14.24,48600.0,11.6053,11.6053,11.5809,11.5891,48600.0
2011-03-22 15:30:00,14.24,14.25,14.22,14.24,104400.0,11.5891,11.5972,11.5728,11.5891,104400.0
2011-03-23 09:30:00,14.21,14.25,14.12,14.17,8100.0,11.5646,11.5972,11.4914,11.5321,8100.0
2011-03-23 10:00:00,14.16,14.16,14.03,14.05,21900.0,11.5239,11.5239,11.4182,11.4344,21900.0
2011-03-23 10:30:00,14.08,14.08,13.99,14.02,9900.0,11.4588,11.4588,11.3856,11.41,9900.0
2011-03-23 11:00:00,14.03,14.12,14.03,14.12,6300.0,11.4182,11.4914,11.4182,11.4914,6300.0
2011-03-23 11:30:00,14.12,14.16,14.11,14.12,10500.0,11.4914,11.5239,11.4833,11.4914,10500.0
2011-03-23 12:00:00,14.13,14.19,14.11,14.17,9900.0,11.4995,11.5484,11.4833,11.5321,9900.0
2011-03-23 12:30:00,14.19,14.2,14.16,14.16,11400.0,11.5484,11.5565,11.5239,11.5239,11400.0
2011-03-23 13:00:00,14.16,14.17,14.11,14.11,29100.0,11.5239,11.5321,11.4833,11.4833,29100.0
2011-03-23 13:30:00,14.11,14.16,14.11,14.14,14100.0,11.4833,11.5239,11.4833,11.5077,14100.0
2011-03-23 14:00:00,14.14,14.17,14.12,14.15,11400.0,11.5077,11.5321,11.4914,11.5158,11400.0
2011-03-23 14:30:00,14.16,14.21,14.13,14.19,55800.0,11.5239,11.5646,11.4995,11.5484,55800.0
2011-03-23 15:00:00,14.19,14.22,14.19,14.21,68100.0,11.5484,11.5728,11.5484,11.5646,68100.0
2011-03-23 15:30:00,14.21,14.22,14.17,14.17,129600.0,11.5646,11.5728,11.5321,11.5321,129600.0
2011-03-24 09:30:00,14.27,14.32,14.2,14.22,20100.0,11.6135,11.6542,11.5565,11.5728,20100.0
2011-03-24 10:00:00,14.21,14.24,14.12,14.18,16500.0,11.5646,11.5891,11.4914,11.5402,16500.0
2011-03-24 10:30:00,14.2,14.31,14.2,14.31,9900.0,11.5565,11.646,11.5565,11.646,9900.0
2011-03-24 11:00:00,14.32,14.33,14.27,14.29,11700.0,11.6542,11.6623,11.6135,11.6297,11700.0
2011-03-24 11:30:00,14.27,14.28,14.23,14.25,17700.0,11.6135,11.6216,11.5809,11.5972,17700.0
2011-03-24 12:00:00,14.26,14.33,14.26,14.33,12300.0,11.6053,11.6623,11.6053,11.6623,12300.0
2011-03-24 12:30:00,14.3,14.31,14.26,14.28,15900.0,11.6379,11.646,11.6053,11.6216,15900.0
2011-03-24 13:00:00,14.26,14.29,14.25,14.29,15900.0,11.6053,11.6297,11.5972,11.6297,15900.0
2011-03-24 13:30:00,14.29,14.31,14.26,14.3,22200.0,11.6297,11.646,11.6053,11.6379,22200.0
2011-03-24 14:00:00,14.3,14.33,14.3,14.31,8700.0,11.6379,11.6623,11.6379,11.646,8700.0
2011-03-24 14:30:00,14.33,14.35,14.3,14.33,67800.0,11.6623,11.6786,11.6379,11.6623,67800.0
2011-03-24 15:00:00,14.34,14.4,14.32,14.39,53700.0,11.6704,11.7193,11.6542,11.7111,53700.0
2011-03-24 15:30:00,14.39,14.4,14.32,14.34,174600.0,11.7111,11.7193,11.6542,11.6704,174600.0
2011-03-25 09:30:00,14.38,14.41,14.34,14.39,19500.0,11.703,11.7274,11.6704,11.7111,19500.0
2011-03-25 10:00:00,14.4,14.43,14.39,14.42,12000.0,11.7193,11.7437,11.7111,11.7355,12000.0
2011-03-25 10:30:00,14.43,14.52,14.41,14.49,27300.0,11.7437,11.8169,11.7274,11.7925,27300.0
2011-03-25 11:00:00,14.52,14.62,14.51,14.61,25200.0,11.8169,11.8983,11.8088,11.8902,25200.0
2011-03-25 11:30:00,14.61,14.66,14.59,14.64,23100.0,11.8902,11.9309,11.8739,11.9146,23100.0
2011-03-25 12:00:00,14.64,14.65,14.6,14.65,18600.0,11.9146,11.9227,11.882,11.9227,18600.0
2011-03-25 12:30:00,14.64,14.65,14.61,14.63,21900.0,11.9146,11.9227,11.8902,11.9065,21900.0
2011-03-25 13:00:00,14.63,14.63,14.59,14.62,15900.0,11.9065,11.9065,11.8739,11.8983,15900.0
2011-03-25 13:30:00,14.63,14.65,14.59,14.61,22500.0,11.9065,11.9227,11.8739,11.8902,22500.0
2011-03-25 14:00:00,14.62,14.63,14.58,14.6,15000.0,11.8983,11.9065,11.8658,11.882,15000.0
2011-03-25 14:30:00,14.6,14.6,14.55,14.57,91800.0,11.882,11.882,11.8413,11.8576,91800.0
2011-03-25 15:00:00,14.57,14.57,14.52,14.52,64800.0,11.8576,11.8576,11.8169,11.8169,64800.0
2011-03-25 15:30:00,14.52,14.56,14.48,14.49,176700.0,11.8169,11.8495,11.7844,11.7925,176700.0
2011-03-28 09:30:00,14.51,14.6,14.5,14.59,20700.0,11.8088,11.882,11.8007,11.8739,20700.0
2011-03-28 10:00:00,14.59,14.63,14.54,14.54,25200.0,11.8739,11.9065,11.8332,11.8332,25200.0
2011-03-28 10:30:00,14.54,14.58,14.49,14.52,20100.0,11.8332,11.8658,11.7925,11.8169,20100.0
2011-03-28 11:00:00,14.5,14.57,14.45,14.57,27900.0,11.8007,11.8576,11.76,11.8576,27900.0
2011-03-28 11:30:00,14.57,14.57,14.51,14.53,16200.0,11.8576,11.8576,11.8088,11.8251,16200.0
2011-03-28 12:00:00,14.54,14.54,14.51,14.52,23400.0,11.8332,11.8332,11.8088,11.8169,23400.0
2011-03-28 12:30:00,14.52,14.57,14.51,14.57,39900.0,11.8169,11.8576,11.8088,11.8576,39900.0
2011-03-28 13:00:00,14.56,14.57,14.52,14.55,37800.0,11.8495,11.8576,11.8169,11.8413,37800.0
2011-03-28 13:30:00,14.53,14.58,14.53,14.56,28200.0,11.8251,11.8658,11.8251,11.8495,28200.0
2011-03-28 14:00:00,14.56,14.57,14.54,14.55,39000.0,11.8495,11.8576,11.8332,11.8413,39000.0
2011-03-28 14:30:00,14.56,14.59,14.55,14.57,110100.0,11.8495,11.8739,11.8413,11.8576,110100.0
2011-03-28 15:00:00,14.57,14.59,14.54,14.55,71700.0,11.8576,11.8739,11.8332,11.8413,71700.0
2011-03-28 15:30:00,14.55,14.56,14.51,14.52,174900.0,11.8413,11.8495,11.8088,11.8169,174900.0
2011-03-29 09:30:00,14.53,14.53,14.41,14.43,16800.0,11.8251,11.8251,11.7274,11.7437,16800.0
2011-03-29 10:00:00,14.45,14.55,14.45,14.55,18600.0,11.76,11.8413,11.76,11.8413,18600.0
2011-03-29 10:30:00,14.55,14.6,14.53,14.55,37800.0,11.8413,11.882,11.8251,11.8413,37800.0
2011-03-29 11:00:00,14.56,14.65,14.54,14.64,18300.0,11.8495,11.9227,11.8332,11.9146,18300.0
2011-03-29 11:30:00,14.65,14.65,14.61,14.65,12300.0,11.9227,11.9227,11.8902,11.9227,12300.0
2011-03-29 12:00:00,14.65,14.66,14.64,14.65,12900.0,11.9227,11.9309,11.9146,11.9227,12900.0
2011-03-29 12:30:00,14.66,14.66,14.64,14.65,15600.0,11.9309,11.9309,11.9146,11.9227,15600.0
2011-03-29 13:00:00,14.65,14.66,14.62,14.63,12000.0,11.9227,11.9309,11.8983,11.9065,12000.0
2011-03-29 13:30:00,14.62,14.64,14.62,14.63,20100.0,11.8983,11.9146,11.8983,11.9065,20100.0
2011-03-29 14:00:00,14.62,14.65,14.6,14.6,13200.0,11.8983,11.9227,11.882,11.882,13200.0
2011-03-29 14:30:00,14.59,14.62,14.59,14.62,58800.0,11.8739,11.8983,11.8739,11.8983,58800.0
2011-03-29 15:00:00,14.62,14.65,14.61,14.63,46500.0,11.8983,11.9227,11.8902,11.9065,46500.0
2011-03-29 15:30:00,14.63,14.65,14.6,14.64,117600.0,11.9065,11.9227,11.882,11.9146,117600.0
2011-03-30 09:30:00,14.67,14.72,14.62,14.7,121200.0,11.939,11.9797,11.8983,11.9634,121200.0
2011-03-30 10:00:00,14.7,14.71,14.6,14.65,35100.0,11.9634,11.9716,11.882,11.9227,35100.0
2011-03-30 10:30:00,14.67,14.72,14.65,14.7,10800.0,11.939,11.9797,11.9227,11.9634,10800.0
2011-03-30 11:00:00,14.7,14.71,14.68,14.71,10800.0,11.9634,11.9716,11.9471,11.9716,10800.0
2011-03-30 11:30:00,14.7,14.77,14.69,14.77,13500.0,11.9634,12.0204,11.9553,12.0204,13500.0
2011-03-30 12:00:00,14.76,14.83,14.76,14.81,36300.0,12.0123,12.0692,12.0123,12.0529,36300.0
2011-03-30 12:30:00,14.81,14.83,14.8,14.83,11100.0,12.0529,12.0692,12.0448,12.0692,11100.0
2011-03-30 13:00:00,14.83,14.83,14.81,14.83,20700.0,12.0692,12.0692,12.0529,12.0692,20700.0
2011-03-30 13:30:00,14.82,14.85,14.82,14.84,33900.0,12.0611,12.0855,12.0611,12.0774,33900.0
2011-03-30 14:00:00,14.84,14.87,14.84,14.87,19800.0,12.0774,12.1018,12.0774,12.1018,19800.0
2011-03-30 14:30:00,14.86,14.88,14.84,14.86,85200.0,12.0936,12.1099,12.0774,12.0936,85200.0
2011-03-30 15:00:00,14.86,14.88,14.84,14.85,68100.0,12.0936,12.1099,12.0774,12.0855,68100.0
2011-03-30 15:30:00,14.84,14.85,14.8,14.81,85200.0,12.0774,12.0855,12.0448,12.0529,85200.0
2011-03-31 09:30:00,14.75,14.87,14.75,14.86,20400.0,12.0041,12.1018,12.0041,12.0936,20400.0
2011-03-31 10:00:00,14.88,14.94,14.84,14.92,21600.0,12.1099,12.1587,12.0774,12.1425,21600.0
2011-03-31 10:30:00,14.93,14.98,14.93,14.98,33300.0,12.1506,12.1913,12.1506,12.1913,33300.0
2011-03-31 11:00:00,14.98,15.01,14.95,15.01,58200.0,12.1913,12.2157,12.1669,12.2157,58200.0
2011-03-31 11:30:00,15.02,15.06,15.02,15.06,63600.0,12.2239,12.2564,12.2239,12.2564,63600.0
2011-03-31 12:00:00,15.03,15.12,15.03,15.1,68100.0,12.232,12.3052,12.232,12.289,68100.0
2011-03-31 12:30:00,15.09,15.14,15.09,15.14,40800.0,12.2808,12.3215,12.2808,12.3215,40800.0
2011-03-31 13:00:00,15.14,15.27,15.14,15.27,164700.0,12.3215,12.4273,12.3215,12.4273,164700.0
2011-03-31 13:30:00,15.27,15.47,15.26,15.47,379500.0,12.4273,12.5901,12.4192,12.5901,379500.0
2011-03-31 14:00:00,15.46,15.46,15.37,15.42,176400.0,12.5819,12.5819,12.5087,12.5494,176400.0
2011-03-31 14:30:00,15.41,15.41,15.27,15.28,138000.0,12.5412,12.5412,12.4273,12.4354,138000.0
2011-03-31 15:00:00,15.27,15.28,15.19,15.19,161700.0,12.4273,12.4354,12.3622,12.3622,161700.0
2011-03-31 15:30:00,15.19,15.19,15.11,15.16,266400.0,12.3622,12.3622,12.2971,12.3378,266400.0
2011-04-01 09:30:00,15.16,15.21,14.85,14.88,205800.0,12.3378,12.3785,12.0855,12.1099,205800.0
2011-04-01 10:00:00,14.87,15.07,14.86,15.03,80100.0,12.1018,12.2645,12.0936,12.232,80100.0
2011-04-01 10:30:00,15.03,15.07,14.97,15.03,60000.0,12.232,12.2645,12.1832,12.232,60000.0
2011-04-01 11:00:00,15.02,15.05,14.99,15.04,43200.0,12.2239,12.2483,12.1994,12.2401,43200.0
2011-04-01 11:30:00,15.04,15.06,14.99,14.99,41400.0,12.2401,12.2564,12.1994,12.1994,41400.0
2011-04-01 12:00:00,14.99,15.05,14.99,15.03,25800.0,12.1994,12.2483,12.1994,12.232,25800.0
2011-04-01 12:30:00,15.04,15.06,15.0,15.02,30300.0,12.2401,12.2564,12.2076,12.2239,30300.0
2011-04-01 13:00:00,15.01,15.03,14.96,14.97,29400.0,12.2157,12.232,12.175,12.1832,29400.0
2011-04-01 13:30:00,14.96,15.01,14.96,14.99,28200.0,12.175,12.2157,12.175,12.1994,28200.0
2011-04-01 14:00:00,14.99,15.02,14.98,14.98,32100.0,12.1994,12.2239,12.1913,12.1913,32100.0
2011-04-01 14:30:00,14.99,14.99,14.91,14.95,103800.0,12.1994,12.1994,12.1343,12.1669,103800.0
2011-04-01 15:00:00,14.95,14.96,14.87,14.96,163200.0,12.1669,12.175,12.1018,12.175,163200.0
2011-04-01 15:30:00,14.96,15.05,14.96,15.04,318900.0,12.175,12.2483,12.175,12.2401,318900.0
2011-04-04 09:30:00,15.07,15.07,14.95,14.95,35100.0,12.2645,12.2645,12.1669,12.1669,35100.0
2011-04-04 10:00:00,14.95,15.01,14.93,14.96,20700.0,12.1669,12.2157,12.1506,12.175,20700.0
2011-04-04 10:30:00,14.98,15.03,14.97,15.0,28800.0,12.1913,12.232,12.1832,12.2076,28800.0
2011-04-04 11:00:00,15.02,15.04,14.99,15.03,30000.0,12.2239,12.2401,12.1994,12.232,30000.0
2011-04-04 11:30:00,15.03,15.05,15.02,15.04,13800.0,12.232,12.2483,12.2239,12.2401,13800.0
2011-04-04 12:00:00,15.05,15.08,14.99,15.0,106200.0,12.2483,12.2727,12.1994,12.2076,106200.0
2011-04-04 12:30:00,15.01,15.01,14.97,14.98,31200.0,12.2157,12.2157,12.1832,12.1913,31200.0
2011-04-04 13:00:00,14.97,14.99,14.97,14.97,12000.0,12.1832,12.1994,12.1832,12.1832,12000.0
2011-04-04 13:30:00,14.96,15.0,14.93,14.97,27300.0,12.175,12.2076,12.1506,12.1832,27300.0
2011-04-04 14:00:00,14.97,15.01,14.96,14.99,42600.0,12.1832,12.2157,12.175,12.1994,42600.0
2011-04-04 14:30:00,14.98,15.01,14.96,14.96,41700.0,12.1913,12.2157,12.175,12.175,41700.0
2011-04-04 15:00:00,14.96,15.01,14.96,15.0,70800.0,12.175,12.2157,12.175,12.2076,70800.0
2011-04-04 15:30:00,15.0,15.02,14.97,15.0,177900.0,12.2076,12.2239,12.1832,12.2076,177900.0
2011-04-05 09:30:00,14.94,15.06,14.89,15.04,47700.0,12.1587,12.2564,12.1181,12.2401,47700.0
2011-04-05 10:00:00,15.03,15.06,14.95,15.01,49800.0,12.232,12.2564,12.1669,12.2157,49800.0
2011-04-05 10:30:00,15.02,15.05,14.98,14.99,66000.0,12.2239,12.2483,12.1913,12.1994,66000.0
2011-04-05 11:00:00,15.0,15.02,14.98,14.99,59100.0,12.2076,12.2239,12.1913,12.1994,59100.0
2011-04-05 11:30:00,15.0,15.01,14.98,15.0,72300.0,12.2076,12.2157,12.1913,12.2076,72300.0
2011-04-05 12:00:00,15.0,15.01,14.98,14.99,28500.0,12.2076,12.2157,12.1913,12.1994,28500.0
2011-04-05 12:30:00,14.99,15.01,14.99,14.99,36300.0,12.1994,12.2157,12.1994,12.1994,36300.0
2011-04-05 13:00:00,15.0,15.03,14.99,14.99,42300.0,12.2076,12.232,12.1994,12.1994,42300.0
2011-04-05 13:30:00,14.99,15.0,14.98,14.98,41100.0,12.1994,12.2076,12.1913,12.1913,41100.0
2011-04-05 14:00:00,14.97,14.99,14.93,14.94,44100.0,12.1832,12.1994,12.1506,12.1587,44100.0
2011-04-05 14:30:00,14.94,14.97,14.94,14.96,75600.0,12.1587,12.1832,12.1587,12.175,75600.0
2011-04-05 15:00:00,14.96,15.0,14.95,14.98,126000.0,12.175,12.2076,12.1669,12.1913,126000.0
2011-04-05 15:30:00,14.97,15.0,14.97,14.98,127500.0,12.1832,12.2076,12.1832,12.1913,127500.0
2011-04-06 09:30:00,15.03,15.14,14.99,15.01,62100.0,12.232,12.3215,12.1994,12.2157,62100.0
2011-04-06 10:00:00,15.02,15.08,15.0,15.01,22800.0,12.2239,12.2727,12.2076,12.2157,22800.0
2011-04-06 10:30:00,15.02,15.02,14.96,14.98,33900.0,12.2239,12.2239,12.175,12.1913,33900.0
2011-04-06 11:00:00,14.97,14.99,14.92,14.93,18000.0,12.1832,12.1994,12.1425,12.1506,18000.0
2011-04-06 11:30:00,14.95,14.95,14.9,14.91,14400.0,12.1669,12.1669,12.1262,12.1343,14400.0
2011-04-06 12:00:00,14.9,14.96,14.88,14.96,29400.0,12.1262,12.175,12.1099,12.175,29400.0
2011-04-06 12:30:00,14.95,14.97,14.93,14.95,38700.0,12.1669,12.1832,12.1506,12.1669,38700.0
2011-04-06 13:00:00,14.95,14.96,14.94,14.95,63900.0,12.1669,12.175,12.1587,12.1669,63900.0
2011-04-06 13:30:00,14.95,14.95,14.93,14.94,40200.0,12.1669,12.1669,12.1506,12.1587,40200.0
2011-04-06 14:00:00,14.94,14.95,14.93,14.93,77700.0,12.1587,12.1669,12.1506,12.1506,77700.0
2011-04-06 14:30:00,14.93,14.98,14.92,14.94,27600.0,12.1506,12.1913,12.1425,12.1587,27600.0
2011-04-06 15:00:00,14.94,14.97,14.92,14.93,54600.0,12.1587,12.1832,12.1425,12.1506,54600.0
2011-04-06 15:30:00,14.93,14.95,14.91,14.92,163200.0,12.1506,12.1669,12.1343,12.1425,163200.0
2011-04-07 09:30:00,14.9,14.99,14.89,14.97,53400.0,12.1262,12.1994,12.1181,12.1832,53400.0
2011-04-07 10:00:00,14.97,14.97,14.9,14.9,34800.0,12.1832,12.1832,12.1262,12.1262,34800.0
2011-04-07 10:30:00,14.9,14.92,14.79,14.9,24300.0,12.1262,12.1425,12.0367,12.1262,24300.0
2011-04-07 11:00:00,14.9,14.93,14.87,14.87,34500.0,12.1262,12.1506,12.1018,12.1018,34500.0
2011-04-07 11:30:00,14.87,14.91,14.79,14.89,28500.0,12.1018,12.1343,12.0367,12.1181,28500.0
2011-04-07 12:00:00,14.91,14.94,14.87,14.88,55200.0,12.1343,12.1587,12.1018,12.1099,55200.0
2011-04-07 12:30:00,14.88,14.91,14.86,14.89,105600.0,12.1099,12.1343,12.0936,12.1181,105600.0
2011-04-07 13:00:00,14.9,14.9,14.83,14.84,29700.0,12.1262,12.1262,12.0692,12.0774,29700.0
2011-04-07 13:30:00,14.84,14.87,14.82,14.84,52800.0,12.0774,12.1018,12.0611,12.0774,52800.0
2011-04-07 14:00:00,14.85,14.87,14.82,14.82,21900.0,12.0855,12.1018,12.0611,12.0611,21900.0
2011-04-07 14:30:00,14.81,14.86,14.81,14.84,83100.0,12.0529,12.0936,12.0529,12.0774,83100.0
2011-04-07 15:00:00,14.84,14.86,14.82,14.84,82800.0,12.0774,12.0936,12.0611,12.0774,82800.0
2011-04-07 15:30:00,14.84,14.86,14.8,14.8,271500.0,12.0774,12.0936,12.0448,12.0448,271500.0
2011-04-08 09:30:00,14.89,14.92,14.84,14.86,20400.0,12.1181,12.1425,12.0774,12.0936,20400.0
2011-04-08 10:00:00,14.86,14.86,14.8,14.82,21900.0,12.0936,12.0936,12.0448,12.0611,21900.0
2011-04-08 10:30:00,14.82,14.84,14.77,14.79,22200.0,12.0611,12.0774,12.0204,12.0367,22200.0
2011-04-08 11:00:00,14.77,14.77,14.71,14.71,29100.0,12.0204,12.0204,11.9716,11.9716,29100.0
2011-04-08 11:30:00,14.71,14.75,14.7,14.74,21300.0,11.9716,12.0041,11.9634,11.996,21300.0
2011-04-08 12:00:00,14.72,14.75,14.72,14.74,18600.0,11.9797,12.0041,11.9797,11.996,18600.0
2011-04-08 12:30:00,14.74,14.75,14.71,14.72,35700.0,11.996,12.0041,11.9716,11.9797,35700.0
2011-04-08 13:00:00,14.71,14.72,14.68,14.71,25200.0,11.9716,11.9797,11.9471,11.9716,25200.0
2011-04-08 13:30:00,14.72,14.74,14.72,14.73,42000.0,11.9797,11.996,11.9797,11.9878,42000.0
2011-04-08 14:00:00,14.73,14.74,14.65,14.66,22800.0,11.9878,11.996,11.9227,11.9309,22800.0
2011-04-08 14:30:00,14.66,14.66,14.56,14.56,69600.0,11.9309,11.9309,11.8495,11.8495,69600.0
2011-04-08 15:00:00,14.55,14.64,14.55,14.63,63600.0,11.8413,11.9146,11.8413,11.9065,63600.0
2011-04-08 15:30:00,14.63,14.68,14.62,14.65,96000.0,11.9065,11.9471,11.8983,11.9227,96000.0
2011-04-11 09:30:00,14.67,14.74,14.61,14.68,21000.0,11.939,11.996,11.8902,11.9471,21000.0
2011-04-11 10:00:00,14.68,14.73,14.65,14.67,25800.0,11.9471,11.9878,11.9227,11.939,25800.0
2011-04-11 10:30:00,14.67,14.74,14.65,14.68,17400.0,11.939,11.996,11.9227,11.9471,17400.0
2011-04-11 11:00:00,14.68,14.68,14.65,14.66,31500.0,11.9471,11.9471,11.9227,11.9309,31500.0
2011-04-11 11:30:00,14.66,14.67,14.62,14.62,26400.0,11.9309,11.939,11.8983,11.8983,26400.0
2011-04-11 12:00:00,14.61,14.62,14.59,14.62,8700.0,11.8902,11.8983,11.8739,11.8983,8700.0
2011-04-11 12:30:00,14.62,14.63,14.57,14.59,11100.0,11.8983,11.9065,11.8576,11.8739,11100.0
2011-04-11 13:00:00,14.57,14.59,14.57,14.59,7500.0,11.8576,11.8739,11.8576,11.8739,7500.0
2011-04-11 13:30:00,14.6,14.6,14.56,14.57,24300.0,11.882,11.882,11.8495,11.8576,24300.0
2011-04-11 14:00:00,14.57,14.59,14.56,14.59,30600.0,11.8576,11.8739,11.8495,11.8739,30600.0
2011-04-11 14:30:00,14.59,14.6,14.55,14.56,54600.0,11.8739,11.882,11.8413,11.8495,54600.0
2011-04-11 15:00:00,14.56,14.57,14.54,14.55,40800.0,11.8495,11.8576,11.8332,11.8413,40800.0
2011-04-11 15:30:00,14.55,14.59,14.54,14.56,129600.0,11.8413,11.8739,11.8332,11.8495,129600.0
2011-04-12 09:30:00,14.47,14.47,14.32,14.33,66300.0,11.7762,11.7762,11.6542,11.6623,66300.0
2011-04-12 10:00:00,14.33,14.33,14.23,14.26,64800.0,11.6623,11.6623,11.5809,11.6053,64800.0
2011-04-12 10:30:00,14.27,14.27,14.19,14.21,66900.0,11.6135,11.6135,11.5484,11.5646,66900.0
2011-04-12 11:00:00,14.21,14.24,14.19,14.21,76800.0,11.5646,11.5891,11.5484,11.5646,76800.0
2011-04-12 11:30:00,14.22,14.28,14.22,14.23,51600.0,11.5728,11.6216,11.5728,11.5809,51600.0
2011-04-12 12:00:00,14.24,14.25,14.23,14.24,57300.0,11.5891,11.5972,11.5809,11.5891,57300.0
2011-04-12 12:30:00,14.24,14.28,14.23,14.27,88200.0,11.5891,11.6216,11.5809,11.6135,88200.0
2011-04-12 13:00:00,14.26,14.28,14.23,14.26,33600.0,11.6053,11.6216,11.5809,11.6053,33600.0
2011-04-12 13:30:00,14.27,14.3,14.26,14.28,40800.0,11.6135,11.6379,11.6053,11.6216,40800.0
2011-04-12 14:00:00,14.28,14.35,14.28,14.32,135300.0,11.6216,11.6786,11.6216,11.6542,135300.0
2011-04-12 14:30:00,14.33,14.41,14.33,14.4,178200.0,11.6623,11.7274,11.6623,11.7193,178200.0
2011-04-12 15:00:00,14.41,14.44,14.4,14.43,155400.0,11.7274,11.7518,11.7193,11.7437,155400.0
2011-04-12 15:30:00,14.43,14.46,14.4,14.41,275400.0,11.7437,11.7681,11.7193,11.7274,275400.0
2011-04-13 09:30:00,14.42,14.5,14.42,14.43,78000.0,11.7355,11.8007,11.7355,11.7437,78000.0
2011-04-13 10:00:00,14.44,14.46,14.39,14.43,39600.0,11.7518,11.7681,11.7111,11.7437,39600.0
2011-04-13 10:30:00,14.43,14.49,14.43,14.47,42600.0,11.7437,11.7925,11.7437,11.7762,42600.0
2011-04-13 11:00:00,14.45,14.52,14.45,14.51,84600.0,11.76,11.8169,11.76,11.8088,84600.0
2011-04-13 11:30:00,14.51,14.54,14.46,14.51,46200.0,11.8088,11.8332,11.7681,11.8088,46200.0
2011-04-13 12:00:00,14.51,14.55,14.46,14.48,52800.0,11.8088,11.8413,11.7681,11.7844,52800.0
2011-04-13 12:30:00,14.46,14.51,14.44,14.46,86100.0,11.7681,11.8088,11.7518,11.7681,86100.0
2011-04-13 13:00:00,14.46,14.46,14.4,14.43,124800.0,11.7681,11.7681,11.7193,11.7437,124800.0
2011-04-13 13:30:00,14.43,14.47,14.39,14.45,60000.0,11.7437,11.7762,11.7111,11.76,60000.0
2011-04-13 14:00:00,14.45,14.49,14.44,14.46,56100.0,11.76,11.7925,11.7518,11.7681,56100.0
2011-04-13 14:30:00,14.46,14.51,14.45,14.5,158700.0,11.7681,11.8088,11.76,11.8007,158700.0
2011-04-13 15:00:00,14.5,14.57,14.5,14.54,110100.0,11.8007,11.8576,11.8007,11.8332,110100.0
2011-04-13 15:30:00,14.55,14.56,14.53,14.54,168300.0,11.8413,11.8495,11.8251,11.8332,168300.0
2011-04-14 09:30:00,14.34,14.48,14.32,14.47,135300.0,11.7271,11.8416,11.7107,11.8334,135300.0
2011-04-14 10:00:00,14.47,14.48,14.45,14.47,34200.0,11.8334,11.8416,11.817,11.8334,34200.0
2011-04-14 10:30:00,14.46,14.48,14.44,14.45,45900.0,11.8252,11.8416,11.8089,11.817,45900.0
2011-04-14 11:00:00,14.46,14.47,14.45,14.46,51600.0,11.8252,11.8334,11.817,11.8252,51600.0
2011-04-14 11:30:00,14.45,14.48,14.45,14.46,45000.0,11.817,11.8416,11.817,11.8252,45000.0
2011-04-14 12:00:00,14.46,14.47,14.46,14.47,35700.0,11.8252,11.8334,11.8252,11.8334,35700.0
2011-04-14 12:30:00,14.47,14.49,14.46,14.47,48900.0,11.8334,11.8497,11.8252,11.8334,48900.0
2011-04-14 13:00:00,14.47,14.47,14.42,14.43,81300.0,11.8334,11.8334,11.7925,11.8007,81300.0
2011-04-14 13:30:00,14.43,14.43,14.36,14.36,24300.0,11.8007,11.8007,11.7434,11.7434,24300.0
2011-04-14 14:00:00,14.37,14.42,14.35,14.4,21300.0,11.7516,11.7925,11.7353,11.7761,21300.0
2011-04-14 14:30:00,14.4,14.42,14.39,14.4,27600.0,11.7761,11.7925,11.768,11.7761,27600.0
2011-04-14 15:00:00,14.4,14.43,14.4,14.42,38100.0,11.7761,11.8007,11.7761,11.7925,38100.0
2011-04-14 15:30:00,14.41,14.45,14.4,14.42,104100.0,11.7843,11.817,11.7761,11.7925,104100.0
2011-04-15 09:30:00,14.91,15.06,14.64,14.79,421500.0,12.1932,12.3159,11.9724,12.0951,421500.0
2011-04-15 10:00:00,14.8,14.95,14.8,14.95,316800.0,12.1033,12.2259,12.1033,12.2259,316800.0
2011-04-15 10:30:00,14.96,14.97,14.83,14.91,96900.0,12.2341,12.2423,12.1278,12.1932,96900.0
2011-04-15 11:00:00,14.91,14.98,14.83,14.98,81300.0,12.1932,12.2505,12.1278,12.2505,81300.0
2011-04-15 11:30:00,14.98,14.99,14.92,14.94,101100.0,12.2505,12.2586,12.2014,12.2178,101100.0
2011-04-15 12:00:00,14.95,15.01,14.94,14.98,119700.0,12.2259,12.275,12.2178,12.2505,119700.0
2011-04-15 12:30:00,14.98,15.01,14.97,14.99,234600.0,12.2505,12.275,12.2423,12.2586,234600.0
2011-04-15 13:00:00,14.98,15.0,14.97,14.99,66900.0,12.2505,12.2668,12.2423,12.2586,66900.0
2011-04-15 13:30:00,14.99,15.0,14.97,14.98,63000.0,12.2586,12.2668,12.2423,12.2505,63000.0
2011-04-15 14:00:00,14.97,15.0,14.97,15.0,133800.0,12.2423,12.2668,12.2423,12.2668,133800.0
2011-04-15 14:30:00,15.0,15.03,14.99,15.0,585600.0,12.2668,12.2914,12.2586,12.2668,585600.0
2011-04-15 15:00:00,15.0,15.02,14.99,15.01,408300.0,12.2668,12.2832,12.2586,12.275,408300.0
2011-04-15 15:30:00,15.01,15.11,15.01,15.11,596700.0,12.275,12.3568,12.275,12.3568,596700.0
2011-04-18 09:30:00,15.01,15.05,14.81,14.83,69900.0,12.275,12.3077,12.1114,12.1278,69900.0
2011-04-18 10:00:00,14.81,14.9,14.76,14.83,51300.0,12.1114,12.185,12.0706,12.1278,51300.0
2011-04-18 10:30:00,14.85,14.87,14.73,14.76,81000.0,12.1442,12.1605,12.046,12.0706,81000.0
2011-04-18 11:00:00,14.74,14.75,14.68,14.7,63600.0,12.0542,12.0624,12.0051,12.0215,63600.0
2011-04-18 11:30:00,14.71,14.74,14.69,14.74,45600.0,12.0297,12.0542,12.0133,12.0542,45600.0
2011-04-18 12:00:00,14.74,14.74,14.68,14.72,32700.0,12.0542,12.0542,12.0051,12.0378,32700.0
2011-04-18 12:30:00,14.71,14.71,14.63,14.64,48900.0,12.0297,12.0297,11.9642,11.9724,48900.0
2011-04-18 13:00:00,14.63,14.64,14.59,14.6,31200.0,11.9642,11.9724,11.9315,11.9397,31200.0
2011-04-18 13:30:00,14.6,14.63,14.58,14.63,49500.0,11.9397,11.9642,11.9233,11.9642,49500.0
2011-04-18 14:00:00,14.63,14.69,14.62,14.67,39600.0,11.9642,12.0133,11.9561,11.997,39600.0
2011-04-18 14:30:00,14.68,14.76,14.67,14.72,55200.0,12.0051,12.0706,11.997,12.0378,55200.0
2011-04-18 15:00:00,14.73,14.78,14.7,14.76,122100.0,12.046,12.0869,12.0215,12.0706,122100.0
2011-04-18 15:30:00,14.76,14.79,14.71,14.77,193200.0,12.0706,12.0951,12.0297,12.0787,193200.0
2011-04-19 09:30:00,14.84,14.99,14.8,14.96,35100.0,12.136,12.2586,12.1033,12.2341,35100.0
2011-04-19 10:00:00,14.97,14.98,14.88,14.9,222300.0,12.2423,12.2505,12.1687,12.185,222300.0
2011-04-19 10:30:00,14.9,14.97,14.89,14.94,135000.0,12.185,12.2423,12.1769,12.2178,135000.0
2011-04-19 11:00:00,14.96,14.96,14.85,14.91,44700.0,12.2341,12.2341,12.1442,12.1932,44700.0
2011-04-19 11:30:00,14.93,14.96,14.92,14.94,22800.0,12.2096,12.2341,12.2014,12.2178,22800.0
2011-04-19 12:00:00,14.95,14.96,14.91,14.92,24900.0,12.2259,12.2341,12.1932,12.2014,24900.0
2011-04-19 12:30:00,14.92,14.94,14.9,14.93,35100.0,12.2014,12.2178,12.185,12.2096,35100.0
2011-04-19 13:00:00,14.94,14.96,14.93,14.96,36900.0,12.2178,12.2341,12.2096,12.2341,36900.0
2011-04-19 13:30:00,14.95,14.97,14.95,14.95,38400.0,12.2259,12.2423,12.2259,12.2259,38400.0
2011-04-19 14:00:00,14.95,14.96,14.94,14.96,37200.0,12.2259,12.2341,12.2178,12.2341,37200.0
2011-04-19 14:30:00,14.96,14.97,14.95,14.95,84000.0,12.2341,12.2423,12.2259,12.2259,84000.0
2011-04-19 15:00:00,14.95,14.97,14.95,14.96,99000.0,12.2259,12.2423,12.2259,12.2341,99000.0
2011-04-19 15:30:00,14.95,14.96,14.94,14.95,592800.0,12.2259,12.2341,12.2178,12.2259,592800.0
2011-04-20 09:30:00,15.17,15.17,14.98,15.05,120000.0,12.4058,12.4058,12.2505,12.3077,120000.0
2011-04-20 10:00:00,15.08,15.12,15.02,15.11,92400.0,12.3322,12.365,12.2832,12.3568,92400.0
2011-04-20 10:30:00,15.11,15.12,15.07,15.08,51300.0,12.3568,12.365,12.3241,12.3322,51300.0
2011-04-20 11:00:00,15.08,15.09,15.05,15.08,28500.0,12.3322,12.3404,12.3077,12.3322,28500.0
2011-04-20 11:30:00,15.08,15.09,15.02,15.04,68100.0,12.3322,12.3404,12.2832,12.2995,68100.0
2011-04-20 12:00:00,15.04,15.05,15.01,15.02,38700.0,12.2995,12.3077,12.275,12.2832,38700.0
2011-04-20 12:30:00,15.01,15.03,14.99,15.0,58200.0,12.275,12.2914,12.2586,12.2668,58200.0
2011-04-20 13:00:00,15.01,15.01,14.99,14.99,57900.0,12.275,12.275,12.2586,12.2586,57900.0
2011-04-20 13:30:00,15.0,15.03,14.98,15.03,29700.0,12.2668,12.2914,12.2505,12.2914,29700.0
2011-04-20 14:00:00,15.03,15.03,15.0,15.01,66000.0,12.2914,12.2914,12.2668,12.275,66000.0
2011-04-20 14:30:00,15.01,15.03,14.97,14.99,137100.0,12.275,12.2914,12.2423,12.2586,137100.0
2011-04-20 15:00:00,14.99,15.04,14.98,15.03,120000.0,12.2586,12.2995,12.2505,12.2914,120000.0
2011-04-20 15:30:00,15.04,15.04,14.99,15.01,275100.0,12.2995,12.2995,12.2586,12.275,275100.0
2011-04-21 09:30:00,15.08,15.16,15.08,15.13,36900.0,12.3322,12.3977,12.3322,12.3731,36900.0
2011-04-21 10:00:00,15.13,15.21,15.05,15.19,97800.0,12.3731,12.4386,12.3077,12.4222,97800.0
2011-04-21 10:30:00,15.18,15.2,15.14,15.15,54000.0,12.414,12.4304,12.3813,12.3895,54000.0
2011-04-21 11:00:00,15.17,15.22,15.17,15.2,147600.0,12.4058,12.4467,12.4058,12.4304,147600.0
2011-04-21 11:30:00,15.2,15.23,15.2,15.22,81300.0,12.4304,12.4549,12.4304,12.4467,81300.0
2011-04-21 12:00:00,15.23,15.25,15.23,15.24,42900.0,12.4549,12.4713,12.4549,12.4631,42900.0
2011-04-21 12:30:00,15.25,15.28,15.23,15.26,90900.0,12.4713,12.4958,12.4549,12.4794,90900.0
2011-04-21 13:00:00,15.26,15.32,15.26,15.29,77100.0,12.4794,12.5285,12.4794,12.504,77100.0
2011-04-21 13:30:00,15.3,15.33,15.28,15.33,43500.0,12.5122,12.5367,12.4958,12.5367,43500.0
2011-04-21 14:00:00,15.32,15.35,15.31,15.34,47700.0,12.5285,12.553,12.5203,12.5449,47700.0
2011-04-21 14:30:00,15.34,15.35,15.33,15.34,48600.0,12.5449,12.553,12.5367,12.5449,48600.0
2011-04-21 15:00:00,15.34,15.35,15.32,15.32,39600.0,12.5449,12.553,12.5285,12.5285,39600.0
2011-04-21 15:30:00,15.33,15.37,15.32,15.36,147600.0,12.5367,12.5694,12.5285,12.5612,147600.0
2011-04-25 09:30:00,15.43,15.48,15.38,15.46,79500.0,12.6185,12.6594,12.5776,12.643,79500.0
2011-04-25 10:00:00,15.47,15.48,15.36,15.38,75900.0,12.6512,12.6594,12.5612,12.5776,75900.0
2011-04-25 10:30:00,15.36,15.37,15.33,15.35,49800.0,12.5612,12.5694,12.5367,12.553,49800.0
2011-04-25 11:00:00,15.35,15.35,15.3,15.33,53100.0,12.553,12.553,12.5122,12.5367,53100.0
2011-04-25 11:30:00,15.32,15.36,15.32,15.34,29400.0,12.5285,12.5612,12.5285,12.5449,29400.0
2011-04-25 12:00:00,15.35,15.37,15.33,15.37,46200.0,12.553,12.5694,12.5367,12.5694,46200.0
2011-04-25 12:30:00,15.38,15.4,15.33,15.38,46800.0,12.5776,12.5939,12.5367,12.5776,46800.0
2011-04-25 13:00:00,15.38,15.4,15.34,15.36,57900.0,12.5776,12.5939,12.5449,12.5612,57900.0
2011-04-25 13:30:00,15.37,15.44,15.37,15.44,52800.0,12.5694,12.6266,12.5694,12.6266,52800.0
2011-04-25 14:00:00,15.44,15.44,15.42,15.43,63900.0,12.6266,12.6266,12.6103,12.6185,63900.0
2011-04-25 14:30:00,15.43,15.43,15.43,15.43,63600.0,12.6185,12.6185,12.6185,12.6185,63600.0
2011-04-25 15:00:00,15.43,15.45,15.42,15.45,68700.0,12.6185,12.6348,12.6103,12.6348,68700.0
2011-04-25 15:30:00,15.45,15.45,15.37,15.39,144600.0,12.6348,12.6348,12.5694,12.5858,144600.0
2011-04-26 09:30:00,15.5,15.57,15.46,15.57,44400.0,12.6757,12.733,12.643,12.733,44400.0
2011-04-26 10:00:00,15.56,15.63,15.56,15.62,35400.0,12.7248,12.782,12.7248,12.7738,35400.0
2011-04-26 10:30:00,15.63,15.73,15.63,15.7,44700.0,12.782,12.8638,12.782,12.8393,44700.0
2011-04-26 11:00:00,15.71,15.74,15.69,15.71,67800.0,12.8474,12.872,12.8311,12.8474,67800.0
2011-04-26 11:30:00,15.72,15.74,15.68,15.72,33900.0,12.8556,12.872,12.8229,12.8556,33900.0
2011-04-26 12:00:00,15.73,15.73,15.71,15.72,63000.0,12.8638,12.8638,12.8474,12.8556,63000.0
2011-04-26 12:30:00,15.7,15.73,15.7,15.72,27000.0,12.8393,12.8638,12.8393,12.8556,27000.0
2011-04-26 13:00:00,15.73,15.73,15.69,15.72,18900.0,12.8638,12.8638,12.8311,12.8556,18900.0
2011-04-26 13:30:00,15.71,15.71,15.68,15.7,24000.0,12.8474,12.8474,12.8229,12.8393,24000.0
2011-04-26 14:00:00,15.7,15.72,15.68,15.69,55800.0,12.8393,12.8556,12.8229,12.8311,55800.0
2011-04-26 14:30:00,15.68,15.7,15.66,15.66,140700.0,12.8229,12.8393,12.8066,12.8066,140700.0
2011-04-26 15:00:00,15.66,15.71,15.66,15.71,80100.0,12.8066,12.8474,12.8066,12.8474,80100.0
2011-04-26 15:30:00,15.7,15.71,15.65,15.69,142500.0,12.8393,12.8474,12.7984,12.8311,142500.0
2011-04-27 09:30:00,15.75,15.75,15.54,15.6,33300.0,12.8802,12.8802,12.7084,12.7575,33300.0
2011-04-27 10:00:00,15.59,15.59,15.45,15.49,42300.0,12.7493,12.7493,12.6348,12.6675,42300.0
2011-04-27 10:30:00,15.49,15.49,15.42,15.44,153600.0,12.6675,12.6675,12.6103,12.6266,153600.0
2011-04-27 11:00:00,15.45,15.48,15.44,15.47,66300.0,12.6348,12.6594,12.6266,12.6512,66300.0
2011-04-27 11:30:00,15.48,15.51,15.47,15.51,24000.0,12.6594,12.6839,12.6512,12.6839,24000.0
2011-04-27 12:00:00,15.51,15.51,15.38,15.42,74100.0,12.6839,12.6839,12.5776,12.6103,74100.0
2011-04-27 12:30:00,15.42,15.51,15.42,15.49,106800.0,12.6103,12.6839,12.6103,12.6675,106800.0
2011-04-27 13:00:00,15.49,15.53,15.47,15.49,76800.0,12.6675,12.7002,12.6512,12.6675,76800.0
2011-04-27 13:30:00,15.49,15.52,15.48,15.51,91200.0,12.6675,12.6921,12.6594,12.6839,91200.0
2011-04-27 14:00:00,15.51,15.53,15.47,15.5,267000.0,12.6839,12.7002,12.6512,12.6757,267000.0
2011-04-27 14:30:00,15.5,15.53,15.45,15.5,298800.0,12.6757,12.7002,12.6348,12.6757,298800.0
2011-04-27 15:00:00,15.5,15.57,15.49,15.56,123900.0,12.6757,12.733,12.6675,12.7248,123900.0
2011-04-27 15:30:00,15.56,15.66,15.56,15.64,378900.0,12.7248,12.8066,12.7248,12.7902,378900.0
2011-04-28 09:30:00,15.82,17.28,15.82,17.17,618000.0,12.9374,14.1314,12.9374,14.0414,618000.0
2011-04-28 10:00:00,17.16,17.36,17.02,17.34,275700.0,14.0332,14.1968,13.9188,14.1804,275700.0
2011-04-28 10:30:00,17.33,17.37,16.94,16.98,265800.0,14.1723,14.205,13.8533,13.886,265800.0
2011-04-28 11:00:00,16.98,17.03,16.79,16.83,379800.0,13.886,13.9269,13.7307,13.7634,379800.0
2011-04-28 11:30:00,16.84,16.92,16.77,16.81,67800.0,13.7716,13.837,13.7143,13.747,67800.0
2011-04-28 12:00:00,16.8,16.92,16.7,16.92,132000.0,13.7388,13.837,13.6571,13.837,132000.0
2011-04-28 12:30:00,16.91,16.92,16.83,16.88,120600.0,13.8288,13.837,13.7634,13.8043,120600.0
2011-04-28 13:00:00,16.88,16.89,16.65,16.67,182700.0,13.8043,13.8124,13.6162,13.6325,182700.0
2011-04-28 13:30:00,16.67,16.84,16.61,16.83,145800.0,13.6325,13.7716,13.5835,13.7634,145800.0
2011-04-28 14:00:00,16.83,16.9,16.81,16.83,129900.0,13.7634,13.8206,13.747,13.7634,129900.0
2011-04-28 14:30:00,16.83,16.9,16.75,16.76,170400.0,13.7634,13.8206,13.6979,13.7061,170400.0
2011-04-28 15:00:00,16.75,16.87,16.74,16.87,219900.0,13.6979,13.7961,13.6898,13.7961,219900.0
2011-04-28 15:30:00,16.87,16.9,16.82,16.86,789600.0,13.7961,13.8206,13.7552,13.7879,789600.0
2011-04-29 09:30:00,16.92,16.96,16.8,16.83,144300.0,13.837,13.8697,13.7388,13.7634,144300.0
2011-04-29 10:00:00,16.83,16.84,16.74,16.78,60000.0,13.7634,13.7716,13.6898,13.7225,60000.0
2011-04-29 10:30:00,16.78,16.79,16.69,16.69,78000.0,13.7225,13.7307,13.6489,13.6489,78000.0
2011-04-29 11:00:00,16.69,16.7,16.67,16.68,119400.0,13.6489,13.6571,13.6325,13.6407,119400.0
2011-04-29 11:30:00,16.68,16.8,16.68,16.78,51300.0,13.6407,13.7388,13.6407,13.7225,51300.0
2011-04-29 12:00:00,16.78,16.83,16.77,16.77,82500.0,13.7225,13.7634,13.7143,13.7143,82500.0
2011-04-29 12:30:00,16.78,16.79,16.72,16.72,33300.0,13.7225,13.7307,13.6734,13.6734,33300.0
2011-04-29 13:00:00,16.73,16.76,16.71,16.76,76500.0,13.6816,13.7061,13.6652,13.7061,76500.0
2011-04-29 13:30:00,16.76,16.77,16.69,16.71,51000.0,13.7061,13.7143,13.6489,13.6652,51000.0
2011-04-29 14:00:00,16.72,16.72,16.69,16.69,38100.0,13.6734,13.6734,13.6489,13.6489,38100.0
2011-04-29 14:30:00,16.69,16.7,16.67,16.67,58500.0,13.6489,13.6571,13.6325,13.6325,58500.0
2011-04-29 15:00:00,16.67,16.69,16.64,16.65,59700.0,13.6325,13.6489,13.608,13.6162,59700.0
2011-04-29 15:30:00,16.65,16.7,16.63,16.68,250500.0,13.6162,13.6571,13.5998,13.6407,250500.0
2011-05-02 09:30:00,16.7,16.7,16.53,16.54,83700.0,13.6571,13.6571,13.518,13.5262,83700.0
2011-05-02 10:00:00,16.55,16.65,16.5,16.63,58200.0,13.5344,13.6162,13.4935,13.5998,58200.0
2011-05-02 10:30:00,16.65,16.67,16.63,16.64,52200.0,13.6162,13.6325,13.5998,13.608,52200.0
2011-05-02 11:00:00,16.66,16.66,16.57,16.57,38700.0,13.6243,13.6243,13.5507,13.5507,38700.0
2011-05-02 11:30:00,16.58,16.59,16.52,16.52,55500.0,13.5589,13.5671,13.5099,13.5099,55500.0
2011-05-02 12:00:00,16.52,16.54,16.39,16.4,81900.0,13.5099,13.5262,13.4035,13.4117,81900.0
2011-05-02 12:30:00,16.41,16.48,16.4,16.45,92700.0,13.4199,13.4771,13.4117,13.4526,92700.0
2011-05-02 13:00:00,16.47,16.53,16.46,16.53,23100.0,13.469,13.518,13.4608,13.518,23100.0
2011-05-02 13:30:00,16.54,16.58,16.54,16.58,39600.0,13.5262,13.5589,13.5262,13.5589,39600.0
2011-05-02 14:00:00,16.58,16.63,16.56,16.58,60900.0,13.5589,13.5998,13.5426,13.5589,60900.0
2011-05-02 14:30:00,16.58,16.6,16.55,16.56,107700.0,13.5589,13.5753,13.5344,13.5426,107700.0
2011-05-02 15:00:00,16.57,16.61,16.56,16.58,106500.0,13.5507,13.5835,13.5426,13.5589,106500.0
2011-05-02 15:30:00,16.58,16.61,16.56,16.58,339600.0,13.5589,13.5835,13.5426,13.5589,339600.0
2011-05-03 09:30:00,16.56,16.59,16.46,16.57,53400.0,13.5426,13.5671,13.4608,13.5507,53400.0
2011-05-03 10:00:00,16.59,16.64,16.45,16.48,165600.0,13.5671,13.608,13.4526,13.4771,165600.0
2011-05-03 10:30:00,16.49,16.51,16.4,16.42,33300.0,13.4853,13.5017,13.4117,13.4281,33300.0
2011-05-03 11:00:00,16.43,16.49,16.38,16.42,26700.0,13.4363,13.4853,13.3954,13.4281,26700.0
2011-05-03 11:30:00,16.43,16.47,16.4,16.42,46800.0,13.4363,13.469,13.4117,13.4281,46800.0
2011-05-03 12:00:00,16.43,16.46,16.41,16.45,21900.0,13.4363,13.4608,13.4199,13.4526,21900.0
2011-05-03 12:30:00,16.44,16.47,16.42,16.43,27000.0,13.4444,13.469,13.4281,13.4363,27000.0
2011-05-03 13:00:00,16.44,16.48,16.43,16.44,67800.0,13.4444,13.4771,13.4363,13.4444,67800.0
2011-05-03 13:30:00,16.43,16.48,16.42,16.48,94500.0,13.4363,13.4771,13.4281,13.4771,94500.0
2011-05-03 14:00:00,16.48,16.49,16.43,16.46,153000.0,13.4771,13.4853,13.4363,13.4608,153000.0
2011-05-03 14:30:00,16.46,16.48,16.41,16.44,180300.0,13.4608,13.4771,13.4199,13.4444,180300.0
2011-05-03 15:00:00,16.44,16.5,16.44,16.49,131400.0,13.4444,13.4935,13.4444,13.4853,131400.0
2011-05-03 15:30:00,16.5,16.53,16.47,16.52,249600.0,13.4935,13.518,13.469,13.5099,249600.0
2011-05-04 09:30:00,16.51,16.51,16.39,16.4,26400.0,13.5017,13.5017,13.4035,13.4117,26400.0
2011-05-04 10:00:00,16.39,16.39,16.18,16.25,48000.0,13.4035,13.4035,13.2318,13.2891,48000.0
2011-05-04 10:30:00,16.25,16.28,16.16,16.2,30300.0,13.2891,13.3136,13.2155,13.2482,30300.0
2011-05-04 11:00:00,16.22,16.23,16.11,16.14,33300.0,13.2645,13.2727,13.1746,13.1991,33300.0
2011-05-04 11:30:00,16.13,16.13,16.08,16.12,31200.0,13.1909,13.1909,13.15,13.1827,31200.0
2011-05-04 12:00:00,16.13,16.17,16.04,16.06,30000.0,13.1909,13.2236,13.1173,13.1337,30000.0
2011-05-04 12:30:00,16.06,16.1,16.04,16.1,35100.0,13.1337,13.1664,13.1173,13.1664,35100.0
2011-05-04 13:00:00,16.09,16.14,16.09,16.11,75900.0,13.1582,13.1991,13.1582,13.1746,75900.0
2011-05-04 13:30:00,16.11,16.2,16.1,16.19,67200.0,13.1746,13.2482,13.1664,13.24,67200.0
2011-05-04 14:00:00,16.19,16.26,16.14,16.23,99600.0,13.24,13.2972,13.1991,13.2727,99600.0
2011-05-04 14:30:00,16.23,16.29,16.19,16.21,77700.0,13.2727,13.3218,13.24,13.2563,77700.0
2011-05-04 15:00:00,16.21,16.23,16.15,16.18,122100.0,13.2563,13.2727,13.2073,13.2318,122100.0
2011-05-04 15:30:00,16.18,16.21,16.15,16.16,190500.0,13.2318,13.2563,13.2073,13.2155,190500.0
2011-05-05 09:30:00,16.06,16.09,15.85,16.08,56100.0,13.1337,13.1582,12.9619,13.15,56100.0
2011-05-05 10:00:00,16.08,16.14,16.01,16.06,31500.0,13.15,13.1991,13.0928,13.1337,31500.0
2011-05-05 10:30:00,16.04,16.12,16.03,16.05,22500.0,13.1173,13.1827,13.1091,13.1255,22500.0
2011-05-05 11:00:00,16.06,16.09,16.01,16.08,25500.0,13.1337,13.1582,13.0928,13.15,25500.0
2011-05-05 11:30:00,16.08,16.24,16.08,16.24,75300.0,13.15,13.2809,13.15,13.2809,75300.0
2011-05-05 12:00:00,16.25,16.31,16.2,16.25,18000.0,13.2891,13.3381,13.2482,13.2891,18000.0
2011-05-05 12:30:00,16.25,16.25,16.15,16.17,43200.0,13.2891,13.2891,13.2073,13.2236,43200.0
2011-05-05 13:00:00,16.16,16.21,16.15,16.21,43500.0,13.2155,13.2563,13.2073,13.2563,43500.0
2011-05-05 13:30:00,16.21,16.21,16.14,16.18,24900.0,13.2563,13.2563,13.1991,13.2318,24900.0
2011-05-05 14:00:00,16.17,16.25,16.15,16.25,24900.0,13.2236,13.2891,13.2073,13.2891,24900.0
2011-05-05 14:30:00,16.25,16.29,16.18,16.2,71700.0,13.2891,13.3218,13.2318,13.2482,71700.0
2011-05-05 15:00:00,16.2,16.21,15.96,15.99,121200.0,13.2482,13.2563,13.0519,13.0764,121200.0
2011-05-05 15:30:00,15.97,16.12,15.96,16.07,173700.0,13.0601,13.1827,13.0519,13.1419,173700.0
2011-05-06 09:30:00,16.26,16.38,16.24,16.26,40800.0,13.2972,13.3954,13.2809,13.2972,40800.0
2011-05-06 10:00:00,16.29,16.32,16.27,16.27,37800.0,13.3218,13.3463,13.3054,13.3054,37800.0
2011-05-06 10:30:00,16.28,16.3,16.25,16.28,28800.0,13.3136,13.3299,13.2891,13.3136,28800.0
2011-05-06 11:00:00,16.28,16.35,16.26,16.32,47100.0,13.3136,13.3708,13.2972,13.3463,47100.0
2011-05-06 11:30:00,16.32,16.38,16.31,16.33,21600.0,13.3463,13.3954,13.3381,13.3545,21600.0
2011-05-06 12:00:00,16.35,16.35,16.23,16.23,40800.0,13.3708,13.3708,13.2727,13.2727,40800.0
2011-05-06 12:30:00,16.25,16.29,16.15,16.18,20700.0,13.2891,13.3218,13.2073,13.2318,20700.0
2011-05-06 13:00:00,16.2,16.25,16.09,16.14,37500.0,13.2482,13.2891,13.1582,13.1991,37500.0
2011-05-06 13:30:00,16.14,16.17,16.11,16.16,31800.0,13.1991,13.2236,13.1746,13.2155,31800.0
2011-05-06 14:00:00,16.16,16.2,16.09,16.12,24000.0,13.2155,13.2482,13.1582,13.1827,24000.0
2011-05-06 14:30:00,16.11,16.12,16.02,16.08,39000.0,13.1746,13.1827,13.101,13.15,39000.0
2011-05-06 15:00:00,16.09,16.12,16.06,16.08,33600.0,13.1582,13.1827,13.1337,13.15,33600.0
2011-05-06 15:30:00,16.09,16.15,16.07,16.1,102000.0,13.1582,13.2073,13.1419,13.1664,102000.0
2011-05-09 09:30:00,16.11,16.17,16.07,16.13,39000.0,13.1746,13.2236,13.1419,13.1909,39000.0
2011-05-09 10:00:00,16.12,16.27,16.12,16.21,53400.0,13.1827,13.3054,13.1827,13.2563,53400.0
2011-05-09 10:30:00,16.2,16.26,16.17,16.26,19800.0,13.2482,13.2972,13.2236,13.2972,19800.0
2011-05-09 11:00:00,16.26,16.29,16.26,16.28,29700.0,13.2972,13.3218,13.2972,13.3136,29700.0
2011-05-09 11:30:00,16.28,16.33,16.28,16.32,17100.0,13.3136,13.3545,13.3136,13.3463,17100.0
2011-05-09 12:00:00,16.36,16.42,16.36,16.38,19500.0,13.379,13.4281,13.379,13.3954,19500.0
2011-05-09 12:30:00,16.37,16.42,16.36,16.36,60900.0,13.3872,13.4281,13.379,13.379,60900.0
2011-05-09 13:00:00,16.38,16.38,16.32,16.34,12300.0,13.3954,13.3954,13.3463,13.3627,12300.0
2011-05-09 13:30:00,16.34,16.36,16.32,16.34,72600.0,13.3627,13.379,13.3463,13.3627,72600.0
2011-05-09 14:00:00,16.34,16.36,16.28,16.3,42600.0,13.3627,13.379,13.3136,13.3299,42600.0
2011-05-09 14:30:00,16.3,16.37,16.3,16.32,56700.0,13.3299,13.3872,13.3299,13.3463,56700.0
2011-05-09 15:00:00,16.32,16.33,16.26,16.26,140100.0,13.3463,13.3545,13.2972,13.2972,140100.0
2011-05-09 15:30:00,16.26,16.33,16.24,16.28,151200.0,13.2972,13.3545,13.2809,13.3136,151200.0
2011-05-10 09:30:00,16.31,16.37,16.28,16.34,29700.0,13.3381,13.3872,13.3136,13.3627,29700.0
2011-05-10 10:00:00,16.34,16.37,16.3,16.31,41100.0,13.3627,13.3872,13.3299,13.3381,41100.0
2011-05-10 10:30:00,16.33,16.37,16.32,16.34,21300.0,13.3545,13.3872,13.3463,13.3627,21300.0
2011-05-10 11:00:00,16.35,16.35,16.27,16.27,13500.0,13.3708,13.3708,13.3054,13.3054,13500.0
2011-05-10 11:30:00,16.27,16.29,16.26,16.27,50700.0,13.3054,13.3218,13.2972,13.3054,50700.0
2011-05-10 12:00:00,16.28,16.3,16.25,16.26,68700.0,13.3136,13.3299,13.2891,13.2972,68700.0
2011-05-10 12:30:00,16.26,16.38,16.26,16.38,71400.0,13.2972,13.3954,13.2972,13.3954,71400.0
2011-05-10 13:00:00,16.38,16.4,16.36,16.39,48300.0,13.3954,13.4117,13.379,13.4035,48300.0
2011-05-10 13:30:00,16.4,16.4,16.38,16.39,29400.0,13.4117,13.4117,13.3954,13.4035,29400.0
2011-05-10 14:00:00,16.39,16.46,16.39,16.45,66600.0,13.4035,13.4608,13.4035,13.4526,66600.0
2011-05-10 14:30:00,16.45,16.52,16.45,16.52,75900.0,13.4526,13.5099,13.4526,13.5099,75900.0
2011-05-10 15:00:00,16.52,16.6,16.51,16.58,108600.0,13.5099,13.5753,13.5017,13.5589,108600.0
2011-05-10 15:30:00,16.57,16.58,16.51,16.53,237900.0,13.5507,13.5589,13.5017,13.518,237900.0
2011-05-11 09:30:00,16.53,16.63,16.46,16.46,43200.0,13.518,13.5998,13.4608,13.4608,43200.0
2011-05-11 10:00:00,16.43,16.43,16.33,16.34,23400.0,13.4363,13.4363,13.3545,13.3627,23400.0
2011-05-11 10:30:00,16.34,16.35,16.27,16.33,38100.0,13.3627,13.3708,13.3054,13.3545,38100.0
2011-05-11 11:00:00,16.33,16.33,16.28,16.33,26700.0,13.3545,13.3545,13.3136,13.3545,26700.0
2011-05-11 11:30:00,16.34,16.36,16.31,16.31,24600.0,13.3627,13.379,13.3381,13.3381,24600.0
2011-05-11 12:00:00,16.29,16.3,16.14,16.2,43200.0,13.3218,13.3299,13.1991,13.2482,43200.0
2011-05-11 12:30:00,16.17,16.26,16.17,16.22,22800.0,13.2236,13.2972,13.2236,13.2645,22800.0
2011-05-11 13:00:00,16.22,16.22,16.2,16.21,14100.0,13.2645,13.2645,13.2482,13.2563,14100.0
2011-05-11 13:30:00,16.21,16.23,16.17,16.19,33900.0,13.2563,13.2727,13.2236,13.24,33900.0
2011-05-11 14:00:00,16.19,16.23,16.18,16.23,93600.0,13.24,13.2727,13.2318,13.2727,93600.0
2011-05-11 14:30:00,16.24,16.32,16.24,16.3,96000.0,13.2809,13.3463,13.2809,13.3299,96000.0
2011-05-11 15:00:00,16.3,16.37,16.28,16.37,67200.0,13.3299,13.3872,13.3136,13.3872,67200.0
2011-05-11 15:30:00,16.37,16.39,16.32,16.37,215100.0,13.3872,13.4035,13.3463,13.3872,215100.0
2011-05-12 09:30:00,16.31,16.35,16.2,16.26,71400.0,13.3381,13.3708,13.2482,13.2972,71400.0
2011-05-12 10:00:00,16.27,16.4,16.23,16.37,33000.0,13.3054,13.4117,13.2727,13.3872,33000.0
2011-05-12 10:30:00,16.36,16.37,16.31,16.35,72300.0,13.379,13.3872,13.3381,13.3708,72300.0
2011-05-12 11:00:00,16.34,16.45,16.33,16.44,30600.0,13.3627,13.4526,13.3545,13.4444,30600.0
2011-05-12 11:30:00,16.45,16.5,16.44,16.46,22800.0,13.4526,13.4935,13.4444,13.4608,22800.0
2011-05-12 12:00:00,16.46,16.46,16.39,16.45,20100.0,13.4608,13.4608,13.4035,13.4526,20100.0
2011-05-12 12:30:00,16.44,16.45,16.4,16.44,17700.0,13.4444,13.4526,13.4117,13.4444,17700.0
2011-05-12 13:00:00,16.44,16.53,16.44,16.5,21600.0,13.4444,13.518,13.4444,13.4935,21600.0
2011-05-12 13:30:00,16.5,16.53,16.47,16.49,20700.0,13.4935,13.518,13.469,13.4853,20700.0
2011-05-12 14:00:00,16.48,16.52,16.45,16.45,37200.0,13.4771,13.5099,13.4526,13.4526,37200.0
2011-05-12 14:30:00,16.45,16.48,16.41,16.47,67200.0,13.4526,13.4771,13.4199,13.469,67200.0
2011-05-12 15:00:00,16.46,16.49,16.46,16.47,82800.0,13.4608,13.4853,13.4608,13.469,82800.0
2011-05-12 15:30:00,16.47,16.49,16.45,16.47,127500.0,13.469,13.4853,13.4526,13.469,127500.0
2011-05-13 09:30:00,16.48,16.55,16.47,16.47,57000.0,13.4771,13.5344,13.469,13.469,57000.0
2011-05-13 10:00:00,16.47,16.54,16.42,16.51,76200.0,13.469,13.5262,13.4281,13.5017,76200.0
2011-05-13 10:30:00,16.53,16.65,16.52,16.61,70800.0,13.518,13.6162,13.5099,13.5835,70800.0
2011-05-13 11:00:00,16.61,16.61,16.54,16.55,142200.0,13.5835,13.5835,13.5262,13.5344,142200.0
2011-05-13 11:30:00,16.55,16.61,16.55,16.55,111000.0,13.5344,13.5835,13.5344,13.5344,111000.0
2011-05-13 12:00:00,16.55,16.56,16.51,16.54,211800.0,13.5344,13.5426,13.5017,13.5262,211800.0
2011-05-13 12:30:00,16.53,16.59,16.53,16.54,120000.0,13.518,13.5671,13.518,13.5262,120000.0
2011-05-13 13:00:00,16.54,16.57,16.53,16.54,60600.0,13.5262,13.5507,13.518,13.5262,60600.0
2011-05-13 13:30:00,16.54,16.57,16.53,16.55,126000.0,13.5262,13.5507,13.518,13.5344,126000.0
2011-05-13 14:00:00,16.54,16.64,16.53,16.63,79200.0,13.5262,13.608,13.518,13.5998,79200.0
2011-05-13 14:30:00,16.63,16.64,16.59,16.6,135900.0,13.5998,13.608,13.5671,13.5753,135900.0
2011-05-13 15:00:00,16.6,16.63,16.54,16.56,171300.0,13.5753,13.5998,13.5262,13.5426,171300.0
2011-05-13 15:30:00,16.56,16.6,16.55,16.58,299100.0,13.5426,13.5753,13.5344,13.5589,299100.0
2011-05-16 09:30:00,16.51,16.51,16.4,16.44,66000.0,13.5017,13.5017,13.4117,13.4444,66000.0
2011-05-16 10:00:00,16.45,16.49,16.4,16.47,113700.0,13.4526,13.4853,13.4117,13.469,113700.0
2011-05-16 10:30:00,16.47,16.5,16.44,16.5,50100.0,13.469,13.4935,13.4444,13.4935,50100.0
2011-05-16 11:00:00,16.51,16.56,16.5,16.51,33300.0,13.5017,13.5426,13.4935,13.5017,33300.0
2011-05-16 11:30:00,16.51,16.52,16.49,16.51,73800.0,13.5017,13.5099,13.4853,13.5017,73800.0
2011-05-16 12:00:00,16.51,16.51,16.46,16.48,41400.0,13.5017,13.5017,13.4608,13.4771,41400.0
2011-05-16 12:30:00,16.47,16.51,16.41,16.42,31200.0,13.469,13.5017,13.4199,13.4281,31200.0
2011-05-16 13:00:00,16.39,16.4,16.34,16.37,40800.0,13.4035,13.4117,13.3627,13.3872,40800.0
2011-05-16 13:30:00,16.38,16.41,16.37,16.39,22500.0,13.3954,13.4199,13.3872,13.4035,22500.0
2011-05-16 14:00:00,16.38,16.43,16.33,16.33,34200.0,13.3954,13.4363,13.3545,13.3545,34200.0
2011-05-16 14:30:00,16.34,16.35,16.29,16.32,182700.0,13.3627,13.3708,13.3218,13.3463,182700.0
2011-05-16 15:00:00,16.32,16.36,16.31,16.32,178500.0,13.3463,13.379,13.3381,13.3463,178500.0
2011-05-16 15:30:00,16.31,16.34,16.23,16.25,321300.0,13.3381,13.3627,13.2727,13.2891,321300.0
2011-05-17 09:30:00,16.18,16.19,16.1,16.18,47100.0,13.2318,13.24,13.1664,13.2318,47100.0
2011-05-17 10:00:00,16.18,16.26,16.14,16.23,95700.0,13.2318,13.2972,13.1991,13.2727,95700.0
2011-05-17 10:30:00,16.22,16.25,16.13,16.14,92100.0,13.2645,13.2891,13.1909,13.1991,92100.0
2011-05-17 11:00:00,16.14,16.14,15.92,15.94,87600.0,13.1991,13.1991,13.0192,13.0355,87600.0
2011-05-17 11:30:00,15.95,15.98,15.9,15.94,48300.0,13.0437,13.0683,13.0028,13.0355,48300.0
2011-05-17 12:00:00,15.94,15.99,15.92,15.93,17400.0,13.0355,13.0764,13.0192,13.0274,17400.0
2011-05-17 12:30:00,15.93,16.0,15.9,15.95,53700.0,13.0274,13.0846,13.0028,13.0437,53700.0
2011-05-17 13:00:00,15.94,16.01,15.94,15.99,81300.0,13.0355,13.0928,13.0355,13.0764,81300.0
2011-05-17 13:30:00,15.99,16.0,15.97,15.98,22200.0,13.0764,13.0846,13.0601,13.0683,22200.0
2011-05-17 14:00:00,15.99,16.01,15.93,15.95,33900.0,13.0764,13.0928,13.0274,13.0437,33900.0
2011-05-17 14:30:00,15.93,15.98,15.86,15.98,55800.0,13.0274,13.0683,12.9701,13.0683,55800.0
2011-05-17 15:00:00,15.99,16.0,15.93,15.95,78000.0,13.0764,13.0846,13.0274,13.0437,78000.0
2011-05-17 15:30:00,15.94,15.96,15.9,15.95,163800.0,13.0355,13.0519,13.0028,13.0437,163800.0
2011-05-18 09:30:00,15.97,16.05,15.92,15.95,44700.0,13.0601,13.1255,13.0192,13.0437,44700.0
2011-05-18 10:00:00,15.96,16.06,15.96,16.06,62400.0,13.0519,13.1337,13.0519,13.1337,62400.0
2011-05-18 10:30:00,16.06,16.13,16.06,16.11,49200.0,13.1337,13.1909,13.1337,13.1746,49200.0
2011-05-18 11:00:00,16.11,16.15,16.05,16.06,74100.0,13.1746,13.2073,13.1255,13.1337,74100.0
2011-05-18 11:30:00,16.07,16.11,16.06,16.11,10200.0,13.1419,13.1746,13.1337,13.1746,10200.0
2011-05-18 12:00:00,16.11,16.15,16.1,16.15,37200.0,13.1746,13.2073,13.1664,13.2073,37200.0
2011-05-18 12:30:00,16.15,16.2,16.15,16.18,16500.0,13.2073,13.2482,13.2073,13.2318,16500.0
2011-05-18 13:00:00,16.18,16.27,16.18,16.27,28800.0,13.2318,13.3054,13.2318,13.3054,28800.0
2011-05-18 13:30:00,16.26,16.34,16.26,16.34,34800.0,13.2972,13.3627,13.2972,13.3627,34800.0
2011-05-18 14:00:00,16.33,16.37,16.3,16.3,92400.0,13.3545,13.3872,13.3299,13.3299,92400.0
2011-05-18 14:30:00,16.31,16.35,16.27,16.29,71700.0,13.3381,13.3708,13.3054,13.3218,71700.0
2011-05-18 15:00:00,16.29,16.34,16.29,16.34,49500.0,13.3218,13.3627,13.3218,13.3627,49500.0
2011-05-18 15:30:00,16.34,16.35,16.3,16.34,103200.0,13.3627,13.3708,13.3299,13.3627,103200.0
2011-05-19 09:30:00,16.43,16.64,16.4,16.59,113100.0,13.4363,13.608,13.4117,13.5671,113100.0
2011-05-19 10:00:00,16.57,16.57,16.45,16.55,58500.0,13.5507,13.5507,13.4526,13.5344,58500.0
2011-05-19 10:30:00,16.53,16.54,16.41,16.42,86100.0,13.518,13.5262,13.4199,13.4281,86100.0
2011-05-19 11:00:00,16.41,16.52,16.4,16.52,111300.0,13.4199,13.5099,13.4117,13.5099,111300.0
2011-05-19 11:30:00,16.52,16.53,16.48,16.5,33300.0,13.5099,13.518,13.4771,13.4935,33300.0
2011-05-19 12:00:00,16.5,16.61,16.48,16.6,27000.0,13.4935,13.5835,13.4771,13.5753,27000.0
2011-05-19 12:30:00,16.61,16.66,16.6,16.65,60000.0,13.5835,13.6243,13.5753,13.6162,60000.0
2011-05-19 13:00:00,16.66,16.7,16.65,16.7,60900.0,13.6243,13.6571,13.6162,13.6571,60900.0
2011-05-19 13:30:00,16.7,16.72,16.66,16.68,48300.0,13.6571,13.6734,13.6243,13.6407,48300.0
2011-05-19 14:00:00,16.71,16.71,16.57,16.57,43500.0,13.6652,13.6652,13.5507,13.5507,43500.0
2011-05-19 14:30:00,16.58,16.61,16.56,16.58,44700.0,13.5589,13.5835,13.5426,13.5589,44700.0
2011-05-19 15:00:00,16.57,16.62,16.57,16.6,79800.0,13.5507,13.5916,13.5507,13.5753,79800.0
2011-05-19 15:30:00,16.6,16.62,16.58,16.6,171600.0,13.5753,13.5916,13.5589,13.5753,171600.0
2011-05-20 09:30:00,16.64,16.8,16.61,16.63,194400.0,13.608,13.7388,13.5835,13.5998,194400.0
2011-05-20 10:00:00,16.62,16.64,16.54,16.57,130200.0,13.5916,13.608,13.5262,13.5507,130200.0
2011-05-20 10:30:00,16.57,16.6,16.48,16.49,179400.0,13.5507,13.5753,13.4771,13.4853,179400.0
2011-05-20 11:00:00,16.49,16.54,16.48,16.5,147600.0,13.4853,13.5262,13.4771,13.4935,147600.0
2011-05-20 11:30:00,16.49,16.57,16.49,16.54,56100.0,13.4853,13.5507,13.4853,13.5262,56100.0
2011-05-20 12:00:00,16.53,16.67,16.53,16.67,65100.0,13.518,13.6325,13.518,13.6325,65100.0
2011-05-20 12:30:00,16.67,16.7,16.62,16.64,65400.0,13.6325,13.6571,13.5916,13.608,65400.0
2011-05-20 13:00:00,16.65,16.65,16.58,16.6,102900.0,13.6162,13.6162,13.5589,13.5753,102900.0
2011-05-20 13:30:00,16.6,16.68,16.6,16.67,43200.0,13.5753,13.6407,13.5753,13.6325,43200.0
2011-05-20 14:00:00,16.68,16.68,16.66,16.67,98700.0,13.6407,13.6407,13.6243,13.6325,98700.0
2011-05-20 14:30:00,16.67,16.68,16.61,16.61,81600.0,13.6325,13.6407,13.5835,13.5835,81600.0
2011-05-20 15:00:00,16.6,16.61,16.56,16.57,129000.0,13.5753,13.5835,13.5426,13.5507,129000.0
2011-05-20 15:30:00,16.57,16.59,16.56,16.57,341700.0,13.5507,13.5671,13.5426,13.5507,341700.0
2011-05-23 09:30:00,16.33,16.33,16.12,16.13,74700.0,13.3545,13.3545,13.1827,13.1909,74700.0
2011-05-23 10:00:00,16.13,16.2,16.1,16.16,76200.0,13.1909,13.2482,13.1664,13.2155,76200.0
2011-05-23 10:30:00,16.17,16.18,16.12,16.12,54300.0,13.2236,13.2318,13.1827,13.1827,54300.0
2011-05-23 11:00:00,16.12,16.16,16.1,16.11,57600.0,13.1827,13.2155,13.1664,13.1746,57600.0
2011-05-23 11:30:00,16.12,16.12,16.03,16.05,51000.0,13.1827,13.1827,13.1091,13.1255,51000.0
2011-05-23 12:00:00,16.05,16.09,16.02,16.08,64800.0,13.1255,13.1582,13.101,13.15,64800.0
2011-05-23 12:30:00,16.09,16.09,16.04,16.06,51900.0,13.1582,13.1582,13.1173,13.1337,51900.0
2011-05-23 13:00:00,16.07,16.1,16.03,16.08,62100.0,13.1419,13.1664,13.1091,13.15,62100.0
2011-05-23 13:30:00,16.09,16.17,16.09,16.15,63600.0,13.1582,13.2236,13.1582,13.2073,63600.0
2011-05-23 14:00:00,16.15,16.2,16.14,16.19,41400.0,13.2073,13.2482,13.1991,13.24,41400.0
2011-05-23 14:30:00,16.19,16.25,16.19,16.22,64800.0,13.24,13.2891,13.24,13.2645,64800.0
2011-05-23 15:00:00,16.22,16.23,16.18,16.18,147600.0,13.2645,13.2727,13.2318,13.2318,147600.0
2011-05-23 15:30:00,16.18,16.19,16.1,16.14,176700.0,13.2318,13.24,13.1664,13.1991,176700.0
2011-05-24 09:30:00,16.16,16.24,16.16,16.2,44700.0,13.2155,13.2809,13.2155,13.2482,44700.0
2011-05-24 10:00:00,16.21,16.27,16.19,16.19,44100.0,13.2563,13.3054,13.24,13.24,44100.0
2011-05-24 10:30:00,16.18,16.2,16.12,16.12,36000.0,13.2318,13.2482,13.1827,13.1827,36000.0
2011-05-24 11:00:00,16.13,16.17,16.11,16.14,24000.0,13.1909,13.2236,13.1746,13.1991,24000.0
2011-05-24 11:30:00,16.14,16.15,16.13,16.14,65700.0,13.1991,13.2073,13.1909,13.1991,65700.0
2011-05-24 12:00:00,16.13,16.14,16.07,16.07,19200.0,13.1909,13.1991,13.1419,13.1419,19200.0
2011-05-24 12:30:00,16.06,16.08,16.04,16.05,16500.0,13.1337,13.15,13.1173,13.1255,16500.0
2011-05-24 13:00:00,16.05,16.07,16.03,16.04,24900.0,13.1255,13.1419,13.1091,13.1173,24900.0
2011-05-24 13:30:00,16.05,16.07,16.03,16.07,24600.0,13.1255,13.1419,13.1091,13.1419,24600.0
2011-05-24 14:00:00,16.07,16.08,16.05,16.08,30600.0,13.1419,13.15,13.1255,13.15,30600.0
2011-05-24 14:30:00,16.08,16.08,16.04,16.06,69900.0,13.15,13.15,13.1173,13.1337,69900.0
2011-05-24 15:00:00,16.06,16.11,16.06,16.1,50700.0,13.1337,13.1746,13.1337,13.1664,50700.0
2011-05-24 15:30:00,16.09,16.09,16.05,16.06,76200.0,13.1582,13.1582,13.1255,13.1337,76200.0
2011-05-25 09:30:00,16.0,16.12,15.97,16.11,30300.0,13.0846,13.1827,13.0601,13.1746,30300.0
2011-05-25 10:00:00,16.11,16.18,16.08,16.16,65100.0,13.1746,13.2318,13.15,13.2155,65100.0
2011-05-25 10:30:00,16.15,16.23,16.15,16.19,21900.0,13.2073,13.2727,13.2073,13.24,21900.0
2011-05-25 11:00:00,16.19,16.26,16.19,16.24,9000.0,13.24,13.2972,13.24,13.2809,9000.0
2011-05-25 11:30:00,16.26,16.31,16.24,16.29,18600.0,13.2972,13.3381,13.2809,13.3218,18600.0
2011-05-25 12:00:00,16.29,16.3,16.21,16.24,44100.0,13.3218,13.3299,13.2563,13.2809,44100.0
2011-05-25 12:30:00,16.24,16.27,16.22,16.25,24600.0,13.2809,13.3054,13.2645,13.2891,24600.0
2011-05-25 13:00:00,16.25,16.27,16.19,16.19,22500.0,13.2891,13.3054,13.24,13.24,22500.0
2011-05-25 13:30:00,16.21,16.26,16.21,16.26,16800.0,13.2563,13.2972,13.2563,13.2972,16800.0
2011-05-25 14:00:00,16.25,16.28,16.24,16.27,18900.0,13.2891,13.3136,13.2809,13.3054,18900.0
2011-05-25 14:30:00,16.27,16.28,16.26,16.27,48000.0,13.3054,13.3136,13.2972,13.3054,48000.0
2011-05-25 15:00:00,16.27,16.36,16.27,16.34,60600.0,13.3054,13.379,13.3054,13.3627,60600.0
2011-05-25 15:30:00,16.34,16.35,16.28,16.3,81000.0,13.3627,13.3708,13.3136,13.3299,81000.0
2011-05-26 09:30:00,16.23,16.26,16.2,16.22,35400.0,13.2727,13.2972,13.2482,13.2645,35400.0
2011-05-26 10:00:00,16.22,16.24,16.19,16.22,51300.0,13.2645,13.2809,13.24,13.2645,51300.0
2011-05-26 10:30:00,16.22,16.26,16.2,16.2,24600.0,13.2645,13.2972,13.2482,13.2482,24600.0
2011-05-26 11:00:00,16.18,16.27,16.18,16.26,11400.0,13.2318,13.3054,13.2318,13.2972,11400.0
2011-05-26 11:30:00,16.27,16.3,16.25,16.3,11700.0,13.3054,13.3299,13.2891,13.3299,11700.0
2011-05-26 12:00:00,16.3,16.3,16.25,16.28,14100.0,13.3299,13.3299,13.2891,13.3136,14100.0
2011-05-26 12:30:00,16.3,16.36,16.28,16.33,12600.0,13.3299,13.379,13.3136,13.3545,12600.0
2011-05-26 13:00:00,16.32,16.36,16.32,16.35,13800.0,13.3463,13.379,13.3463,13.3708,13800.0
2011-05-26 13:30:00,16.34,16.35,16.3,16.31,20400.0,13.3627,13.3708,13.3299,13.3381,20400.0
2011-05-26 14:00:00,16.32,16.36,16.29,16.35,75300.0,13.3463,13.379,13.3218,13.3708,75300.0
2011-05-26 14:30:00,16.37,16.44,16.35,16.42,45600.0,13.3872,13.4444,13.3708,13.4281,45600.0
2011-05-26 15:00:00,16.42,16.47,16.41,16.46,69900.0,13.4281,13.469,13.4199,13.4608,69900.0
2011-05-26 15:30:00,16.46,16.49,16.43,16.44,67500.0,13.4608,13.4853,13.4363,13.4444,67500.0
2011-05-27 09:30:00,16.5,16.55,16.41,16.54,29700.0,13.4935,13.5344,13.4199,13.5262,29700.0
2011-05-27 10:00:00,16.52,16.54,16.43,16.52,58800.0,13.5099,13.5262,13.4363,13.5099,58800.0
2011-05-27 10:30:00,16.52,16.52,16.46,16.52,59700.0,13.5099,13.5099,13.4608,13.5099,59700.0
2011-05-27 11:00:00,16.51,16.58,16.51,16.56,26100.0,13.5017,13.5589,13.5017,13.5426,26100.0
2011-05-27 11:30:00,16.55,16.59,16.53,16.58,13200.0,13.5344,13.5671,13.518,13.5589,13200.0
2011-05-27 12:00:00,16.56,16.56,16.52,16.54,24000.0,13.5426,13.5426,13.5099,13.5262,24000.0
2011-05-27 12:30:00,16.54,16.55,16.52,16.52,19200.0,13.5262,13.5344,13.5099,13.5099,19200.0
2011-05-27 13:00:00,16.52,16.52,16.5,16.5,7800.0,13.5099,13.5099,13.4935,13.4935,7800.0
2011-05-27 13:30:00,16.5,16.51,16.49,16.5,15900.0,13.4935,13.5017,13.4853,13.4935,15900.0
2011-05-27 14:00:00,16.5,16.51,16.47,16.48,14100.0,13.4935,13.5017,13.469,13.4771,14100.0
2011-05-27 14:30:00,16.49,16.51,16.44,16.44,59400.0,13.4853,13.5017,13.4444,13.4444,59400.0
2011-05-27 15:00:00,16.44,16.49,16.44,16.48,52500.0,13.4444,13.4853,13.4444,13.4771,52500.0
2011-05-27 15:30:00,16.48,16.53,16.47,16.51,97500.0,13.4771,13.518,13.469,13.5017,97500.0
2011-05-31 09:30:00,16.78,16.78,16.58,16.58,71400.0,13.7225,13.7225,13.5589,13.5589,71400.0
2011-05-31 10:00:00,16.58,16.58,16.52,16.54,106500.0,13.5589,13.5589,13.5099,13.5262,106500.0
2011-05-31 10:30:00,16.55,16.59,16.49,16.5,85800.0,13.5344,13.5671,13.4853,13.4935,85800.0
2011-05-31 11:00:00,16.5,16.67,16.5,16.67,74100.0,13.4935,13.6325,13.4935,13.6325,74100.0
2011-05-31 11:30:00,16.68,16.75,16.68,16.72,104100.0,13.6407,13.6979,13.6407,13.6734,104100.0
2011-05-31 12:00:00,16.71,16.71,16.67,16.68,40800.0,13.6652,13.6652,13.6325,13.6407,40800.0
2011-05-31 12:30:00,16.68,16.7,16.65,16.7,29400.0,13.6407,13.6571,13.6162,13.6571,29400.0
2011-05-31 13:00:00,16.69,16.73,16.69,16.7,42900.0,13.6489,13.6816,13.6489,13.6571,42900.0
2011-05-31 13:30:00,16.7,16.73,16.69,16.73,69600.0,13.6571,13.6816,13.6489,13.6816,69600.0
2011-05-31 14:00:00,16.73,16.74,16.7,16.7,75000.0,13.6816,13.6898,13.6571,13.6571,75000.0
2011-05-31 14:30:00,16.7,16.74,16.7,16.72,71700.0,13.6571,13.6898,13.6571,13.6734,71700.0
2011-05-31 15:00:00,16.72,16.75,16.7,16.75,81000.0,13.6734,13.6979,13.6571,13.6979,81000.0
2011-05-31 15:30:00,16.75,16.86,16.73,16.85,424500.0,13.6979,13.7879,13.6816,13.7797,424500.0
2011-06-01 09:30:00,16.74,16.87,16.68,16.68,66900.0,13.6898,13.7961,13.6407,13.6407,66900.0
2011-06-01 10:00:00,16.67,16.73,16.62,16.7,54000.0,13.6325,13.6816,13.5916,13.6571,54000.0
2011-06-01 10:30:00,16.7,16.72,16.57,16.6,39000.0,13.6571,13.6734,13.5507,13.5753,39000.0
2011-06-01 11:00:00,16.6,16.66,16.58,16.66,52800.0,13.5753,13.6243,13.5589,13.6243,52800.0
2011-06-01 11:30:00,16.66,16.67,16.62,16.64,34500.0,13.6243,13.6325,13.5916,13.608,34500.0
2011-06-01 12:00:00,16.64,16.65,16.6,16.63,129300.0,13.608,13.6162,13.5753,13.5998,129300.0
2011-06-01 12:30:00,16.63,16.65,16.62,16.63,41700.0,13.5998,13.6162,13.5916,13.5998,41700.0
2011-06-01 13:00:00,16.63,16.64,16.57,16.6,129000.0,13.5998,13.608,13.5507,13.5753,129000.0
2011-06-01 13:30:00,16.59,16.69,16.58,16.69,135600.0,13.5671,13.6489,13.5589,13.6489,135600.0
2011-06-01 14:00:00,16.68,16.72,16.67,16.67,91800.0,13.6407,13.6734,13.6325,13.6325,91800.0
2011-06-01 14:30:00,16.67,16.67,16.65,16.66,159300.0,13.6325,13.6325,13.6162,13.6243,159300.0
2011-06-01 15:00:00,16.66,16.68,16.65,16.66,202500.0,13.6243,13.6407,13.6162,13.6243,202500.0
2011-06-01 15:30:00,16.66,16.68,16.65,16.66,439800.0,13.6243,13.6407,13.6162,13.6243,439800.0
2011-06-02 09:30:00,16.62,16.89,16.6,16.88,142200.0,13.5916,13.8124,13.5753,13.8043,142200.0
2011-06-02 10:00:00,16.88,16.91,16.85,16.88,127800.0,13.8043,13.8288,13.7797,13.8043,127800.0
2011-06-02 10:30:00,16.88,16.88,16.84,16.86,234600.0,13.8043,13.8043,13.7716,13.7879,234600.0
2011-06-02 11:00:00,16.85,16.86,16.72,16.72,96600.0,13.7797,13.7879,13.6734,13.6734,96600.0
2011-06-02 11:30:00,16.72,16.75,16.68,16.75,148200.0,13.6734,13.6979,13.6407,13.6979,148200.0
2011-06-02 12:00:00,16.75,16.75,16.69,16.74,40800.0,13.6979,13.6979,13.6489,13.6898,40800.0
2011-06-02 12:30:00,16.73,16.8,16.73,16.79,45300.0,13.6816,13.7388,13.6816,13.7307,45300.0
2011-06-02 13:00:00,16.79,16.82,16.73,16.76,58800.0,13.7307,13.7552,13.6816,13.7061,58800.0
2011-06-02 13:30:00,16.74,16.78,16.68,16.75,56400.0,13.6898,13.7225,13.6407,13.6979,56400.0
2011-06-02 14:00:00,16.74,16.76,16.72,16.75,112800.0,13.6898,13.7061,13.6734,13.6979,112800.0
2011-06-02 14:30:00,16.75,16.77,16.73,16.75,99900.0,13.6979,13.7143,13.6816,13.6979,99900.0
2011-06-02 15:00:00,16.75,16.76,16.72,16.74,120300.0,13.6979,13.7061,13.6734,13.6898,120300.0
2011-06-02 15:30:00,16.74,16.75,16.68,16.73,231600.0,13.6898,13.6979,13.6407,13.6816,231600.0
2011-06-03 09:30:00,16.46,16.53,16.41,16.53,67200.0,13.4608,13.518,13.4199,13.518,67200.0
2011-06-03 10:00:00,16.54,16.66,16.52,16.62,73800.0,13.5262,13.6243,13.5099,13.5916,73800.0
2011-06-03 10:30:00,16.62,16.72,16.62,16.65,40800.0,13.5916,13.6734,13.5916,13.6162,40800.0
2011-06-03 11:00:00,16.64,16.64,16.53,16.57,60000.0,13.608,13.608,13.518,13.5507,60000.0
2011-06-03 11:30:00,16.58,16.58,16.56,16.56,66900.0,13.5589,13.5589,13.5426,13.5426,66900.0
2011-06-03 12:00:00,16.56,16.61,16.55,16.6,54600.0,13.5426,13.5835,13.5344,13.5753,54600.0
2011-06-03 12:30:00,16.6,16.67,16.59,16.62,21000.0,13.5753,13.6325,13.5671,13.5916,21000.0
2011-06-03 13:00:00,16.62,16.63,16.58,16.59,29100.0,13.5916,13.5998,13.5589,13.5671,29100.0
2011-06-03 13:30:00,16.59,16.6,16.56,16.57,34800.0,13.5671,13.5753,13.5426,13.5507,34800.0
2011-06-03 14:00:00,16.57,16.6,16.56,16.59,56400.0,13.5507,13.5753,13.5426,13.5671,56400.0
2011-06-03 14:30:00,16.59,16.6,16.58,16.58,87300.0,13.5671,13.5753,13.5589,13.5589,87300.0
2011-06-03 15:00:00,16.58,16.59,16.54,16.56,165600.0,13.5589,13.5671,13.5262,13.5426,165600.0
2011-06-03 15:30:00,16.56,16.61,16.56,16.58,323700.0,13.5426,13.5835,13.5426,13.5589,323700.0
2011-06-06 09:30:00,16.44,16.59,16.44,16.53,80400.0,13.4444,13.5671,13.4444,13.518,80400.0
2011-06-06 10:00:00,16.52,16.52,16.43,16.52,100200.0,13.5099,13.5099,13.4363,13.5099,100200.0
2011-06-06 10:30:00,16.52,16.53,16.47,16.49,66300.0,13.5099,13.518,13.469,13.4853,66300.0
2011-06-06 11:00:00,16.49,16.49,16.45,16.46,48000.0,13.4853,13.4853,13.4526,13.4608,48000.0
2011-06-06 11:30:00,16.46,16.48,16.44,16.44,24900.0,13.4608,13.4771,13.4444,13.4444,24900.0
2011-06-06 12:00:00,16.44,16.46,16.39,16.45,39900.0,13.4444,13.4608,13.4035,13.4526,39900.0
2011-06-06 12:30:00,16.44,16.45,16.4,16.4,24900.0,13.4444,13.4526,13.4117,13.4117,24900.0
2011-06-06 13:00:00,16.4,16.43,16.37,16.38,27000.0,13.4117,13.4363,13.3872,13.3954,27000.0
2011-06-06 13:30:00,16.37,16.38,16.32,16.36,23700.0,13.3872,13.3954,13.3463,13.379,23700.0
2011-06-06 14:00:00,16.36,16.38,16.34,16.36,45900.0,13.379,13.3954,13.3627,13.379,45900.0
2011-06-06 14:30:00,16.36,16.38,16.33,16.34,19800.0,13.379,13.3954,13.3545,13.3627,19800.0
2011-06-06 15:00:00,16.33,16.35,16.26,16.27,54300.0,13.3545,13.3708,13.2972,13.3054,54300.0
2011-06-06 15:30:00,16.27,16.36,16.27,16.33,167400.0,13.3054,13.379,13.3054,13.3545,167400.0
2011-06-07 09:30:00,16.41,16.41,16.28,16.33,52500.0,13.4199,13.4199,13.3136,13.3545,52500.0
2011-06-07 10:00:00,16.32,16.39,16.32,16.36,43800.0,13.3463,13.4035,13.3463,13.379,43800.0
2011-06-07 10:30:00,16.37,16.4,16.33,16.39,61800.0,13.3872,13.4117,13.3545,13.4035,61800.0
2011-06-07 11:00:00,16.39,16.41,16.35,16.35,72300.0,13.4035,13.4199,13.3708,13.3708,72300.0
2011-06-07 11:30:00,16.35,16.36,16.32,16.35,83400.0,13.3708,13.379,13.3463,13.3708,83400.0
2011-06-07 12:00:00,16.36,16.38,16.34,16.36,20400.0,13.379,13.3954,13.3627,13.379,20400.0
2011-06-07 12:30:00,16.36,16.38,16.33,16.36,17100.0,13.379,13.3954,13.3545,13.379,17100.0
2011-06-07 13:00:00,16.37,16.39,16.34,16.34,27600.0,13.3872,13.4035,13.3627,13.3627,27600.0
2011-06-07 13:30:00,16.35,16.37,16.32,16.33,56400.0,13.3708,13.3872,13.3463,13.3545,56400.0
2011-06-07 14:00:00,16.33,16.39,16.33,16.38,92100.0,13.3545,13.4035,13.3545,13.3954,92100.0
2011-06-07 14:30:00,16.38,16.39,16.34,16.35,82800.0,13.3954,13.4035,13.3627,13.3708,82800.0
2011-06-07 15:00:00,16.35,16.37,16.33,16.36,173400.0,13.3708,13.3872,13.3545,13.379,173400.0
2011-06-07 15:30:00,16.36,16.36,16.29,16.3,278700.0,13.379,13.379,13.3218,13.3299,278700.0
2011-06-08 09:30:00,16.24,16.59,16.0,16.2,49200.0,13.2809,13.5671,13.0846,13.2482,49200.0
2011-06-08 10:00:00,16.21,16.27,16.19,16.26,39300.0,13.2563,13.3054,13.24,13.2972,39300.0
2011-06-08 10:30:00,16.25,16.27,16.23,16.26,63300.0,13.2891,13.3054,13.2727,13.2972,63300.0
2011-06-08 11:00:00,16.26,16.28,16.22,16.23,65400.0,13.2972,13.3136,13.2645,13.2727,65400.0
2011-06-08 11:30:00,16.22,16.27,16.22,16.27,30900.0,13.2645,13.3054,13.2645,13.3054,30900.0
2011-06-08 12:00:00,16.26,16.27,16.24,16.25,27300.0,13.2972,13.3054,13.2809,13.2891,27300.0
2011-06-08 12:30:00,16.25,16.3,16.24,16.3,33300.0,13.2891,13.3299,13.2809,13.3299,33300.0
2011-06-08 13:00:00,16.3,16.32,16.28,16.29,24600.0,13.3299,13.3463,13.3136,13.3218,24600.0
2011-06-08 13:30:00,16.28,16.28,16.2,16.27,90900.0,13.3136,13.3136,13.2482,13.3054,90900.0
2011-06-08 14:00:00,16.27,16.31,16.25,16.27,57900.0,13.3054,13.3381,13.2891,13.3054,57900.0
2011-06-08 14:30:00,16.27,16.37,16.27,16.33,148200.0,13.3054,13.3872,13.3054,13.3545,148200.0
2011-06-08 15:00:00,16.33,16.33,16.25,16.26,68700.0,13.3545,13.3545,13.2891,13.2972,68700.0
2011-06-08 15:30:00,16.26,16.28,16.21,16.23,189600.0,13.2972,13.3136,13.2563,13.2727,189600.0
2011-06-09 09:30:00,16.26,16.28,16.13,16.18,28500.0,13.2972,13.3136,13.1909,13.2318,28500.0
2011-06-09 10:00:00,16.2,16.29,16.19,16.2,30600.0,13.2482,13.3218,13.24,13.2482,30600.0
2011-06-09 10:30:00,16.23,16.37,16.23,16.36,22800.0,13.2727,13.3872,13.2727,13.379,22800.0
2011-06-09 11:00:00,16.36,16.38,16.33,16.35,76800.0,13.379,13.3954,13.3545,13.3708,76800.0
2011-06-09 11:30:00,16.35,16.41,16.34,16.36,37500.0,13.3708,13.4199,13.3627,13.379,37500.0
2011-06-09 12:00:00,16.36,16.37,16.33,16.34,54300.0,13.379,13.3872,13.3545,13.3627,54300.0
2011-06-09 12:30:00,16.34,16.37,16.33,16.34,14700.0,13.3627,13.3872,13.3545,13.3627,14700.0
2011-06-09 13:00:00,16.34,16.36,16.34,16.35,23700.0,13.3627,13.379,13.3627,13.3708,23700.0
2011-06-09 13:30:00,16.35,16.42,16.34,16.41,37500.0,13.3708,13.4281,13.3627,13.4199,37500.0
2011-06-09 14:00:00,16.4,16.42,16.38,16.4,48600.0,13.4117,13.4281,13.3954,13.4117,48600.0
2011-06-09 14:30:00,16.39,16.46,16.38,16.46,39000.0,13.4035,13.4608,13.3954,13.4608,39000.0
2011-06-09 15:00:00,16.46,16.48,16.41,16.42,46200.0,13.4608,13.4771,13.4199,13.4281,46200.0
2011-06-09 15:30:00,16.43,16.43,16.33,16.33,404700.0,13.4363,13.4363,13.3545,13.3545,404700.0
2011-06-10 09:30:00,16.27,16.27,16.13,16.13,29700.0,13.3054,13.3054,13.1909,13.1909,29700.0
2011-06-10 10:00:00,16.14,16.19,16.13,16.15,168600.0,13.1991,13.24,13.1909,13.2073,168600.0
2011-06-10 10:30:00,16.15,16.15,16.12,16.12,75900.0,13.2073,13.2073,13.1827,13.1827,75900.0
2011-06-10 11:00:00,16.12,16.16,16.08,16.15,87000.0,13.1827,13.2155,13.15,13.2073,87000.0
2011-06-10 11:30:00,16.13,16.13,16.08,16.09,28200.0,13.1909,13.1909,13.15,13.1582,28200.0
2011-06-10 12:00:00,16.09,16.1,16.03,16.06,49200.0,13.1582,13.1664,13.1091,13.1337,49200.0
2011-06-10 12:30:00,16.04,16.07,16.03,16.05,61200.0,13.1173,13.1419,13.1091,13.1255,61200.0
2011-06-10 13:00:00,16.05,16.07,16.03,16.06,25200.0,13.1255,13.1419,13.1091,13.1337,25200.0
2011-06-10 13:30:00,16.06,16.06,16.0,16.01,69600.0,13.1337,13.1337,13.0846,13.0928,69600.0
2011-06-10 14:00:00,16.01,16.1,16.0,16.03,123600.0,13.0928,13.1664,13.0846,13.1091,123600.0
2011-06-10 14:30:00,16.03,16.1,16.03,16.1,67500.0,13.1091,13.1664,13.1091,13.1664,67500.0
2011-06-10 15:00:00,16.1,16.12,16.07,16.09,63900.0,13.1664,13.1827,13.1419,13.1582,63900.0
2011-06-10 15:30:00,16.09,16.1,16.03,16.04,181800.0,13.1582,13.1664,13.1091,13.1173,181800.0
2011-06-13 09:30:00,16.05,16.07,15.94,15.98,76800.0,13.1255,13.1419,13.0355,13.0683,76800.0
2011-06-13 10:00:00,15.98,16.04,15.93,15.97,117300.0,13.0683,13.1173,13.0274,13.0601,117300.0
2011-06-13 10:30:00,15.98,15.98,15.87,15.91,62400.0,13.0683,13.0683,12.9783,13.011,62400.0
2011-06-13 11:00:00,15.91,15.95,15.88,15.93,73800.0,13.011,13.0437,12.9865,13.0274,73800.0
2011-06-13 11:30:00,15.93,15.94,15.84,15.84,61800.0,13.0274,13.0355,12.9538,12.9538,61800.0
2011-06-13 12:00:00,15.84,15.86,15.81,15.81,32700.0,12.9538,12.9701,12.9292,12.9292,32700.0
2011-06-13 12:30:00,15.81,15.86,15.81,15.85,40500.0,12.9292,12.9701,12.9292,12.9619,40500.0
2011-06-13 13:00:00,15.85,15.92,15.81,15.91,59400.0,12.9619,13.0192,12.9292,13.011,59400.0
2011-06-13 13:30:00,15.92,15.93,15.87,15.93,74100.0,13.0192,13.0274,12.9783,13.0274,74100.0
2011-06-13 14:00:00,15.94,15.98,15.91,15.93,69600.0,13.0355,13.0683,13.011,13.0274,69600.0
2011-06-13 14:30:00,15.93,15.95,15.87,15.89,83700.0,13.0274,13.0437,12.9783,12.9947,83700.0
2011-06-13 15:00:00,15.89,15.94,15.88,15.91,52800.0,12.9947,13.0355,12.9865,13.011,52800.0
2011-06-13 15:30:00,15.9,15.93,15.86,15.87,216600.0,13.0028,13.0274,12.9701,12.9783,216600.0
2011-06-14 09:30:00,16.02,16.2,15.92,16.19,236400.0,13.101,13.2482,13.0192,13.24,236400.0
2011-06-14 10:00:00,16.18,16.23,16.13,16.23,20700.0,13.2318,13.2727,13.1909,13.2727,20700.0
2011-06-14 10:30:00,16.23,16.34,16.23,16.25,35400.0,13.2727,13.3627,13.2727,13.2891,35400.0
2011-06-14 11:00:00,16.25,16.26,16.2,16.21,15900.0,13.2891,13.2972,13.2482,13.2563,15900.0
2011-06-14 11:30:00,16.21,16.22,16.16,16.22,20400.0,13.2563,13.2645,13.2155,13.2645,20400.0
2011-06-14 12:00:00,16.21,16.24,16.19,16.2,33600.0,13.2563,13.2809,13.24,13.2482,33600.0
2011-06-14 12:30:00,16.2,16.22,16.2,16.21,40200.0,13.2482,13.2645,13.2482,13.2563,40200.0
2011-06-14 13:00:00,16.21,16.24,16.2,16.22,33900.0,13.2563,13.2809,13.2482,13.2645,33900.0
2011-06-14 13:30:00,16.23,16.24,16.2,16.24,80700.0,13.2727,13.2809,13.2482,13.2809,80700.0
2011-06-14 14:00:00,16.24,16.24,16.18,16.2,49800.0,13.2809,13.2809,13.2318,13.2482,49800.0
2011-06-14 14:30:00,16.19,16.24,16.18,16.24,45900.0,13.24,13.2809,13.2318,13.2809,45900.0
2011-06-14 15:00:00,16.25,16.25,16.17,16.19,75900.0,13.2891,13.2891,13.2236,13.24,75900.0
2011-06-14 15:30:00,16.19,16.2,16.16,16.19,119700.0,13.24,13.2482,13.2155,13.24,119700.0
2011-06-15 09:30:00,15.98,16.05,15.97,16.03,35100.0,13.0683,13.1255,13.0601,13.1091,35100.0
2011-06-15 10:00:00,16.03,16.17,16.03,16.12,22200.0,13.1091,13.2236,13.1091,13.1827,22200.0
2011-06-15 10:30:00,16.13,16.17,16.06,16.16,11400.0,13.1909,13.2236,13.1337,13.2155,11400.0
2011-06-15 11:00:00,16.16,16.16,16.1,16.11,16500.0,13.2155,13.2155,13.1664,13.1746,16500.0
2011-06-15 11:30:00,16.11,16.11,15.98,16.03,25200.0,13.1746,13.1746,13.0683,13.1091,25200.0
2011-06-15 12:00:00,16.03,16.03,15.93,15.96,105900.0,13.1091,13.1091,13.0274,13.0519,105900.0
2011-06-15 12:30:00,15.98,16.01,15.94,15.95,28200.0,13.0683,13.0928,13.0355,13.0437,28200.0
2011-06-15 13:00:00,15.96,15.98,15.94,15.97,33300.0,13.0519,13.0683,13.0355,13.0601,33300.0
2011-06-15 13:30:00,15.96,15.99,15.9,15.93,79200.0,13.0519,13.0764,13.0028,13.0274,79200.0
2011-06-15 14:00:00,15.93,15.98,15.92,15.92,66600.0,13.0274,13.0683,13.0192,13.0192,66600.0
2011-06-15 14:30:00,15.92,15.99,15.92,15.96,127200.0,13.0192,13.0764,13.0192,13.0519,127200.0
2011-06-15 15:00:00,15.96,16.05,15.95,16.03,195300.0,13.0519,13.1255,13.0437,13.1091,195300.0
2011-06-15 15:30:00,16.04,16.04,15.98,15.99,254100.0,13.1173,13.1173,13.0683,13.0764,254100.0
2011-06-16 09:30:00,16.02,16.14,16.01,16.06,56400.0,13.101,13.1991,13.0928,13.1337,56400.0
2011-06-16 10:00:00,16.05,16.07,15.92,16.06,141900.0,13.1255,13.1419,13.0192,13.1337,141900.0
2011-06-16 10:30:00,16.06,16.13,16.06,16.12,15600.0,13.1337,13.1909,13.1337,13.1827,15600.0
2011-06-16 11:00:00,16.1,16.13,16.05,16.13,27000.0,13.1664,13.1909,13.1255,13.1909,27000.0
2011-06-16 11:30:00,16.14,16.15,16.09,16.1,22500.0,13.1991,13.2073,13.1582,13.1664,22500.0
2011-06-16 12:00:00,16.11,16.13,16.09,16.11,8400.0,13.1746,13.1909,13.1582,13.1746,8400.0
2011-06-16 12:30:00,16.1,16.12,16.08,16.1,17700.0,13.1664,13.1827,13.15,13.1664,17700.0
2011-06-16 13:00:00,16.06,16.08,16.05,16.06,11400.0,13.1337,13.15,13.1255,13.1337,11400.0
2011-06-16 13:30:00,16.04,16.04,15.88,15.9,29700.0,13.1173,13.1173,12.9865,13.0028,29700.0
2011-06-16 14:00:00,15.88,15.9,15.81,15.84,104700.0,12.9865,13.0028,12.9292,12.9538,104700.0
2011-06-16 14:30:00,15.84,15.84,15.77,15.82,60000.0,12.9538,12.9538,12.8965,12.9374,60000.0
2011-06-16 15:00:00,15.82,15.89,15.81,15.88,24600.0,12.9374,12.9947,12.9292,12.9865,24600.0
2011-06-16 15:30:00,15.87,15.98,15.87,15.96,120000.0,12.9783,13.0683,12.9783,13.0519,120000.0
2011-06-17 09:30:00,16.09,16.19,16.08,16.13,216900.0,13.1582,13.24,13.15,13.1909,216900.0
2011-06-17 10:00:00,16.12,16.22,16.1,16.12,22200.0,13.1827,13.2645,13.1664,13.1827,22200.0
2011-06-17 10:30:00,16.11,16.12,16.08,16.1,38700.0,13.1746,13.1827,13.15,13.1664,38700.0
2011-06-17 11:00:00,16.1,16.1,16.07,16.1,69900.0,13.1664,13.1664,13.1419,13.1664,69900.0
2011-06-17 11:30:00,16.1,16.1,16.08,16.1,43800.0,13.1664,13.1664,13.15,13.1664,43800.0
2011-06-17 12:00:00,16.1,16.11,16.08,16.08,31200.0,13.1664,13.1746,13.15,13.15,31200.0
2011-06-17 12:30:00,16.09,16.1,16.05,16.07,22800.0,13.1582,13.1664,13.1255,13.1419,22800.0
2011-06-17 13:00:00,16.08,16.08,16.04,16.07,23400.0,13.15,13.15,13.1173,13.1419,23400.0
2011-06-17 13:30:00,16.08,16.1,16.07,16.1,32700.0,13.15,13.1664,13.1419,13.1664,32700.0
2011-06-17 14:00:00,16.1,16.11,16.09,16.1,58200.0,13.1664,13.1746,13.1582,13.1664,58200.0
2011-06-17 14:30:00,16.1,16.11,16.09,16.09,60300.0,13.1664,13.1746,13.1582,13.1582,60300.0
2011-06-17 15:00:00,16.1,16.1,16.05,16.1,78000.0,13.1664,13.1664,13.1255,13.1664,78000.0
2011-06-17 15:30:00,16.1,16.13,16.04,16.06,249000.0,13.1664,13.1909,13.1173,13.1337,249000.0
2011-06-20 09:30:00,16.0,16.15,16.0,16.08,33600.0,13.0846,13.2073,13.0846,13.15,33600.0
2011-06-20 10:00:00,16.07,16.1,15.96,16.02,75000.0,13.1419,13.1664,13.0519,13.101,75000.0
2011-06-20 10:30:00,16.02,16.1,16.01,16.09,59400.0,13.101,13.1664,13.0928,13.1582,59400.0
2011-06-20 11:00:00,16.09,16.25,16.06,16.22,171900.0,13.1582,13.2891,13.1337,13.2645,171900.0
2011-06-20 11:30:00,16.22,16.33,16.17,16.31,87300.0,13.2645,13.3545,13.2236,13.3381,87300.0
2011-06-20 12:00:00,16.31,16.38,16.31,16.37,24000.0,13.3381,13.3954,13.3381,13.3872,24000.0
2011-06-20 12:30:00,16.37,16.43,16.32,16.32,82500.0,13.3872,13.4363,13.3463,13.3463,82500.0
2011-06-20 13:00:00,16.33,16.34,16.31,16.33,17100.0,13.3545,13.3627,13.3381,13.3545,17100.0
2011-06-20 13:30:00,16.34,16.35,16.31,16.31,18300.0,13.3627,13.3708,13.3381,13.3381,18300.0
2011-06-20 14:00:00,16.3,16.32,16.29,16.31,25500.0,13.3299,13.3463,13.3218,13.3381,25500.0
2011-06-20 14:30:00,16.32,16.39,16.32,16.36,44100.0,13.3463,13.4035,13.3463,13.379,44100.0
2011-06-20 15:00:00,16.35,16.38,16.29,16.31,91500.0,13.3708,13.3954,13.3218,13.3381,91500.0
2011-06-20 15:30:00,16.31,16.37,16.31,16.33,126900.0,13.3381,13.3872,13.3381,13.3545,126900.0
2011-06-21 09:30:00,16.58,16.61,16.45,16.61,62700.0,13.5589,13.5835,13.4526,13.5835,62700.0
2011-06-21 10:00:00,16.61,16.7,16.61,16.67,102600.0,13.5835,13.6571,13.5835,13.6325,102600.0
2011-06-21 10:30:00,16.68,16.68,16.63,16.66,55800.0,13.6407,13.6407,13.5998,13.6243,55800.0
2011-06-21 11:00:00,16.66,16.73,16.66,16.73,34200.0,13.6243,13.6816,13.6243,13.6816,34200.0
2011-06-21 11:30:00,16.73,16.74,16.71,16.72,39300.0,13.6816,13.6898,13.6652,13.6734,39300.0
2011-06-21 12:00:00,16.73,16.75,16.73,16.74,37800.0,13.6816,13.6979,13.6816,13.6898,37800.0
2011-06-21 12:30:00,16.74,16.74,16.68,16.7,26400.0,13.6898,13.6898,13.6407,13.6571,26400.0
2011-06-21 13:00:00,16.7,16.71,16.68,16.7,28800.0,13.6571,13.6652,13.6407,13.6571,28800.0
2011-06-21 13:30:00,16.7,16.72,16.68,16.72,25500.0,13.6571,13.6734,13.6407,13.6734,25500.0
2011-06-21 14:00:00,16.72,16.73,16.7,16.72,42900.0,13.6734,13.6816,13.6571,13.6734,42900.0
2011-06-21 14:30:00,16.71,16.76,16.7,16.75,64500.0,13.6652,13.7061,13.6571,13.6979,64500.0
2011-06-21 15:00:00,16.75,16.76,16.7,16.71,76800.0,13.6979,13.7061,13.6571,13.6652,76800.0
2011-06-21 15:30:00,16.71,16.72,16.69,16.69,155100.0,13.6652,13.6734,13.6489,13.6489,155100.0
2011-06-22 09:30:00,16.65,16.74,16.62,16.71,119100.0,13.6162,13.6898,13.5916,13.6652,119100.0
2011-06-22 10:00:00,16.71,16.73,16.64,16.7,95400.0,13.6652,13.6816,13.608,13.6571,95400.0
2011-06-22 10:30:00,16.69,16.7,16.66,16.68,155400.0,13.6489,13.6571,13.6243,13.6407,155400.0
2011-06-22 11:00:00,16.68,16.69,16.64,16.64,161100.0,13.6407,13.6489,13.608,13.608,161100.0
2011-06-22 11:30:00,16.64,16.66,16.62,16.63,110100.0,13.608,13.6243,13.5916,13.5998,110100.0
2011-06-22 12:00:00,16.62,16.64,16.62,16.63,47100.0,13.5916,13.608,13.5916,13.5998,47100.0
2011-06-22 12:30:00,16.63,16.63,16.59,16.63,36900.0,13.5998,13.5998,13.5671,13.5998,36900.0
2011-06-22 13:00:00,16.63,16.63,16.62,16.63,39600.0,13.5998,13.5998,13.5916,13.5998,39600.0
2011-06-22 13:30:00,16.63,16.63,16.62,16.63,35100.0,13.5998,13.5998,13.5916,13.5998,35100.0
2011-06-22 14:00:00,16.63,16.63,16.58,16.61,64500.0,13.5998,13.5998,13.5589,13.5835,64500.0
2011-06-22 14:30:00,16.6,16.63,16.55,16.56,93000.0,13.5753,13.5998,13.5344,13.5426,93000.0
2011-06-22 15:00:00,16.56,16.6,16.56,16.57,114000.0,13.5426,13.5753,13.5426,13.5507,114000.0
2011-06-22 15:30:00,16.56,16.56,16.46,16.49,337800.0,13.5426,13.5426,13.4608,13.4853,337800.0
2011-06-23 09:30:00,16.34,16.34,16.02,16.08,75600.0,13.3627,13.3627,13.101,13.15,75600.0
2011-06-23 10:00:00,16.08,16.19,16.05,16.15,192300.0,13.15,13.24,13.1255,13.2073,192300.0
2011-06-23 10:30:00,16.16,16.16,16.05,16.07,48000.0,13.2155,13.2155,13.1255,13.1419,48000.0
2011-06-23 11:00:00,16.07,16.2,16.07,16.2,251700.0,13.1419,13.2482,13.1419,13.2482,251700.0
2011-06-23 11:30:00,16.2,16.28,16.18,16.27,102600.0,13.2482,13.3136,13.2318,13.3054,102600.0
2011-06-23 12:00:00,16.29,16.33,16.23,16.24,29100.0,13.3218,13.3545,13.2727,13.2809,29100.0
2011-06-23 12:30:00,16.24,16.33,16.23,16.29,99600.0,13.2809,13.3545,13.2727,13.3218,99600.0
2011-06-23 13:00:00,16.3,16.41,16.3,16.39,99000.0,13.3299,13.4199,13.3299,13.4035,99000.0
2011-06-23 13:30:00,16.39,16.46,16.33,16.38,72900.0,13.4035,13.4608,13.3545,13.3954,72900.0
2011-06-23 14:00:00,16.37,16.37,16.29,16.3,47100.0,13.3872,13.3872,13.3218,13.3299,47100.0
2011-06-23 14:30:00,16.31,16.4,16.2,16.39,198600.0,13.3381,13.4117,13.2482,13.4035,198600.0
2011-06-23 15:00:00,16.4,16.45,16.32,16.4,168600.0,13.4117,13.4526,13.3463,13.4117,168600.0
2011-06-23 15:30:00,16.39,16.46,16.34,16.45,296700.0,13.4035,13.4608,13.3627,13.4526,296700.0
2011-06-24 09:30:00,16.51,16.55,16.44,16.49,14400.0,13.5017,13.5344,13.4444,13.4853,14400.0
2011-06-24 10:00:00,16.47,16.47,16.29,16.3,25200.0,13.469,13.469,13.3218,13.3299,25200.0
2011-06-24 10:30:00,16.3,16.41,16.3,16.36,15000.0,13.3299,13.4199,13.3299,13.379,15000.0
2011-06-24 11:00:00,16.37,16.41,16.32,16.41,14400.0,13.3872,13.4199,13.3463,13.4199,14400.0
2011-06-24 11:30:00,16.41,16.41,16.35,16.36,11100.0,13.4199,13.4199,13.3708,13.379,11100.0
2011-06-24 12:00:00,16.36,16.37,16.3,16.3,17400.0,13.379,13.3872,13.3299,13.3299,17400.0
2011-06-24 12:30:00,16.31,16.33,16.28,16.29,15600.0,13.3381,13.3545,13.3136,13.3218,15600.0
2011-06-24 13:00:00,16.29,16.31,16.26,16.3,11400.0,13.3218,13.3381,13.2972,13.3299,11400.0
2011-06-24 13:30:00,16.3,16.32,16.28,16.29,11100.0,13.3299,13.3463,13.3136,13.3218,11100.0
2011-06-24 14:00:00,16.28,16.29,16.24,16.28,19200.0,13.3136,13.3218,13.2809,13.3136,19200.0
2011-06-24 14:30:00,16.28,16.28,16.23,16.24,16500.0,13.3136,13.3136,13.2727,13.2809,16500.0
2011-06-24 15:00:00,16.26,16.28,16.24,16.26,42600.0,13.2972,13.3136,13.2809,13.2972,42600.0
2011-06-24 15:30:00,16.26,16.3,16.25,16.28,155700.0,13.2972,13.3299,13.2891,13.3136,155700.0
2011-06-27 09:30:00,16.24,16.32,16.08,16.17,51600.0,13.2809,13.3463,13.15,13.2236,51600.0
2011-06-27 10:00:00,16.17,16.36,16.17,16.35,21300.0,13.2236,13.379,13.2236,13.3708,21300.0
2011-06-27 10:30:00,16.36,16.39,16.32,16.33,29700.0,13.379,13.4035,13.3463,13.3545,29700.0
2011-06-27 11:00:00,16.33,16.34,16.28,16.29,19800.0,13.3545,13.3627,13.3136,13.3218,19800.0
2011-06-27 11:30:00,16.29,16.36,16.29,16.35,39000.0,13.3218,13.379,13.3218,13.3708,39000.0
2011-06-27 12:00:00,16.36,16.39,16.36,16.38,15600.0,13.379,13.4035,13.379,13.3954,15600.0
2011-06-27 12:30:00,16.38,16.39,16.35,16.36,40800.0,13.3954,13.4035,13.3708,13.379,40800.0
2011-06-27 13:00:00,16.36,16.39,16.33,16.33,28800.0,13.379,13.4035,13.3545,13.3545,28800.0
2011-06-27 13:30:00,16.33,16.36,16.32,16.34,31800.0,13.3545,13.379,13.3463,13.3627,31800.0
2011-06-27 14:00:00,16.34,16.44,16.34,16.43,48900.0,13.3627,13.4444,13.3627,13.4363,48900.0
2011-06-27 14:30:00,16.44,16.46,16.4,16.4,60900.0,13.4444,13.4608,13.4117,13.4117,60900.0
2011-06-27 15:00:00,16.4,16.42,16.38,16.41,96600.0,13.4117,13.4281,13.3954,13.4199,96600.0
2011-06-27 15:30:00,16.4,16.43,16.34,16.34,351900.0,13.4117,13.4363,13.3627,13.3627,351900.0
2011-06-28 09:30:00,16.35,16.52,16.34,16.52,54000.0,13.3708,13.5099,13.3627,13.5099,54000.0
2011-06-28 10:00:00,16.53,16.6,16.51,16.51,68700.0,13.518,13.5753,13.5017,13.5017,68700.0
2011-06-28 10:30:00,16.53,16.57,16.51,16.55,52800.0,13.518,13.5507,13.5017,13.5344,52800.0
2011-06-28 11:00:00,16.53,16.57,16.52,16.55,17400.0,13.518,13.5507,13.5099,13.5344,17400.0
2011-06-28 11:30:00,16.55,16.55,16.51,16.51,35700.0,13.5344,13.5344,13.5017,13.5017,35700.0
2011-06-28 12:00:00,16.52,16.56,16.51,16.54,33300.0,13.5099,13.5426,13.5017,13.5262,33300.0
2011-06-28 12:30:00,16.54,16.59,16.54,16.58,28200.0,13.5262,13.5671,13.5262,13.5589,28200.0
2011-06-28 13:00:00,16.57,16.59,16.56,16.59,24300.0,13.5507,13.5671,13.5426,13.5671,24300.0
2011-06-28 13:30:00,16.59,16.59,16.53,16.56,50100.0,13.5671,13.5671,13.518,13.5426,50100.0
2011-06-28 14:00:00,16.55,16.58,16.55,16.56,40800.0,13.5344,13.5589,13.5344,13.5426,40800.0
2011-06-28 14:30:00,16.57,16.58,16.52,16.53,64500.0,13.5507,13.5589,13.5099,13.518,64500.0
2011-06-28 15:00:00,16.53,16.56,16.53,16.55,101100.0,13.518,13.5426,13.518,13.5344,101100.0
2011-06-28 15:30:00,16.56,16.57,16.54,16.56,211500.0,13.5426,13.5507,13.5262,13.5426,211500.0
2011-06-29 09:30:00,16.64,16.77,16.62,16.63,160800.0,13.608,13.7143,13.5916,13.5998,160800.0
2011-06-29 10:00:00,16.64,16.67,16.56,16.64,75900.0,13.608,13.6325,13.5426,13.608,75900.0
2011-06-29 10:30:00,16.65,16.71,16.65,16.68,139500.0,13.6162,13.6652,13.6162,13.6407,139500.0
2011-06-29 11:00:00,16.69,16.72,16.66,16.7,57900.0,13.6489,13.6734,13.6243,13.6571,57900.0
2011-06-29 11:30:00,16.71,16.77,16.7,16.76,63000.0,13.6652,13.7143,13.6571,13.7061,63000.0
2011-06-29 12:00:00,16.76,16.83,16.75,16.82,50100.0,13.7061,13.7634,13.6979,13.7552,50100.0
2011-06-29 12:30:00,16.81,16.82,16.79,16.82,34500.0,13.747,13.7552,13.7307,13.7552,34500.0
2011-06-29 13:00:00,16.82,16.84,16.8,16.8,29100.0,13.7552,13.7716,13.7388,13.7388,29100.0
2011-06-29 13:30:00,16.8,16.84,16.8,16.81,25800.0,13.7388,13.7716,13.7388,13.747,25800.0
2011-06-29 14:00:00,16.82,16.83,16.72,16.75,41400.0,13.7552,13.7634,13.6734,13.6979,41400.0
2011-06-29 14:30:00,16.74,16.79,16.73,16.78,36600.0,13.6898,13.7307,13.6816,13.7225,36600.0
2011-06-29 15:00:00,16.79,16.83,16.78,16.81,90600.0,13.7307,13.7634,13.7225,13.747,90600.0
2011-06-29 15:30:00,16.81,16.84,16.74,16.76,329100.0,13.747,13.7716,13.6898,13.7061,329100.0
2011-06-30 09:30:00,16.85,17.0,16.85,16.93,147900.0,13.7797,13.9024,13.7797,13.8452,147900.0
2011-06-30 10:00:00,16.93,16.95,16.88,16.91,171300.0,13.8452,13.8615,13.8043,13.8288,171300.0
2011-06-30 10:30:00,16.91,16.94,16.9,16.93,72300.0,13.8288,13.8533,13.8206,13.8452,72300.0
2011-06-30 11:00:00,16.92,16.94,16.89,16.89,101700.0,13.837,13.8533,13.8124,13.8124,101700.0
2011-06-30 11:30:00,16.89,16.9,16.84,16.84,180000.0,13.8124,13.8206,13.7716,13.7716,180000.0
2011-06-30 12:00:00,16.84,16.89,16.84,16.88,123600.0,13.7716,13.8124,13.7716,13.8043,123600.0
2011-06-30 12:30:00,16.88,16.91,16.88,16.91,58200.0,13.8043,13.8288,13.8043,13.8288,58200.0
2011-06-30 13:00:00,16.91,16.92,16.87,16.89,78300.0,13.8288,13.837,13.7961,13.8124,78300.0
2011-06-30 13:30:00,16.89,16.93,16.89,16.92,111000.0,13.8124,13.8452,13.8124,13.837,111000.0
2011-06-30 14:00:00,16.93,16.94,16.9,16.91,113700.0,13.8452,13.8533,13.8206,13.8288,113700.0
2011-06-30 14:30:00,16.91,16.94,16.91,16.93,118200.0,13.8288,13.8533,13.8288,13.8452,118200.0
2011-06-30 15:00:00,16.93,16.95,16.92,16.94,98700.0,13.8452,13.8615,13.837,13.8533,98700.0
2011-06-30 15:30:00,16.94,16.95,16.88,16.89,374100.0,13.8533,13.8615,13.8043,13.8124,374100.0
2011-07-01 09:30:00,16.95,16.98,16.88,16.93,57300.0,13.8615,13.886,13.8043,13.8452,57300.0
2011-07-01 10:00:00,16.93,17.11,16.93,17.1,213900.0,13.8452,13.9924,13.8452,13.9842,213900.0
2011-07-01 10:30:00,17.1,17.11,17.07,17.09,75600.0,13.9842,13.9924,13.9596,13.976,75600.0
2011-07-01 11:00:00,17.09,17.09,17.06,17.07,82500.0,13.976,13.976,13.9515,13.9596,82500.0
2011-07-01 11:30:00,17.07,17.19,17.07,17.18,152400.0,13.9596,14.0578,13.9596,14.0496,152400.0
2011-07-01 12:00:00,17.19,17.22,17.15,17.21,47100.0,14.0578,14.0823,14.0251,14.0741,47100.0
2011-07-01 12:30:00,17.21,17.24,17.19,17.21,40500.0,14.0741,14.0987,14.0578,14.0741,40500.0
2011-07-01 13:00:00,17.22,17.26,17.21,17.22,44700.0,14.0823,14.115,14.0741,14.0823,44700.0
2011-07-01 13:30:00,17.23,17.24,17.21,17.23,52800.0,14.0905,14.0987,14.0741,14.0905,52800.0
2011-07-01 14:00:00,17.23,17.23,17.2,17.2,49500.0,14.0905,14.0905,14.066,14.066,49500.0
2011-07-01 14:30:00,17.2,17.23,17.19,17.2,82200.0,14.066,14.0905,14.0578,14.066,82200.0
2011-07-01 15:00:00,17.2,17.22,17.18,17.19,105000.0,14.066,14.0823,14.0496,14.0578,105000.0
2011-07-01 15:30:00,17.19,17.21,17.15,17.17,220800.0,14.0578,14.0741,14.0251,14.0414,220800.0
2011-07-05 09:30:00,17.22,17.28,17.22,17.28,75300.0,14.0823,14.1314,14.0823,14.1314,75300.0
2011-07-05 10:00:00,17.27,17.35,17.26,17.35,162600.0,14.1232,14.1886,14.115,14.1886,162600.0
2011-07-05 10:30:00,17.36,17.41,17.34,17.35,104400.0,14.1968,14.2377,14.1804,14.1886,104400.0
2011-07-05 11:00:00,17.36,17.47,17.35,17.47,139500.0,14.1968,14.2868,14.1886,14.2868,139500.0
2011-07-05 11:30:00,17.47,17.58,17.46,17.58,122400.0,14.2868,14.3767,14.2786,14.3767,122400.0
2011-07-05 12:00:00,17.58,17.66,17.58,17.6,97500.0,14.3767,14.4421,14.3767,14.3931,97500.0
2011-07-05 12:30:00,17.6,17.6,17.52,17.57,87000.0,14.3931,14.3931,14.3276,14.3685,87000.0
2011-07-05 13:00:00,17.57,17.63,17.56,17.63,181800.0,14.3685,14.4176,14.3604,14.4176,181800.0
2011-07-05 13:30:00,17.62,17.68,17.6,17.67,102300.0,14.4094,14.4585,14.3931,14.4503,102300.0
2011-07-05 14:00:00,17.67,17.67,17.58,17.6,86400.0,14.4503,14.4503,14.3767,14.3931,86400.0
2011-07-05 14:30:00,17.6,17.67,17.59,17.65,64500.0,14.3931,14.4503,14.3849,14.434,64500.0
2011-07-05 15:00:00,17.66,17.7,17.64,17.7,89700.0,14.4421,14.4748,14.4258,14.4748,89700.0
2011-07-05 15:30:00,17.7,17.72,17.64,17.68,235200.0,14.4748,14.4912,14.4258,14.4585,235200.0
2011-07-06 09:30:00,17.71,17.81,17.62,17.81,83700.0,14.483,14.5648,14.4094,14.5648,83700.0
2011-07-06 10:00:00,17.79,17.82,17.7,17.8,83700.0,14.5484,14.573,14.4748,14.5566,83700.0
2011-07-06 10:30:00,17.81,17.81,17.72,17.77,46200.0,14.5648,14.5648,14.4912,14.5321,46200.0
2011-07-06 11:00:00,17.77,17.82,17.77,17.81,78300.0,14.5321,14.573,14.5321,14.5648,78300.0
2011-07-06 11:30:00,17.82,17.84,17.79,17.81,64500.0,14.573,14.5893,14.5484,14.5648,64500.0
2011-07-06 12:00:00,17.81,17.84,17.77,17.81,46500.0,14.5648,14.5893,14.5321,14.5648,46500.0
2011-07-06 12:30:00,17.81,17.92,17.79,17.92,40800.0,14.5648,14.6548,14.5484,14.6548,40800.0
2011-07-06 13:00:00,17.93,17.94,17.84,17.85,35400.0,14.6629,14.6711,14.5893,14.5975,35400.0
2011-07-06 13:30:00,17.84,17.86,17.81,17.84,36600.0,14.5893,14.6057,14.5648,14.5893,36600.0
2011-07-06 14:00:00,17.83,17.84,17.79,17.81,51300.0,14.5812,14.5893,14.5484,14.5648,51300.0
2011-07-06 14:30:00,17.81,17.81,17.77,17.79,125100.0,14.5648,14.5648,14.5321,14.5484,125100.0
2011-07-06 15:00:00,17.79,17.82,17.77,17.81,147600.0,14.5484,14.573,14.5321,14.5648,147600.0
2011-07-06 15:30:00,17.81,17.91,17.8,17.89,420900.0,14.5648,14.6466,14.5566,14.6302,420900.0
2011-07-07 09:30:00,17.97,18.14,17.97,18.05,93300.0,14.6957,14.8347,14.6957,14.7611,93300.0
2011-07-07 10:00:00,18.05,18.05,17.94,17.97,90900.0,14.7611,14.7611,14.6711,14.6957,90900.0
2011-07-07 10:30:00,17.98,18.02,17.95,18.0,117000.0,14.7038,14.7365,14.6793,14.7202,117000.0
2011-07-07 11:00:00,18.0,18.02,17.99,18.0,78000.0,14.7202,14.7365,14.712,14.7202,78000.0
2011-07-07 11:30:00,18.0,18.01,17.99,18.0,93000.0,14.7202,14.7284,14.712,14.7202,93000.0
2011-07-07 12:00:00,18.0,18.01,17.98,18.0,89100.0,14.7202,14.7284,14.7038,14.7202,89100.0
2011-07-07 12:30:00,18.0,18.01,17.98,18.01,57600.0,14.7202,14.7284,14.7038,14.7284,57600.0
2011-07-07 13:00:00,18.01,18.02,18.0,18.01,52500.0,14.7284,14.7365,14.7202,14.7284,52500.0
2011-07-07 13:30:00,18.01,18.02,17.99,18.0,48300.0,14.7284,14.7365,14.712,14.7202,48300.0
2011-07-07 14:00:00,18.0,18.02,18.0,18.0,79500.0,14.7202,14.7365,14.7202,14.7202,79500.0
2011-07-07 14:30:00,18.0,18.01,17.98,17.99,55200.0,14.7202,14.7284,14.7038,14.712,55200.0
2011-07-07 15:00:00,17.99,18.0,17.97,17.99,117300.0,14.712,14.7202,14.6957,14.712,117300.0
2011-07-07 15:30:00,17.99,17.99,17.91,17.94,276000.0,14.712,14.712,14.6466,14.6711,276000.0
2011-07-08 09:30:00,17.7,17.79,17.64,17.72,116400.0,14.4748,14.5484,14.4258,14.4912,116400.0
2011-07-08 10:00:00,17.73,17.73,17.61,17.64,47100.0,14.4994,14.4994,14.4012,14.4258,47100.0
2011-07-08 10:30:00,17.64,17.69,17.62,17.69,62100.0,14.4258,14.4667,14.4094,14.4667,62100.0
2011-07-08 11:00:00,17.69,17.69,17.63,17.67,27300.0,14.4667,14.4667,14.4176,14.4503,27300.0
2011-07-08 11:30:00,17.66,17.75,17.65,17.74,17100.0,14.4421,14.5157,14.434,14.5076,17100.0
2011-07-08 12:00:00,17.74,17.74,17.66,17.68,24900.0,14.5076,14.5076,14.4421,14.4585,24900.0
2011-07-08 12:30:00,17.69,17.75,17.69,17.75,58800.0,14.4667,14.5157,14.4667,14.5157,58800.0
2011-07-08 13:00:00,17.74,17.75,17.72,17.75,9600.0,14.5076,14.5157,14.4912,14.5157,9600.0
2011-07-08 13:30:00,17.79,17.81,17.75,17.76,14100.0,14.5484,14.5648,14.5157,14.5239,14100.0
2011-07-08 14:00:00,17.77,17.78,17.74,17.77,13500.0,14.5321,14.5403,14.5076,14.5321,13500.0
2011-07-08 14:30:00,17.77,17.78,17.74,17.77,22800.0,14.5321,14.5403,14.5076,14.5321,22800.0
2011-07-08 15:00:00,17.77,17.81,17.76,17.8,67800.0,14.5321,14.5648,14.5239,14.5566,67800.0
2011-07-08 15:30:00,17.8,17.87,17.8,17.87,196800.0,14.5566,14.6139,14.5566,14.6139,196800.0
2011-07-11 09:30:00,17.64,17.7,17.6,17.69,41400.0,14.4258,14.4748,14.3931,14.4667,41400.0
2011-07-11 10:00:00,17.69,17.7,17.51,17.53,32100.0,14.4667,14.4748,14.3195,14.3358,32100.0
2011-07-11 10:30:00,17.52,17.52,17.43,17.43,19800.0,14.3276,14.3276,14.254,14.254,19800.0
2011-07-11 11:00:00,17.43,17.49,17.39,17.48,33300.0,14.254,14.3031,14.2213,14.2949,33300.0
2011-07-11 11:30:00,17.49,17.51,17.45,17.46,95100.0,14.3031,14.3195,14.2704,14.2786,95100.0
2011-07-11 12:00:00,17.47,17.54,17.45,17.5,121500.0,14.2868,14.344,14.2704,14.3113,121500.0
2011-07-11 12:30:00,17.5,17.5,17.46,17.47,54000.0,14.3113,14.3113,14.2786,14.2868,54000.0
2011-07-11 13:00:00,17.47,17.47,17.38,17.39,82500.0,14.2868,14.2868,14.2132,14.2213,82500.0
2011-07-11 13:30:00,17.39,17.43,17.39,17.43,30600.0,14.2213,14.254,14.2213,14.254,30600.0
2011-07-11 14:00:00,17.43,17.43,17.34,17.35,37500.0,14.254,14.254,14.1804,14.1886,37500.0
2011-07-11 14:30:00,17.35,17.37,17.32,17.34,37800.0,14.1886,14.205,14.1641,14.1804,37800.0
2011-07-11 15:00:00,17.34,17.36,17.3,17.32,124500.0,14.1804,14.1968,14.1477,14.1641,124500.0
2011-07-11 15:30:00,17.32,17.37,17.29,17.35,462600.0,14.1641,14.205,14.1396,14.1886,462600.0
2011-07-12 09:30:00,17.25,17.32,17.2,17.25,41100.0,14.1068,14.1641,14.066,14.1068,41100.0
2011-07-12 10:00:00,17.29,17.36,17.29,17.3,31800.0,14.1396,14.1968,14.1396,14.1477,31800.0
2011-07-12 10:30:00,17.3,17.31,17.24,17.25,18900.0,14.1477,14.1559,14.0987,14.1068,18900.0
2011-07-12 11:00:00,17.23,17.26,17.2,17.23,93600.0,14.0905,14.115,14.066,14.0905,93600.0
2011-07-12 11:30:00,17.22,17.25,17.22,17.23,45600.0,14.0823,14.1068,14.0823,14.0905,45600.0
2011-07-12 12:00:00,17.23,17.24,17.16,17.16,90000.0,14.0905,14.0987,14.0332,14.0332,90000.0
2011-07-12 12:30:00,17.17,17.2,17.16,17.19,39300.0,14.0414,14.066,14.0332,14.0578,39300.0
2011-07-12 13:00:00,17.2,17.2,17.14,17.14,47100.0,14.066,14.066,14.0169,14.0169,47100.0
2011-07-12 13:30:00,17.13,17.18,17.13,17.18,18300.0,14.0087,14.0496,14.0087,14.0496,18300.0
2011-07-12 14:00:00,17.17,17.27,17.17,17.24,261900.0,14.0414,14.1232,14.0414,14.0987,261900.0
2011-07-12 14:30:00,17.24,17.25,17.19,17.19,88800.0,14.0987,14.1068,14.0578,14.0578,88800.0
2011-07-12 15:00:00,17.19,17.23,17.14,17.16,129000.0,14.0578,14.0905,14.0169,14.0332,129000.0
2011-07-12 15:30:00,17.16,17.16,17.09,17.1,237900.0,14.0332,14.0332,13.976,13.9842,237900.0
2011-07-13 09:30:00,17.19,17.37,17.16,17.2,127800.0,14.0578,14.205,14.0332,14.066,127800.0
2011-07-13 10:00:00,17.2,17.33,17.2,17.28,66000.0,14.066,14.1723,14.066,14.1314,66000.0
2011-07-13 10:30:00,17.31,17.33,17.3,17.3,95100.0,14.1559,14.1723,14.1477,14.1477,95100.0
2011-07-13 11:00:00,17.29,17.32,17.27,17.28,55800.0,14.1396,14.1641,14.1232,14.1314,55800.0
2011-07-13 11:30:00,17.28,17.29,17.27,17.29,42900.0,14.1314,14.1396,14.1232,14.1396,42900.0
2011-07-13 12:00:00,17.27,17.29,17.27,17.28,32400.0,14.1232,14.1396,14.1232,14.1314,32400.0
2011-07-13 12:30:00,17.28,17.29,17.23,17.27,15300.0,14.1314,14.1396,14.0905,14.1232,15300.0
2011-07-13 13:00:00,17.26,17.26,17.19,17.2,21000.0,14.115,14.115,14.0578,14.066,21000.0
2011-07-13 13:30:00,17.2,17.27,17.17,17.17,23100.0,14.066,14.1232,14.0414,14.0414,23100.0
2011-07-13 14:00:00,17.17,17.19,17.11,17.14,46200.0,14.0414,14.0578,13.9924,14.0169,46200.0
2011-07-13 14:30:00,17.14,17.2,17.14,17.16,65400.0,14.0169,14.066,14.0169,14.0332,65400.0
2011-07-13 15:00:00,17.16,17.2,17.09,17.14,95700.0,14.0332,14.066,13.976,14.0169,95700.0
2011-07-13 15:30:00,17.14,17.14,17.06,17.09,136800.0,14.0169,14.0169,13.9515,13.976,136800.0
2011-07-14 09:30:00,17.07,17.08,16.9,17.06,124500.0,14.0183,14.0266,13.8787,14.0101,124500.0
2011-07-14 10:00:00,17.08,17.12,17.04,17.07,87900.0,14.0266,14.0594,13.9937,14.0183,87900.0
2011-07-14 10:30:00,17.08,17.08,16.85,16.85,71100.0,14.0266,14.0266,13.8377,13.8377,71100.0
2011-07-14 11:00:00,16.87,16.94,16.87,16.9,16200.0,13.8541,13.9116,13.8541,13.8787,16200.0
2011-07-14 11:30:00,16.9,16.9,16.83,16.84,15600.0,13.8787,13.8787,13.8212,13.8295,15600.0
2011-07-14 12:00:00,16.84,16.84,16.72,16.73,21000.0,13.8295,13.8295,13.7309,13.7391,21000.0
2011-07-14 12:30:00,16.75,16.79,16.67,16.67,57000.0,13.7555,13.7884,13.6899,13.6899,57000.0
2011-07-14 13:00:00,16.67,16.69,16.6,16.65,40200.0,13.6899,13.7063,13.6324,13.6734,40200.0
2011-07-14 13:30:00,16.67,16.76,16.64,16.69,38400.0,13.6899,13.7638,13.6652,13.7063,38400.0
2011-07-14 14:00:00,16.7,16.73,16.61,16.61,102300.0,13.7145,13.7391,13.6406,13.6406,102300.0
2011-07-14 14:30:00,16.61,16.64,16.59,16.62,81900.0,13.6406,13.6652,13.6242,13.6488,81900.0
2011-07-14 15:00:00,16.63,16.68,16.6,16.65,103800.0,13.657,13.6981,13.6324,13.6734,103800.0
2011-07-14 15:30:00,16.65,16.69,16.63,16.64,212100.0,13.6734,13.7063,13.657,13.6652,212100.0
2011-07-15 09:30:00,16.74,16.74,16.58,16.62,40500.0,13.7473,13.7473,13.6159,13.6488,40500.0
2011-07-15 10:00:00,16.66,16.71,16.55,16.6,79500.0,13.6816,13.7227,13.5913,13.6324,79500.0
2011-07-15 10:30:00,16.63,16.66,16.57,16.65,36900.0,13.657,13.6816,13.6077,13.6734,36900.0
2011-07-15 11:00:00,16.62,16.67,16.61,16.65,43200.0,13.6488,13.6899,13.6406,13.6734,43200.0
2011-07-15 11:30:00,16.64,16.64,16.59,16.6,16200.0,13.6652,13.6652,13.6242,13.6324,16200.0
2011-07-15 12:00:00,16.61,16.68,16.61,16.63,31800.0,13.6406,13.6981,13.6406,13.657,31800.0
2011-07-15 12:30:00,16.65,16.65,16.58,16.63,16500.0,13.6734,13.6734,13.6159,13.657,16500.0
2011-07-15 13:00:00,16.63,16.65,16.61,16.62,47700.0,13.657,13.6734,13.6406,13.6488,47700.0
2011-07-15 13:30:00,16.63,16.64,16.6,16.61,39900.0,13.657,13.6652,13.6324,13.6406,39900.0
2011-07-15 14:00:00,16.61,16.65,16.59,16.59,33000.0,13.6406,13.6734,13.6242,13.6242,33000.0
2011-07-15 14:30:00,16.59,16.64,16.59,16.63,35100.0,13.6242,13.6652,13.6242,13.657,35100.0
2011-07-15 15:00:00,16.63,16.65,16.6,16.64,96600.0,13.657,13.6734,13.6324,13.6652,96600.0
2011-07-15 15:30:00,16.65,16.66,16.62,16.64,235500.0,13.6734,13.6816,13.6488,13.6652,235500.0
2011-07-18 09:30:00,16.62,16.62,16.46,16.46,36300.0,13.6488,13.6488,13.5174,13.5174,36300.0
2011-07-18 10:00:00,16.48,16.5,16.35,16.45,26700.0,13.5338,13.5502,13.4271,13.5092,26700.0
2011-07-18 10:30:00,16.43,16.43,16.39,16.43,96000.0,13.4928,13.4928,13.4599,13.4928,96000.0
2011-07-18 11:00:00,16.42,16.44,16.41,16.44,110700.0,13.4845,13.501,13.4763,13.501,110700.0
2011-07-18 11:30:00,16.44,16.44,16.36,16.38,21600.0,13.501,13.501,13.4353,13.4517,21600.0
2011-07-18 12:00:00,16.38,16.4,16.34,16.4,24900.0,13.4517,13.4681,13.4188,13.4681,24900.0
2011-07-18 12:30:00,16.4,16.42,16.38,16.42,23700.0,13.4681,13.4845,13.4517,13.4845,23700.0
2011-07-18 13:00:00,16.41,16.42,16.36,16.38,17400.0,13.4763,13.4845,13.4353,13.4517,17400.0
2011-07-18 13:30:00,16.39,16.43,16.39,16.42,73800.0,13.4599,13.4928,13.4599,13.4845,73800.0
2011-07-18 14:00:00,16.42,16.43,16.39,16.42,153900.0,13.4845,13.4928,13.4599,13.4845,153900.0
2011-07-18 14:30:00,16.42,16.47,16.4,16.47,49200.0,13.4845,13.5256,13.4681,13.5256,49200.0
2011-07-18 15:00:00,16.47,16.5,16.42,16.44,87300.0,13.5256,13.5502,13.4845,13.501,87300.0
2011-07-18 15:30:00,16.44,16.47,16.42,16.45,152100.0,13.501,13.5256,13.4845,13.5092,152100.0
2011-07-19 09:30:00,16.55,16.77,16.55,16.74,35700.0,13.5913,13.772,13.5913,13.7473,35700.0
2011-07-19 10:00:00,16.72,16.74,16.69,16.7,41400.0,13.7309,13.7473,13.7063,13.7145,41400.0
2011-07-19 10:30:00,16.7,16.7,16.67,16.67,21900.0,13.7145,13.7145,13.6899,13.6899,21900.0
2011-07-19 11:00:00,16.67,16.67,16.64,16.66,62400.0,13.6899,13.6899,13.6652,13.6816,62400.0
2011-07-19 11:30:00,16.66,16.67,16.57,16.62,27600.0,13.6816,13.6899,13.6077,13.6488,27600.0
2011-07-19 12:00:00,16.63,16.67,16.62,16.64,18900.0,13.657,13.6899,13.6488,13.6652,18900.0
2011-07-19 12:30:00,16.64,16.67,16.61,16.63,17100.0,13.6652,13.6899,13.6406,13.657,17100.0
2011-07-19 13:00:00,16.63,16.67,16.61,16.67,19500.0,13.657,13.6899,13.6406,13.6899,19500.0
2011-07-19 13:30:00,16.67,16.76,16.64,16.72,72300.0,13.6899,13.7638,13.6652,13.7309,72300.0
2011-07-19 14:00:00,16.72,16.74,16.68,16.74,50700.0,13.7309,13.7473,13.6981,13.7473,50700.0
2011-07-19 14:30:00,16.74,16.81,16.72,16.81,76200.0,13.7473,13.8048,13.7309,13.8048,76200.0
2011-07-19 15:00:00,16.81,16.84,16.8,16.8,90900.0,13.8048,13.8295,13.7966,13.7966,90900.0
2011-07-19 15:30:00,16.8,16.81,16.75,16.77,206700.0,13.7966,13.8048,13.7555,13.772,206700.0
2011-07-20 09:30:00,16.81,16.95,16.7,16.72,40200.0,13.8048,13.9198,13.7145,13.7309,40200.0
2011-07-20 10:00:00,16.71,16.77,16.65,16.69,24000.0,13.7227,13.772,13.6734,13.7063,24000.0
2011-07-20 10:30:00,16.68,16.76,16.68,16.74,13800.0,13.6981,13.7638,13.6981,13.7473,13800.0
2011-07-20 11:00:00,16.74,16.74,16.7,16.7,18300.0,13.7473,13.7473,13.7145,13.7145,18300.0
2011-07-20 11:30:00,16.71,16.72,16.65,16.68,28200.0,13.7227,13.7309,13.6734,13.6981,28200.0
2011-07-20 12:00:00,16.7,16.76,16.69,16.75,27300.0,13.7145,13.7638,13.7063,13.7555,27300.0
2011-07-20 12:30:00,16.76,16.8,16.75,16.79,39300.0,13.7638,13.7966,13.7555,13.7884,39300.0
2011-07-20 13:00:00,16.78,16.8,16.76,16.8,55500.0,13.7802,13.7966,13.7638,13.7966,55500.0
2011-07-20 13:30:00,16.8,16.82,16.76,16.82,31800.0,13.7966,13.813,13.7638,13.813,31800.0
2011-07-20 14:00:00,16.82,16.83,16.78,16.83,34200.0,13.813,13.8212,13.7802,13.8212,34200.0
2011-07-20 14:30:00,16.85,16.85,16.75,16.76,29100.0,13.8377,13.8377,13.7555,13.7638,29100.0
2011-07-20 15:00:00,16.76,16.78,16.72,16.72,61800.0,13.7638,13.7802,13.7309,13.7309,61800.0
2011-07-20 15:30:00,16.72,16.75,16.71,16.74,89400.0,13.7309,13.7555,13.7227,13.7473,89400.0
2011-07-21 09:30:00,16.82,16.93,16.78,16.81,30900.0,13.813,13.9034,13.7802,13.8048,30900.0
2011-07-21 10:00:00,16.8,16.96,16.79,16.94,78600.0,13.7966,13.928,13.7884,13.9116,78600.0
2011-07-21 10:30:00,16.95,16.99,16.94,16.96,68400.0,13.9198,13.9526,13.9116,13.928,68400.0
2011-07-21 11:00:00,16.95,16.95,16.85,16.85,16800.0,13.9198,13.9198,13.8377,13.8377,16800.0
2011-07-21 11:30:00,16.87,16.87,16.77,16.84,79200.0,13.8541,13.8541,13.772,13.8295,79200.0
2011-07-21 12:00:00,16.83,16.85,16.82,16.85,60300.0,13.8212,13.8377,13.813,13.8377,60300.0
2011-07-21 12:30:00,16.84,16.91,16.83,16.88,38700.0,13.8295,13.8869,13.8212,13.8623,38700.0
2011-07-21 13:00:00,16.88,16.89,16.84,16.89,18000.0,13.8623,13.8705,13.8295,13.8705,18000.0
2011-07-21 13:30:00,16.89,16.89,16.84,16.85,14700.0,13.8705,13.8705,13.8295,13.8377,14700.0
2011-07-21 14:00:00,16.85,16.87,16.83,16.84,38100.0,13.8377,13.8541,13.8212,13.8295,38100.0
2011-07-21 14:30:00,16.84,16.88,16.84,16.87,20100.0,13.8295,13.8623,13.8295,13.8541,20100.0
2011-07-21 15:00:00,16.86,16.88,16.83,16.86,66000.0,13.8459,13.8623,13.8212,13.8459,66000.0
2011-07-21 15:30:00,16.85,16.88,16.83,16.84,129600.0,13.8377,13.8623,13.8212,13.8295,129600.0
2011-07-22 09:30:00,16.84,16.91,16.79,16.8,19500.0,13.8295,13.8869,13.7884,13.7966,19500.0
2011-07-22 10:00:00,16.78,16.83,16.73,16.76,30900.0,13.7802,13.8212,13.7391,13.7638,30900.0
2011-07-22 10:30:00,16.76,16.8,16.74,16.79,44400.0,13.7638,13.7966,13.7473,13.7884,44400.0
2011-07-22 11:00:00,16.8,16.86,16.8,16.85,15300.0,13.7966,13.8459,13.7966,13.8377,15300.0
2011-07-22 11:30:00,16.86,16.9,16.86,16.89,25500.0,13.8459,13.8787,13.8459,13.8705,25500.0
2011-07-22 12:00:00,16.89,16.94,16.87,16.93,20100.0,13.8705,13.9116,13.8541,13.9034,20100.0
2011-07-22 12:30:00,16.94,16.94,16.91,16.93,39900.0,13.9116,13.9116,13.8869,13.9034,39900.0
2011-07-22 13:00:00,16.92,16.92,16.9,16.92,13200.0,13.8952,13.8952,13.8787,13.8952,13200.0
2011-07-22 13:30:00,16.92,16.93,16.89,16.92,12900.0,13.8952,13.9034,13.8705,13.8952,12900.0
2011-07-22 14:00:00,16.93,16.93,16.89,16.9,10500.0,13.9034,13.9034,13.8705,13.8787,10500.0
2011-07-22 14:30:00,16.9,16.9,16.86,16.87,18300.0,13.8787,13.8787,13.8459,13.8541,18300.0
2011-07-22 15:00:00,16.87,16.93,16.85,16.88,172200.0,13.8541,13.9034,13.8377,13.8623,172200.0
2011-07-22 15:30:00,16.88,16.88,16.81,16.85,126000.0,13.8623,13.8623,13.8048,13.8377,126000.0
2011-07-25 09:30:00,16.64,16.74,16.61,16.73,65100.0,13.6652,13.7473,13.6406,13.7391,65100.0
2011-07-25 10:00:00,16.76,16.85,16.73,16.8,93900.0,13.7638,13.8377,13.7391,13.7966,93900.0
2011-07-25 10:30:00,16.79,16.85,16.77,16.8,39600.0,13.7884,13.8377,13.772,13.7966,39600.0
2011-07-25 11:00:00,16.8,16.87,16.78,16.84,36300.0,13.7966,13.8541,13.7802,13.8295,36300.0
2011-07-25 11:30:00,16.83,16.85,16.78,16.8,82200.0,13.8212,13.8377,13.7802,13.7966,82200.0
2011-07-25 12:00:00,16.8,16.81,16.78,16.79,96000.0,13.7966,13.8048,13.7802,13.7884,96000.0
2011-07-25 12:30:00,16.79,16.83,16.78,16.8,246900.0,13.7884,13.8212,13.7802,13.7966,246900.0
2011-07-25 13:00:00,16.81,16.85,16.81,16.84,40800.0,13.8048,13.8377,13.8048,13.8295,40800.0
2011-07-25 13:30:00,16.85,16.86,16.82,16.83,49200.0,13.8377,13.8459,13.813,13.8212,49200.0
2011-07-25 14:00:00,16.83,16.88,16.83,16.86,33600.0,13.8212,13.8623,13.8212,13.8459,33600.0
2011-07-25 14:30:00,16.87,16.89,16.85,16.85,207900.0,13.8541,13.8705,13.8377,13.8377,207900.0
2011-07-25 15:00:00,16.85,16.88,16.82,16.87,183900.0,13.8377,13.8623,13.813,13.8541,183900.0
2011-07-25 15:30:00,16.87,16.9,16.83,16.84,179400.0,13.8541,13.8787,13.8212,13.8295,179400.0
2011-07-26 09:30:00,16.81,16.86,16.77,16.77,176400.0,13.8048,13.8459,13.772,13.772,176400.0
2011-07-26 10:00:00,16.77,16.79,16.64,16.64,70800.0,13.772,13.7884,13.6652,13.6652,70800.0
2011-07-26 10:30:00,16.64,16.66,16.6,16.65,31200.0,13.6652,13.6816,13.6324,13.6734,31200.0
2011-07-26 11:00:00,16.65,16.72,16.64,16.71,30300.0,13.6734,13.7309,13.6652,13.7227,30300.0
2011-07-26 11:30:00,16.69,16.7,16.65,16.65,27900.0,13.7063,13.7145,13.6734,13.6734,27900.0
2011-07-26 12:00:00,16.65,16.68,16.63,16.66,28200.0,13.6734,13.6981,13.657,13.6816,28200.0
2011-07-26 12:30:00,16.65,16.65,16.61,16.63,25200.0,13.6734,13.6734,13.6406,13.657,25200.0
2011-07-26 13:00:00,16.63,16.63,16.53,16.57,69300.0,13.657,13.657,13.5749,13.6077,69300.0
2011-07-26 13:30:00,16.57,16.63,16.57,16.63,34200.0,13.6077,13.657,13.6077,13.657,34200.0
2011-07-26 14:00:00,16.63,16.66,16.62,16.64,57000.0,13.657,13.6816,13.6488,13.6652,57000.0
2011-07-26 14:30:00,16.63,16.66,16.62,16.62,29100.0,13.657,13.6816,13.6488,13.6488,29100.0
2011-07-26 15:00:00,16.62,16.62,16.54,16.55,69900.0,13.6488,13.6488,13.5831,13.5913,69900.0
2011-07-26 15:30:00,16.55,16.55,16.45,16.48,178500.0,13.5913,13.5913,13.5092,13.5338,178500.0
2011-07-27 09:30:00,16.35,16.35,16.05,16.08,119700.0,13.4271,13.4271,13.1807,13.2053,119700.0
2011-07-27 10:00:00,16.07,16.09,15.83,15.84,68700.0,13.1971,13.2135,13.0,13.0082,68700.0
2011-07-27 10:30:00,15.84,16.0,15.83,16.0,39600.0,13.0082,13.1396,13.0,13.1396,39600.0
2011-07-27 11:00:00,15.99,15.99,15.91,15.97,34200.0,13.1314,13.1314,13.0657,13.115,34200.0
2011-07-27 11:30:00,15.97,16.0,15.93,15.95,31200.0,13.115,13.1396,13.0821,13.0986,31200.0
2011-07-27 12:00:00,15.94,15.97,15.81,15.85,76800.0,13.0904,13.115,12.9836,13.0164,76800.0
2011-07-27 12:30:00,15.87,15.91,15.85,15.88,42300.0,13.0329,13.0657,13.0164,13.0411,42300.0
2011-07-27 13:00:00,15.87,15.9,15.85,15.87,37200.0,13.0329,13.0575,13.0164,13.0329,37200.0
2011-07-27 13:30:00,15.87,15.92,15.87,15.91,35400.0,13.0329,13.0739,13.0329,13.0657,35400.0
2011-07-27 14:00:00,15.91,15.91,15.83,15.86,135600.0,13.0657,13.0657,13.0,13.0247,135600.0
2011-07-27 14:30:00,15.86,15.86,15.79,15.84,99000.0,13.0247,13.0247,12.9672,13.0082,99000.0
2011-07-27 15:00:00,15.84,15.85,15.76,15.8,138600.0,13.0082,13.0164,12.9425,12.9754,138600.0
2011-07-27 15:30:00,15.8,15.83,15.76,15.76,313200.0,12.9754,13.0,12.9425,12.9425,313200.0
2011-07-28 09:30:00,15.15,15.15,14.5,14.7,979500.0,12.4416,12.4416,11.9078,12.072,979500.0
2011-07-28 10:00:00,14.7,14.94,14.68,14.74,246300.0,12.072,12.2691,12.0556,12.1049,246300.0
2011-07-28 10:30:00,14.75,14.82,14.69,14.78,240300.0,12.1131,12.1706,12.0638,12.1377,240300.0
2011-07-28 11:00:00,14.78,14.81,14.76,14.77,308100.0,12.1377,12.1624,12.1213,12.1295,308100.0
2011-07-28 11:30:00,14.77,14.8,14.64,14.64,306900.0,12.1295,12.1542,12.0228,12.0228,306900.0
2011-07-28 12:00:00,14.65,14.67,14.59,14.59,219000.0,12.031,12.0474,11.9817,11.9817,219000.0
2011-07-28 12:30:00,14.59,14.65,14.57,14.63,201000.0,11.9817,12.031,11.9653,12.0145,201000.0
2011-07-28 13:00:00,14.63,14.72,14.61,14.7,188100.0,12.0145,12.0885,11.9981,12.072,188100.0
2011-07-28 13:30:00,14.69,14.73,14.67,14.72,333600.0,12.0638,12.0967,12.0474,12.0885,333600.0
2011-07-28 14:00:00,14.71,14.72,14.58,14.58,278100.0,12.0802,12.0885,11.9735,11.9735,278100.0
2011-07-28 14:30:00,14.57,14.66,14.54,14.63,304500.0,11.9653,12.0392,11.9406,12.0145,304500.0
2011-07-28 15:00:00,14.64,14.67,14.63,14.67,467400.0,12.0228,12.0474,12.0145,12.0474,467400.0
2011-07-28 15:30:00,14.66,14.72,14.65,14.72,821700.0,12.0392,12.0885,12.031,12.0885,821700.0
2011-07-29 09:30:00,14.44,14.49,14.35,14.48,276000.0,11.8585,11.8996,11.7846,11.8914,276000.0
2011-07-29 10:00:00,14.49,14.62,14.48,14.61,114900.0,11.8996,12.0063,11.8914,11.9981,114900.0
2011-07-29 10:30:00,14.62,14.83,14.61,14.8,219900.0,12.0063,12.1788,11.9981,12.1542,219900.0
2011-07-29 11:00:00,14.8,14.9,14.78,14.85,69900.0,12.1542,12.2363,12.1377,12.1952,69900.0
2011-07-29 11:30:00,14.86,14.88,14.8,14.82,129600.0,12.2034,12.2199,12.1542,12.1706,129600.0
2011-07-29 12:00:00,14.82,14.82,14.68,14.75,183300.0,12.1706,12.1706,12.0556,12.1131,183300.0
2011-07-29 12:30:00,14.75,14.79,14.68,14.76,59400.0,12.1131,12.1459,12.0556,12.1213,59400.0
2011-07-29 13:00:00,14.76,14.79,14.75,14.78,27900.0,12.1213,12.1459,12.1131,12.1377,27900.0
2011-07-29 13:30:00,14.77,14.87,14.76,14.86,126900.0,12.1295,12.2116,12.1213,12.2034,126900.0
2011-07-29 14:00:00,14.85,14.86,14.82,14.84,63900.0,12.1952,12.2034,12.1706,12.187,63900.0
2011-07-29 14:30:00,14.84,14.86,14.81,14.82,78000.0,12.187,12.2034,12.1624,12.1706,78000.0
2011-07-29 15:00:00,14.81,14.82,14.75,14.75,183600.0,12.1624,12.1706,12.1131,12.1131,183600.0
2011-07-29 15:30:00,14.75,14.75,14.64,14.66,602700.0,12.1131,12.1131,12.0228,12.0392,602700.0
2011-08-01 09:30:00,14.81,14.88,14.51,14.54,344100.0,12.1624,12.2199,11.916,11.9406,344100.0
2011-08-01 10:00:00,14.53,14.58,14.36,14.55,369000.0,11.9324,11.9735,11.7928,11.9489,369000.0
2011-08-01 10:30:00,14.54,14.57,14.5,14.5,83100.0,11.9406,11.9653,11.9078,11.9078,83100.0
2011-08-01 11:00:00,14.48,14.48,14.39,14.41,88500.0,11.8914,11.8914,11.8175,11.8339,88500.0
2011-08-01 11:30:00,14.41,14.41,14.26,14.3,231000.0,11.8339,11.8339,11.7107,11.7435,231000.0
2011-08-01 12:00:00,14.3,14.35,14.26,14.35,67800.0,11.7435,11.7846,11.7107,11.7846,67800.0
2011-08-01 12:30:00,14.35,14.38,14.32,14.36,37800.0,11.7846,11.8092,11.76,11.7928,37800.0
2011-08-01 13:00:00,14.37,14.37,14.32,14.34,33900.0,11.801,11.801,11.76,11.7764,33900.0
2011-08-01 13:30:00,14.34,14.37,14.34,14.35,43500.0,11.7764,11.801,11.7764,11.7846,43500.0
2011-08-01 14:00:00,14.34,14.36,14.31,14.31,104400.0,11.7764,11.7928,11.7518,11.7518,104400.0
2011-08-01 14:30:00,14.31,14.4,14.31,14.4,67800.0,11.7518,11.8257,11.7518,11.8257,67800.0
2011-08-01 15:00:00,14.4,14.44,14.4,14.41,160800.0,11.8257,11.8585,11.8257,11.8339,160800.0
2011-08-01 15:30:00,14.41,14.47,14.39,14.46,434400.0,11.8339,11.8832,11.8175,11.8749,434400.0
2011-08-02 09:30:00,14.3,14.47,14.3,14.38,103500.0,11.7435,11.8832,11.7435,11.8092,103500.0
2011-08-02 10:00:00,14.38,14.43,14.31,14.34,248400.0,11.8092,11.8503,11.7518,11.7764,248400.0
2011-08-02 10:30:00,14.34,14.36,14.26,14.28,125100.0,11.7764,11.7928,11.7107,11.7271,125100.0
2011-08-02 11:00:00,14.29,14.29,14.16,14.16,118800.0,11.7353,11.7353,11.6286,11.6286,118800.0
2011-08-02 11:30:00,14.17,14.17,14.11,14.15,46800.0,11.6368,11.6368,11.5875,11.6204,46800.0
2011-08-02 12:00:00,14.14,14.15,14.06,14.07,167700.0,11.6121,11.6204,11.5464,11.5547,167700.0
2011-08-02 12:30:00,14.07,14.08,13.95,13.96,139200.0,11.5547,11.5629,11.4561,11.4643,139200.0
2011-08-02 13:00:00,13.97,14.02,13.93,14.0,197100.0,11.4725,11.5136,11.4397,11.4972,197100.0
2011-08-02 13:30:00,13.99,14.01,13.89,13.9,129600.0,11.489,11.5054,11.4068,11.4151,129600.0
2011-08-02 14:00:00,13.9,13.97,13.88,13.94,80400.0,11.4151,11.4725,11.3986,11.4479,80400.0
2011-08-02 14:30:00,13.94,13.99,13.9,13.99,91500.0,11.4479,11.489,11.4151,11.489,91500.0
2011-08-02 15:00:00,13.99,14.0,13.92,13.92,228300.0,11.489,11.4972,11.4315,11.4315,228300.0
2011-08-02 15:30:00,13.92,13.92,13.77,13.78,294000.0,11.4315,11.4315,11.3083,11.3165,294000.0
2011-08-03 09:30:00,13.76,13.84,13.6,13.66,78900.0,11.3001,11.3658,11.1687,11.218,78900.0
2011-08-03 10:00:00,13.67,13.75,13.47,13.56,59700.0,11.2262,11.2919,11.0619,11.1358,59700.0
2011-08-03 10:30:00,13.52,13.61,13.33,13.6,87900.0,11.103,11.1769,10.947,11.1687,87900.0
2011-08-03 11:00:00,13.61,13.74,13.61,13.7,83700.0,11.1769,11.2837,11.1769,11.2508,83700.0
2011-08-03 11:30:00,13.73,13.79,13.72,13.74,49500.0,11.2754,11.3247,11.2672,11.2837,49500.0
2011-08-03 12:00:00,13.73,13.73,13.62,13.64,77100.0,11.2754,11.2754,11.1851,11.2015,77100.0
2011-08-03 12:30:00,13.64,13.67,13.61,13.65,139800.0,11.2015,11.2262,11.1769,11.2097,139800.0
2011-08-03 13:00:00,13.59,13.66,13.57,13.65,99300.0,11.1605,11.218,11.144,11.2097,99300.0
2011-08-03 13:30:00,13.66,13.8,13.65,13.7,137400.0,11.218,11.3329,11.2097,11.2508,137400.0
2011-08-03 14:00:00,13.7,13.74,13.62,13.64,325200.0,11.2508,11.2837,11.1851,11.2015,325200.0
2011-08-03 14:30:00,13.64,13.79,13.61,13.77,219900.0,11.2015,11.3247,11.1769,11.3083,219900.0
2011-08-03 15:00:00,13.77,13.85,13.73,13.83,150900.0,11.3083,11.374,11.2754,11.3576,150900.0
2011-08-03 15:30:00,13.83,13.86,13.79,13.84,294900.0,11.3576,11.3822,11.3247,11.3658,294900.0
2011-08-04 09:30:00,13.59,13.62,13.39,13.52,138600.0,11.1605,11.1851,10.9962,11.103,138600.0
2011-08-04 10:00:00,13.52,13.53,13.39,13.46,170700.0,11.103,11.1112,10.9962,11.0537,170700.0
2011-08-04 10:30:00,13.46,13.52,13.29,13.29,153600.0,11.0537,11.103,10.9141,10.9141,153600.0
2011-08-04 11:00:00,13.28,13.36,13.26,13.28,135900.0,10.9059,10.9716,10.8895,10.9059,135900.0
2011-08-04 11:30:00,13.28,13.33,13.14,13.21,117300.0,10.9059,10.947,10.7909,10.8484,117300.0
2011-08-04 12:00:00,13.22,13.34,13.19,13.32,163500.0,10.8566,10.9552,10.832,10.9387,163500.0
2011-08-04 12:30:00,13.33,13.38,13.3,13.3,114300.0,10.947,10.988,10.9223,10.9223,114300.0
2011-08-04 13:00:00,13.3,13.34,13.25,13.32,65100.0,10.9223,10.9552,10.8813,10.9387,65100.0
2011-08-04 13:30:00,13.31,13.32,13.23,13.24,72600.0,10.9305,10.9387,10.8648,10.873,72600.0
2011-08-04 14:00:00,13.24,13.25,13.08,13.08,205800.0,10.873,10.8813,10.7416,10.7416,205800.0
2011-08-04 14:30:00,13.09,13.22,13.07,13.13,156900.0,10.7499,10.8566,10.7334,10.7827,156900.0
2011-08-04 15:00:00,13.13,13.19,13.04,13.04,231600.0,10.7827,10.832,10.7088,10.7088,231600.0
2011-08-04 15:30:00,13.02,13.04,12.9,12.93,742800.0,10.6924,10.7088,10.5938,10.6185,742800.0
2011-08-05 09:30:00,13.1,13.22,12.71,12.76,190500.0,10.7581,10.8566,10.4378,10.4789,190500.0
2011-08-05 10:00:00,12.75,13.12,12.73,13.06,204000.0,10.4706,10.7745,10.4542,10.7252,204000.0
2011-08-05 10:30:00,13.03,13.03,12.82,12.94,142800.0,10.7006,10.7006,10.5281,10.6267,142800.0
2011-08-05 11:00:00,12.93,12.94,12.68,12.8,97800.0,10.6185,10.6267,10.4132,10.5117,97800.0
2011-08-05 11:30:00,12.78,12.85,12.56,12.61,76800.0,10.4953,10.5528,10.3146,10.3557,76800.0
2011-08-05 12:00:00,12.59,12.82,12.54,12.74,105600.0,10.3392,10.5281,10.2982,10.4624,105600.0
2011-08-05 12:30:00,12.76,13.18,12.76,13.13,74400.0,10.4789,10.8238,10.4789,10.7827,74400.0
2011-08-05 13:00:00,13.15,13.17,12.97,13.14,76800.0,10.7991,10.8156,10.6513,10.7909,76800.0
2011-08-05 13:30:00,13.13,13.18,13.03,13.14,70200.0,10.7827,10.8238,10.7006,10.7909,70200.0
2011-08-05 14:00:00,13.14,13.16,12.99,13.01,42600.0,10.7909,10.8073,10.6677,10.6842,42600.0
2011-08-05 14:30:00,12.99,13.07,12.92,12.94,62100.0,10.6677,10.7334,10.6103,10.6267,62100.0
2011-08-05 15:00:00,12.96,12.97,12.82,12.86,141900.0,10.6431,10.6513,10.5281,10.561,141900.0
2011-08-05 15:30:00,12.86,13.0,12.86,12.94,317700.0,10.561,10.6759,10.561,10.6267,317700.0
2011-08-08 09:30:00,12.35,12.66,12.35,12.5,216300.0,10.1422,10.3967,10.1422,10.2653,216300.0
2011-08-08 10:00:00,12.51,12.58,12.24,12.24,114900.0,10.2735,10.331,10.0518,10.0518,114900.0
2011-08-08 10:30:00,12.27,12.38,12.17,12.29,80700.0,10.0765,10.1668,9.9943,10.0929,80700.0
2011-08-08 11:00:00,12.28,12.52,12.24,12.35,117300.0,10.0847,10.2818,10.0518,10.1422,117300.0
2011-08-08 11:30:00,12.32,12.35,12.24,12.31,56400.0,10.1175,10.1422,10.0518,10.1093,56400.0
2011-08-08 12:00:00,12.3,12.34,12.19,12.2,119700.0,10.1011,10.1339,10.0108,10.019,119700.0
2011-08-08 12:30:00,12.2,12.25,12.16,12.18,61200.0,10.019,10.06,9.9861,10.0025,61200.0
2011-08-08 13:00:00,12.19,12.21,12.08,12.12,121500.0,10.0108,10.0272,9.9204,9.9533,121500.0
2011-08-08 13:30:00,12.12,12.12,11.88,11.88,319200.0,9.9533,9.9533,9.7562,9.7562,319200.0
2011-08-08 14:00:00,11.88,11.96,11.64,11.74,132900.0,9.7562,9.8219,9.5591,9.6412,132900.0
2011-08-08 14:30:00,11.76,11.89,11.69,11.71,98100.0,9.6576,9.7644,9.6001,9.6166,98100.0
2011-08-08 15:00:00,11.73,12.14,11.72,12.01,529200.0,9.633,9.9697,9.6248,9.8629,529200.0
2011-08-08 15:30:00,12.01,12.02,11.64,11.65,388800.0,9.8629,9.8711,9.5591,9.5673,388800.0
2011-08-09 09:30:00,11.9,11.99,11.65,11.7,547800.0,9.7726,9.8465,9.5673,9.6084,547800.0
2011-08-09 10:00:00,11.7,11.91,11.7,11.87,259800.0,9.6084,9.7808,9.6084,9.748,259800.0
2011-08-09 10:30:00,11.88,11.92,11.83,11.9,279600.0,9.7562,9.789,9.7151,9.7726,279600.0
2011-08-09 11:00:00,11.9,11.92,11.82,11.9,290100.0,9.7726,9.789,9.7069,9.7726,290100.0
2011-08-09 11:30:00,11.9,12.02,11.9,11.99,111000.0,9.7726,9.8711,9.7726,9.8465,111000.0
2011-08-09 12:00:00,12.0,12.07,11.98,11.98,122700.0,9.8547,9.9122,9.8383,9.8383,122700.0
2011-08-09 12:30:00,11.98,12.01,11.93,11.96,70800.0,9.8383,9.8629,9.7972,9.8219,70800.0
2011-08-09 13:00:00,11.96,12.01,11.94,11.99,63900.0,9.8219,9.8629,9.8054,9.8465,63900.0
2011-08-09 13:30:00,12.0,12.0,11.81,11.9,60900.0,9.8547,9.8547,9.6987,9.7726,60900.0
2011-08-09 14:00:00,11.9,11.99,11.79,11.91,207600.0,9.7726,9.8465,9.6823,9.7808,207600.0
2011-08-09 14:30:00,11.91,11.95,11.64,11.79,380700.0,9.7808,9.8137,9.5591,9.6823,380700.0
2011-08-09 15:00:00,11.79,12.07,11.74,12.04,204600.0,9.6823,9.9122,9.6412,9.8876,204600.0
2011-08-09 15:30:00,12.04,12.51,12.0,12.49,328500.0,9.8876,10.2735,9.8547,10.2571,328500.0
2011-08-10 09:30:00,12.13,12.33,12.01,12.25,123300.0,9.9615,10.1257,9.8629,10.06,123300.0
2011-08-10 10:00:00,12.27,12.27,12.03,12.1,153300.0,10.0765,10.0765,9.8794,9.9368,153300.0
2011-08-10 10:30:00,12.12,12.28,12.11,12.23,102300.0,9.9533,10.0847,9.9451,10.0436,102300.0
2011-08-10 11:00:00,12.17,12.2,12.09,12.12,66900.0,9.9943,10.019,9.9286,9.9533,66900.0
2011-08-10 11:30:00,12.13,12.24,12.07,12.15,65700.0,9.9615,10.0518,9.9122,9.9779,65700.0
2011-08-10 12:00:00,12.16,12.23,12.15,12.15,104100.0,9.9861,10.0436,9.9779,9.9779,104100.0
2011-08-10 12:30:00,12.15,12.24,12.08,12.23,120900.0,9.9779,10.0518,9.9204,10.0436,120900.0
2011-08-10 13:00:00,12.22,12.26,12.16,12.25,64800.0,10.0354,10.0682,9.9861,10.06,64800.0
2011-08-10 13:30:00,12.22,12.34,12.16,12.29,45900.0,10.0354,10.1339,9.9861,10.0929,45900.0
2011-08-10 14:00:00,12.31,12.42,12.27,12.3,118200.0,10.1093,10.1996,10.0765,10.1011,118200.0
2011-08-10 14:30:00,12.3,12.34,12.22,12.22,157500.0,10.1011,10.1339,10.0354,10.0354,157500.0
2011-08-10 15:00:00,12.2,12.24,12.11,12.12,176700.0,10.019,10.0518,9.9451,9.9533,176700.0
2011-08-10 15:30:00,12.12,12.19,11.98,11.98,605700.0,9.9533,10.0108,9.8383,9.8383,605700.0
2011-08-11 09:30:00,12.23,12.51,12.04,12.2,206400.0,10.0436,10.2735,9.8876,10.019,206400.0
2011-08-11 10:00:00,12.15,12.27,12.05,12.22,103200.0,9.9779,10.0765,9.8958,10.0354,103200.0
2011-08-11 10:30:00,12.22,12.3,12.17,12.27,66300.0,10.0354,10.1011,9.9943,10.0765,66300.0
2011-08-11 11:00:00,12.27,12.35,12.25,12.31,144300.0,10.0765,10.1422,10.06,10.1093,144300.0
2011-08-11 11:30:00,12.31,12.34,12.27,12.29,132600.0,10.1093,10.1339,10.0765,10.0929,132600.0
2011-08-11 12:00:00,12.3,12.34,12.26,12.27,37800.0,10.1011,10.1339,10.0682,10.0765,37800.0
2011-08-11 12:30:00,12.3,12.51,12.3,12.5,125100.0,10.1011,10.2735,10.1011,10.2653,125100.0
2011-08-11 13:00:00,12.5,12.53,12.4,12.51,46500.0,10.2653,10.29,10.1832,10.2735,46500.0
2011-08-11 13:30:00,12.5,12.55,12.41,12.5,96300.0,10.2653,10.3064,10.1914,10.2653,96300.0
2011-08-11 14:00:00,12.5,12.69,12.47,12.65,117300.0,10.2653,10.4214,10.2407,10.3885,117300.0
2011-08-11 14:30:00,12.67,12.69,12.56,12.66,171600.0,10.4049,10.4214,10.3146,10.3967,171600.0
2011-08-11 15:00:00,12.66,12.83,12.66,12.79,208500.0,10.3967,10.5363,10.3967,10.5035,208500.0
2011-08-11 15:30:00,12.79,12.95,12.75,12.76,453900.0,10.5035,10.6349,10.4706,10.4789,453900.0
2011-08-12 09:30:00,12.85,12.93,12.65,12.76,95100.0,10.5528,10.6185,10.3885,10.4789,95100.0
2011-08-12 10:00:00,12.73,12.87,12.63,12.85,109500.0,10.4542,10.5692,10.3721,10.5528,109500.0
2011-08-12 10:30:00,12.86,12.91,12.77,12.81,134400.0,10.561,10.602,10.4871,10.5199,134400.0
2011-08-12 11:00:00,12.8,12.81,12.72,12.8,56700.0,10.5117,10.5199,10.446,10.5117,56700.0
2011-08-12 11:30:00,12.8,12.93,12.78,12.93,185700.0,10.5117,10.6185,10.4953,10.6185,185700.0
2011-08-12 12:00:00,12.93,12.94,12.85,12.9,66900.0,10.6185,10.6267,10.5528,10.5938,66900.0
2011-08-12 12:30:00,12.9,12.9,12.81,12.85,72900.0,10.5938,10.5938,10.5199,10.5528,72900.0
2011-08-12 13:00:00,12.86,12.89,12.83,12.88,91200.0,10.561,10.5856,10.5363,10.5774,91200.0
2011-08-12 13:30:00,12.87,13.0,12.87,13.0,38100.0,10.5692,10.6759,10.5692,10.6759,38100.0
2011-08-12 14:00:00,12.99,13.07,12.92,12.96,60900.0,10.6677,10.7334,10.6103,10.6431,60900.0
2011-08-12 14:30:00,12.96,12.97,12.85,12.91,49500.0,10.6431,10.6513,10.5528,10.602,49500.0
2011-08-12 15:00:00,12.91,12.95,12.86,12.92,227100.0,10.602,10.6349,10.561,10.6103,227100.0
2011-08-12 15:30:00,12.92,12.97,12.86,12.96,363900.0,10.6103,10.6513,10.561,10.6431,363900.0
2011-08-15 09:30:00,13.08,13.27,13.05,13.16,30300.0,10.7416,10.8977,10.717,10.8073,30300.0
2011-08-15 10:00:00,13.17,13.28,13.17,13.25,48900.0,10.8156,10.9059,10.8156,10.8813,48900.0
2011-08-15 10:30:00,13.25,13.26,13.16,13.16,41100.0,10.8813,10.8895,10.8073,10.8073,41100.0
2011-08-15 11:00:00,13.16,13.17,13.04,13.09,21000.0,10.8073,10.8156,10.7088,10.7499,21000.0
2011-08-15 11:30:00,13.08,13.16,13.03,13.14,17400.0,10.7416,10.8073,10.7006,10.7909,17400.0
2011-08-15 12:00:00,13.13,13.16,13.09,13.12,21900.0,10.7827,10.8073,10.7499,10.7745,21900.0
2011-08-15 12:30:00,13.12,13.15,13.1,13.14,20400.0,10.7745,10.7991,10.7581,10.7909,20400.0
2011-08-15 13:00:00,13.15,13.15,13.1,13.13,15600.0,10.7991,10.7991,10.7581,10.7827,15600.0
2011-08-15 13:30:00,13.13,13.15,13.1,13.11,14400.0,10.7827,10.7991,10.7581,10.7663,14400.0
2011-08-15 14:00:00,13.13,13.18,13.12,13.18,24000.0,10.7827,10.8238,10.7745,10.8238,24000.0
2011-08-15 14:30:00,13.19,13.2,13.14,13.19,60300.0,10.832,10.8402,10.7909,10.832,60300.0
2011-08-15 15:00:00,13.19,13.23,13.15,13.15,125400.0,10.832,10.8648,10.7991,10.7991,125400.0
2011-08-15 15:30:00,13.15,13.26,13.15,13.26,170100.0,10.7991,10.8895,10.7991,10.8895,170100.0
2011-08-16 09:30:00,13.12,13.16,12.94,13.02,37200.0,10.7745,10.8073,10.6267,10.6924,37200.0
2011-08-16 10:00:00,13.01,13.14,12.97,13.13,39000.0,10.6842,10.7909,10.6513,10.7827,39000.0
2011-08-16 10:30:00,13.14,13.15,13.07,13.14,23100.0,10.7909,10.7991,10.7334,10.7909,23100.0
2011-08-16 11:00:00,13.13,13.13,13.07,13.1,25500.0,10.7827,10.7827,10.7334,10.7581,25500.0
2011-08-16 11:30:00,13.08,13.12,13.06,13.09,43500.0,10.7416,10.7745,10.7252,10.7499,43500.0
2011-08-16 12:00:00,13.1,13.16,12.99,13.0,53100.0,10.7581,10.8073,10.6677,10.6759,53100.0
2011-08-16 12:30:00,12.99,13.01,12.96,12.99,18900.0,10.6677,10.6842,10.6431,10.6677,18900.0
2011-08-16 13:00:00,12.99,12.99,12.86,12.92,24600.0,10.6677,10.6677,10.561,10.6103,24600.0
2011-08-16 13:30:00,12.89,12.98,12.89,12.98,20400.0,10.5856,10.6595,10.5856,10.6595,20400.0
2011-08-16 14:00:00,12.98,13.06,12.98,12.99,38400.0,10.6595,10.7252,10.6595,10.6677,38400.0
2011-08-16 14:30:00,13.0,13.0,12.89,12.9,74400.0,10.6759,10.6759,10.5856,10.5938,74400.0
2011-08-16 15:00:00,12.9,12.99,12.9,12.94,427200.0,10.5938,10.6677,10.5938,10.6267,427200.0
2011-08-16 15:30:00,12.94,12.94,12.81,12.84,636900.0,10.6267,10.6267,10.5199,10.5446,636900.0
2011-08-17 09:30:00,12.94,13.1,12.94,13.04,78600.0,10.6267,10.7581,10.6267,10.7088,78600.0
2011-08-17 10:00:00,13.03,13.05,12.9,12.93,103200.0,10.7006,10.717,10.5938,10.6185,103200.0
2011-08-17 10:30:00,12.92,12.92,12.79,12.79,92400.0,10.6103,10.6103,10.5035,10.5035,92400.0
2011-08-17 11:00:00,12.78,12.84,12.76,12.76,66900.0,10.4953,10.5446,10.4789,10.4789,66900.0
2011-08-17 11:30:00,12.77,12.79,12.64,12.68,81900.0,10.4871,10.5035,10.3803,10.4132,81900.0
2011-08-17 12:00:00,12.69,12.7,12.61,12.7,51000.0,10.4214,10.4296,10.3557,10.4296,51000.0
2011-08-17 12:30:00,12.7,12.72,12.62,12.64,57300.0,10.4296,10.446,10.3639,10.3803,57300.0
2011-08-17 13:00:00,12.64,12.65,12.57,12.57,92400.0,10.3803,10.3885,10.3228,10.3228,92400.0
2011-08-17 13:30:00,12.57,12.58,12.52,12.54,82200.0,10.3228,10.331,10.2818,10.2982,82200.0
2011-08-17 14:00:00,12.55,12.65,12.55,12.62,66300.0,10.3064,10.3885,10.3064,10.3639,66300.0
2011-08-17 14:30:00,12.62,12.63,12.58,12.61,81000.0,10.3639,10.3721,10.331,10.3557,81000.0
2011-08-17 15:00:00,12.61,12.64,12.58,12.62,186600.0,10.3557,10.3803,10.331,10.3639,186600.0
2011-08-17 15:30:00,12.62,12.64,12.55,12.61,350100.0,10.3639,10.3803,10.3064,10.3557,350100.0
2011-08-18 09:30:00,12.23,12.24,12.02,12.12,134400.0,10.0436,10.0518,9.8711,9.9533,134400.0
2011-08-18 10:00:00,12.1,12.1,11.84,12.01,138600.0,9.9368,9.9368,9.7233,9.8629,138600.0
2011-08-18 10:30:00,12.01,12.01,11.91,11.99,84900.0,9.8629,9.8629,9.7808,9.8465,84900.0
2011-08-18 11:00:00,11.99,11.99,11.92,11.99,40500.0,9.8465,9.8465,9.789,9.8465,40500.0
2011-08-18 11:30:00,11.99,12.08,11.98,12.03,41700.0,9.8465,9.9204,9.8383,9.8794,41700.0
2011-08-18 12:00:00,12.03,12.04,12.0,12.0,35100.0,9.8794,9.8876,9.8547,9.8547,35100.0
2011-08-18 12:30:00,12.0,12.02,11.99,12.0,98700.0,9.8547,9.8711,9.8465,9.8547,98700.0
2011-08-18 13:00:00,12.0,12.01,11.96,12.0,88500.0,9.8547,9.8629,9.8219,9.8547,88500.0
2011-08-18 13:30:00,12.0,12.01,11.9,11.97,111900.0,9.8547,9.8629,9.7726,9.8301,111900.0
2011-08-18 14:00:00,11.97,12.05,11.97,12.02,71400.0,9.8301,9.8958,9.8301,9.8711,71400.0
2011-08-18 14:30:00,12.01,12.04,11.88,11.88,86100.0,9.8629,9.8876,9.7562,9.7562,86100.0
2011-08-18 15:00:00,11.89,11.9,11.83,11.87,213600.0,9.7644,9.7726,9.7151,9.748,213600.0
2011-08-18 15:30:00,11.89,11.9,11.75,11.86,407100.0,9.7644,9.7726,9.6494,9.7398,407100.0
2011-08-19 09:30:00,11.67,11.9,11.62,11.84,96300.0,9.5837,9.7726,9.5427,9.7233,96300.0
2011-08-19 10:00:00,11.84,12.02,11.83,11.98,132300.0,9.7233,9.8711,9.7151,9.8383,132300.0
2011-08-19 10:30:00,11.98,11.98,11.85,11.85,95400.0,9.8383,9.8383,9.7315,9.7315,95400.0
2011-08-19 11:00:00,11.85,11.87,11.72,11.73,98100.0,9.7315,9.748,9.6248,9.633,98100.0
2011-08-19 11:30:00,11.74,11.77,11.7,11.76,82500.0,9.6412,9.6658,9.6084,9.6576,82500.0
2011-08-19 12:00:00,11.75,11.76,11.68,11.69,107100.0,9.6494,9.6576,9.5919,9.6001,107100.0
2011-08-19 12:30:00,11.7,11.74,11.69,11.71,89100.0,9.6084,9.6412,9.6001,9.6166,89100.0
2011-08-19 13:00:00,11.71,11.76,11.68,11.74,67200.0,9.6166,9.6576,9.5919,9.6412,67200.0
2011-08-19 13:30:00,11.72,11.74,11.63,11.64,52800.0,9.6248,9.6412,9.5509,9.5591,52800.0
2011-08-19 14:00:00,11.64,11.66,11.49,11.51,85500.0,9.5591,9.5755,9.4359,9.4523,85500.0
2011-08-19 14:30:00,11.51,11.52,11.39,11.41,171600.0,9.4523,9.4605,9.3538,9.3702,171600.0
2011-08-19 15:00:00,11.4,11.44,11.35,11.39,344400.0,9.362,9.3948,9.3209,9.3538,344400.0
2011-08-19 15:30:00,11.39,11.49,11.36,11.41,384900.0,9.3538,9.4359,9.3291,9.3702,384900.0
2011-08-22 09:30:00,11.71,11.73,11.62,11.7,167700.0,9.6166,9.633,9.5427,9.6084,167700.0
2011-08-22 10:00:00,11.68,11.77,11.64,11.75,126300.0,9.5919,9.6658,9.5591,9.6494,126300.0
2011-08-22 10:30:00,11.74,11.79,11.61,11.63,79200.0,9.6412,9.6823,9.5344,9.5509,79200.0
2011-08-22 11:00:00,11.62,11.66,11.56,11.57,107100.0,9.5427,9.5755,9.4934,9.5016,107100.0
2011-08-22 11:30:00,11.59,11.61,11.47,11.51,57300.0,9.518,9.5344,9.4195,9.4523,57300.0
2011-08-22 12:00:00,11.52,11.62,11.49,11.54,64500.0,9.4605,9.5427,9.4359,9.477,64500.0
2011-08-22 12:30:00,11.55,11.7,11.53,11.7,202500.0,9.4852,9.6084,9.4687,9.6084,202500.0
2011-08-22 13:00:00,11.68,11.69,11.57,11.58,157200.0,9.5919,9.6001,9.5016,9.5098,157200.0
2011-08-22 13:30:00,11.58,11.59,11.49,11.53,61800.0,9.5098,9.518,9.4359,9.4687,61800.0
2011-08-22 14:00:00,11.54,11.58,11.5,11.54,122400.0,9.477,9.5098,9.4441,9.477,122400.0
2011-08-22 14:30:00,11.54,11.59,11.52,11.53,145200.0,9.477,9.518,9.4605,9.4687,145200.0
2011-08-22 15:00:00,11.53,11.68,11.52,11.67,309300.0,9.4687,9.5919,9.4605,9.5837,309300.0
2011-08-22 15:30:00,11.67,11.7,11.58,11.62,520800.0,9.5837,9.6084,9.5098,9.5427,520800.0
2011-08-23 09:30:00,11.73,11.73,11.59,11.64,167400.0,9.633,9.633,9.518,9.5591,167400.0
2011-08-23 10:00:00,11.63,11.84,11.63,11.78,75000.0,9.5509,9.7233,9.5509,9.6741,75000.0
2011-08-23 10:30:00,11.77,11.88,11.74,11.79,56400.0,9.6658,9.7562,9.6412,9.6823,56400.0
2011-08-23 11:00:00,11.79,11.84,11.76,11.83,138600.0,9.6823,9.7233,9.6576,9.7151,138600.0
2011-08-23 11:30:00,11.84,11.94,11.81,11.94,16800.0,9.7233,9.8054,9.6987,9.8054,16800.0
2011-08-23 12:00:00,11.95,12.0,11.95,11.98,24600.0,9.8137,9.8547,9.8137,9.8383,24600.0
2011-08-23 12:30:00,11.99,12.05,11.96,12.05,44100.0,9.8465,9.8958,9.8219,9.8958,44100.0
2011-08-23 13:00:00,12.06,12.06,12.0,12.02,40200.0,9.904,9.904,9.8547,9.8711,40200.0
2011-08-23 13:30:00,12.03,12.04,11.94,11.98,30600.0,9.8794,9.8876,9.8054,9.8383,30600.0
2011-08-23 14:00:00,11.99,12.03,11.93,12.01,105300.0,9.8465,9.8794,9.7972,9.8629,105300.0
2011-08-23 14:30:00,12.02,12.08,12.02,12.08,53700.0,9.8711,9.9204,9.8711,9.9204,53700.0
2011-08-23 15:00:00,12.08,12.22,12.08,12.17,118200.0,9.9204,10.0354,9.9204,9.9943,118200.0
2011-08-23 15:30:00,12.17,12.27,12.16,12.27,159900.0,9.9943,10.0765,9.9861,10.0765,159900.0
2011-08-24 09:30:00,12.2,12.43,12.15,12.39,82800.0,10.019,10.2078,9.9779,10.175,82800.0
2011-08-24 10:00:00,12.41,12.47,12.34,12.36,35700.0,10.1914,10.2407,10.1339,10.1504,35700.0
2011-08-24 10:30:00,12.36,12.37,12.22,12.22,81600.0,10.1504,10.1586,10.0354,10.0354,81600.0
2011-08-24 11:00:00,12.22,12.33,12.19,12.32,77100.0,10.0354,10.1257,10.0108,10.1175,77100.0
2011-08-24 11:30:00,12.31,12.34,12.25,12.26,126300.0,10.1093,10.1339,10.06,10.0682,126300.0
2011-08-24 12:00:00,12.27,12.27,12.18,12.21,117000.0,10.0765,10.0765,10.0025,10.0272,117000.0
2011-08-24 12:30:00,12.22,12.3,12.21,12.29,56700.0,10.0354,10.1011,10.0272,10.0929,56700.0
2011-08-24 13:00:00,12.28,12.37,12.26,12.37,47100.0,10.0847,10.1586,10.0682,10.1586,47100.0
2011-08-24 13:30:00,12.37,12.42,12.33,12.42,37200.0,10.1586,10.1996,10.1257,10.1996,37200.0
2011-08-24 14:00:00,12.41,12.43,12.33,12.35,50400.0,10.1914,10.2078,10.1257,10.1422,50400.0
2011-08-24 14:30:00,12.34,12.46,12.33,12.46,76800.0,10.1339,10.2325,10.1257,10.2325,76800.0
2011-08-24 15:00:00,12.46,12.54,12.42,12.51,293400.0,10.2325,10.2982,10.1996,10.2735,293400.0
2011-08-24 15:30:00,12.52,12.57,12.51,12.52,274800.0,10.2818,10.3228,10.2735,10.2818,274800.0
2011-08-25 09:30:00,12.34,12.43,12.02,12.07,227100.0,10.1339,10.2078,9.8711,9.9122,227100.0
2011-08-25 10:00:00,12.11,12.11,11.95,11.99,126300.0,9.9451,9.9451,9.8137,9.8465,126300.0
2011-08-25 10:30:00,12.0,12.0,11.83,11.93,56400.0,9.8547,9.8547,9.7151,9.7972,56400.0
2011-08-25 11:00:00,11.93,12.03,11.91,12.0,93600.0,9.7972,9.8794,9.7808,9.8547,93600.0
2011-08-25 11:30:00,12.0,12.03,11.96,12.01,100200.0,9.8547,9.8794,9.8219,9.8629,100200.0
2011-08-25 12:00:00,12.01,12.03,11.98,12.0,73800.0,9.8629,9.8794,9.8383,9.8547,73800.0
2011-08-25 12:30:00,12.0,12.0,11.91,11.98,204600.0,9.8547,9.8547,9.7808,9.8383,204600.0
2011-08-25 13:00:00,11.99,12.08,11.98,12.07,61500.0,9.8465,9.9204,9.8383,9.9122,61500.0
2011-08-25 13:30:00,12.07,12.08,12.0,12.05,40500.0,9.9122,9.9204,9.8547,9.8958,40500.0
2011-08-25 14:00:00,12.06,12.12,12.03,12.08,114300.0,9.904,9.9533,9.8794,9.9204,114300.0
2011-08-25 14:30:00,12.08,12.1,12.01,12.01,88500.0,9.9204,9.9368,9.8629,9.8629,88500.0
2011-08-25 15:00:00,12.0,12.11,11.97,12.06,233700.0,9.8547,9.9451,9.8301,9.904,233700.0
2011-08-25 15:30:00,12.05,12.08,11.95,11.98,422400.0,9.8958,9.9204,9.8137,9.8383,422400.0
2011-08-26 09:30:00,11.86,11.86,11.65,11.78,93000.0,9.7398,9.7398,9.5673,9.6741,93000.0
2011-08-26 10:00:00,11.78,12.02,11.65,11.92,130800.0,9.6741,9.8711,9.5673,9.789,130800.0
2011-08-26 10:30:00,11.96,12.12,11.91,11.94,60000.0,9.8219,9.9533,9.7808,9.8054,60000.0
2011-08-26 11:00:00,11.92,12.19,11.92,12.08,73200.0,9.789,10.0108,9.789,9.9204,73200.0
2011-08-26 11:30:00,12.11,12.18,12.09,12.16,42000.0,9.9451,10.0025,9.9286,9.9861,42000.0
2011-08-26 12:00:00,12.17,12.31,12.17,12.28,65700.0,9.9943,10.1093,9.9943,10.0847,65700.0
2011-08-26 12:30:00,12.28,12.29,12.16,12.18,123300.0,10.0847,10.0929,9.9861,10.0025,123300.0
2011-08-26 13:00:00,12.19,12.26,12.17,12.25,134700.0,10.0108,10.0682,9.9943,10.06,134700.0
2011-08-26 13:30:00,12.27,12.34,12.24,12.33,75900.0,10.0765,10.1339,10.0518,10.1257,75900.0
2011-08-26 14:00:00,12.32,12.36,12.29,12.29,45900.0,10.1175,10.1504,10.0929,10.0929,45900.0
2011-08-26 14:30:00,12.29,12.36,12.26,12.35,49500.0,10.0929,10.1504,10.0682,10.1422,49500.0
2011-08-26 15:00:00,12.35,12.35,12.24,12.27,88200.0,10.1422,10.1422,10.0518,10.0765,88200.0
2011-08-26 15:30:00,12.28,12.38,12.26,12.37,193200.0,10.0847,10.1668,10.0682,10.1586,193200.0
2011-08-29 09:30:00,12.61,12.72,12.59,12.62,55800.0,10.3557,10.446,10.3392,10.3639,55800.0
2011-08-29 10:00:00,12.63,12.74,12.6,12.69,24900.0,10.3721,10.4624,10.3475,10.4214,24900.0
2011-08-29 10:30:00,12.67,12.7,12.66,12.66,30900.0,10.4049,10.4296,10.3967,10.3967,30900.0
2011-08-29 11:00:00,12.66,12.7,12.63,12.69,18300.0,10.3967,10.4296,10.3721,10.4214,18300.0
2011-08-29 11:30:00,12.69,12.81,12.69,12.81,24600.0,10.4214,10.5199,10.4214,10.5199,24600.0
2011-08-29 12:00:00,12.82,12.88,12.82,12.86,33900.0,10.5281,10.5774,10.5281,10.561,33900.0
2011-08-29 12:30:00,12.87,12.93,12.84,12.92,113700.0,10.5692,10.6185,10.5446,10.6103,113700.0
2011-08-29 13:00:00,12.92,12.98,12.92,12.94,55200.0,10.6103,10.6595,10.6103,10.6267,55200.0
2011-08-29 13:30:00,12.94,12.95,12.9,12.9,78900.0,10.6267,10.6349,10.5938,10.5938,78900.0
2011-08-29 14:00:00,12.9,12.96,12.89,12.96,62400.0,10.5938,10.6431,10.5856,10.6431,62400.0
2011-08-29 14:30:00,12.96,12.99,12.94,12.96,74400.0,10.6431,10.6677,10.6267,10.6431,74400.0
2011-08-29 15:00:00,12.96,13.03,12.95,13.01,89400.0,10.6431,10.7006,10.6349,10.6842,89400.0
2011-08-29 15:30:00,13.01,13.06,13.01,13.04,188100.0,10.6842,10.7252,10.6842,10.7088,188100.0
2011-08-30 09:30:00,12.96,13.07,12.83,13.02,50700.0,10.6431,10.7334,10.5363,10.6924,50700.0
2011-08-30 10:00:00,13.02,13.07,12.89,13.07,54300.0,10.6924,10.7334,10.5856,10.7334,54300.0
2011-08-30 10:30:00,13.06,13.11,13.03,13.08,58200.0,10.7252,10.7663,10.7006,10.7416,58200.0
2011-08-30 11:00:00,13.07,13.17,13.06,13.17,38700.0,10.7334,10.8156,10.7252,10.8156,38700.0
2011-08-30 11:30:00,13.17,13.28,13.15,13.22,36600.0,10.8156,10.9059,10.7991,10.8566,36600.0
2011-08-30 12:00:00,13.23,13.23,13.13,13.14,61500.0,10.8648,10.8648,10.7827,10.7909,61500.0
2011-08-30 12:30:00,13.13,13.16,13.0,13.03,24000.0,10.7827,10.8073,10.6759,10.7006,24000.0
2011-08-30 13:00:00,13.02,13.08,13.0,13.03,28500.0,10.6924,10.7416,10.6759,10.7006,28500.0
2011-08-30 13:30:00,13.03,13.08,13.0,13.06,84000.0,10.7006,10.7416,10.6759,10.7252,84000.0
2011-08-30 14:00:00,13.07,13.19,13.03,13.19,134700.0,10.7334,10.832,10.7006,10.832,134700.0
2011-08-30 14:30:00,13.19,13.21,13.14,13.21,44400.0,10.832,10.8484,10.7909,10.8484,44400.0
2011-08-30 15:00:00,13.2,13.21,13.16,13.2,96300.0,10.8402,10.8484,10.8073,10.8402,96300.0
2011-08-30 15:30:00,13.2,13.31,13.2,13.21,193800.0,10.8402,10.9305,10.8402,10.8484,193800.0
2011-08-31 09:30:00,13.33,13.53,13.31,13.49,68100.0,10.947,11.1112,10.9305,11.0784,68100.0
2011-08-31 10:00:00,13.46,13.58,13.46,13.57,18000.0,11.0537,11.1523,11.0537,11.144,18000.0
2011-08-31 10:30:00,13.58,13.6,13.49,13.51,12600.0,11.1523,11.1687,11.0784,11.0948,12600.0
2011-08-31 11:00:00,13.49,13.49,13.34,13.37,13200.0,11.0784,11.0784,10.9552,10.9798,13200.0
2011-08-31 11:30:00,13.35,13.38,13.3,13.3,11100.0,10.9634,10.988,10.9223,10.9223,11100.0
2011-08-31 12:00:00,13.29,13.41,13.29,13.38,44100.0,10.9141,11.0127,10.9141,10.988,44100.0
2011-08-31 12:30:00,13.37,13.43,13.36,13.42,24000.0,10.9798,11.0291,10.9716,11.0209,24000.0
2011-08-31 13:00:00,13.43,13.43,13.32,13.32,15900.0,11.0291,11.0291,10.9387,10.9387,15900.0
2011-08-31 13:30:00,13.33,13.39,13.23,13.23,33600.0,10.947,10.9962,10.8648,10.8648,33600.0
2011-08-31 14:00:00,13.23,13.24,13.15,13.22,61800.0,10.8648,10.873,10.7991,10.8566,61800.0
2011-08-31 14:30:00,13.21,13.21,13.05,13.09,87000.0,10.8484,10.8484,10.717,10.7499,87000.0
2011-08-31 15:00:00,13.09,13.17,13.05,13.11,58200.0,10.7499,10.8156,10.717,10.7663,58200.0
2011-08-31 15:30:00,13.11,13.26,13.1,13.17,207600.0,10.7663,10.8895,10.7581,10.8156,207600.0
2011-09-01 09:30:00,13.13,13.19,13.0,13.01,49800.0,10.7827,10.832,10.6759,10.6842,49800.0
2011-09-01 10:00:00,13.01,13.27,13.01,13.12,70800.0,10.6842,10.8977,10.6842,10.7745,70800.0
2011-09-01 10:30:00,13.11,13.15,13.03,13.11,48600.0,10.7663,10.7991,10.7006,10.7663,48600.0
2011-09-01 11:00:00,13.1,13.11,13.02,13.08,39300.0,10.7581,10.7663,10.6924,10.7416,39300.0
2011-09-01 11:30:00,13.11,13.17,13.08,13.17,39300.0,10.7663,10.8156,10.7416,10.8156,39300.0
2011-09-01 12:00:00,13.18,13.18,13.1,13.18,229500.0,10.8238,10.8238,10.7581,10.8238,229500.0
2011-09-01 12:30:00,13.18,13.18,13.08,13.09,20700.0,10.8238,10.8238,10.7416,10.7499,20700.0
2011-09-01 13:00:00,13.05,13.06,12.98,13.03,22800.0,10.717,10.7252,10.6595,10.7006,22800.0
2011-09-01 13:30:00,13.02,13.03,12.9,12.9,63600.0,10.6924,10.7006,10.5938,10.5938,63600.0
2011-09-01 14:00:00,12.88,12.93,12.82,12.85,59400.0,10.5774,10.6185,10.5281,10.5528,59400.0
2011-09-01 14:30:00,12.86,12.96,12.86,12.92,75600.0,10.561,10.6431,10.561,10.6103,75600.0
2011-09-01 15:00:00,12.91,12.91,12.84,12.9,53100.0,10.602,10.602,10.5446,10.5938,53100.0
2011-09-01 15:30:00,12.88,12.88,12.8,12.85,233700.0,10.5774,10.5774,10.5117,10.5528,233700.0
2011-09-02 09:30:00,12.42,12.59,12.33,12.57,152700.0,10.1996,10.3392,10.1257,10.3228,152700.0
2011-09-02 10:00:00,12.58,12.62,12.53,12.6,27000.0,10.331,10.3639,10.29,10.3475,27000.0
2011-09-02 10:30:00,12.59,12.6,12.48,12.55,19800.0,10.3392,10.3475,10.2489,10.3064,19800.0
2011-09-02 11:00:00,12.56,12.64,12.54,12.62,30300.0,10.3146,10.3803,10.2982,10.3639,30300.0
2011-09-02 11:30:00,12.63,12.68,12.61,12.62,21000.0,10.3721,10.4132,10.3557,10.3639,21000.0
2011-09-02 12:00:00,12.63,12.63,12.54,12.54,69000.0,10.3721,10.3721,10.2982,10.2982,69000.0
2011-09-02 12:30:00,12.52,12.54,12.5,12.5,11400.0,10.2818,10.2982,10.2653,10.2653,11400.0
2011-09-02 13:00:00,12.5,12.5,12.41,12.41,22200.0,10.2653,10.2653,10.1914,10.1914,22200.0
2011-09-02 13:30:00,12.41,12.42,12.35,12.39,21000.0,10.1914,10.1996,10.1422,10.175,21000.0
2011-09-02 14:00:00,12.37,12.4,12.29,12.33,75900.0,10.1586,10.1832,10.0929,10.1257,75900.0
2011-09-02 14:30:00,12.32,12.33,12.28,12.32,144600.0,10.1175,10.1257,10.0847,10.1175,144600.0
2011-09-02 15:00:00,12.33,12.38,12.3,12.34,132600.0,10.1257,10.1668,10.1011,10.1339,132600.0
2011-09-02 15:30:00,12.35,12.44,12.33,12.37,411300.0,10.1422,10.2161,10.1257,10.1586,411300.0
2011-09-06 09:30:00,11.89,11.99,11.84,11.99,58200.0,9.7644,9.8465,9.7233,9.8465,58200.0
2011-09-06 10:00:00,12.02,12.07,11.86,11.87,57300.0,9.8711,9.9122,9.7398,9.748,57300.0
2011-09-06 10:30:00,11.86,11.88,11.8,11.86,46500.0,9.7398,9.7562,9.6905,9.7398,46500.0
2011-09-06 11:00:00,11.88,11.99,11.87,11.97,21900.0,9.7562,9.8465,9.748,9.8301,21900.0
2011-09-06 11:30:00,11.98,12.05,11.94,11.98,35400.0,9.8383,9.8958,9.8054,9.8383,35400.0
2011-09-06 12:00:00,11.98,12.04,11.96,11.98,81000.0,9.8383,9.8876,9.8219,9.8383,81000.0
2011-09-06 12:30:00,11.97,11.99,11.95,11.96,39300.0,9.8301,9.8465,9.8137,9.8219,39300.0
2011-09-06 13:00:00,11.97,12.04,11.96,12.01,40500.0,9.8301,9.8876,9.8219,9.8629,40500.0
2011-09-06 13:30:00,12.01,12.11,11.99,12.09,36600.0,9.8629,9.9451,9.8465,9.9286,36600.0
2011-09-06 14:00:00,12.08,12.2,12.08,12.19,34800.0,9.9204,10.019,9.9204,10.0108,34800.0
2011-09-06 14:30:00,12.18,12.2,12.09,12.09,104100.0,10.0025,10.019,9.9286,9.9286,104100.0
2011-09-06 15:00:00,12.09,12.09,12.02,12.07,104700.0,9.9286,9.9286,9.8711,9.9122,104700.0
2011-09-06 15:30:00,12.06,12.22,12.04,12.2,292500.0,9.904,10.0354,9.8876,10.019,292500.0
2011-09-07 09:30:00,12.43,12.52,12.37,12.45,24600.0,10.2078,10.2818,10.1586,10.2243,24600.0
2011-09-07 10:00:00,12.45,12.6,12.44,12.54,86400.0,10.2243,10.3475,10.2161,10.2982,86400.0
2011-09-07 10:30:00,12.54,12.57,12.49,12.53,33900.0,10.2982,10.3228,10.2571,10.29,33900.0
2011-09-07 11:00:00,12.5,12.63,12.5,12.63,34800.0,10.2653,10.3721,10.2653,10.3721,34800.0
2011-09-07 11:30:00,12.63,12.63,12.57,12.58,30600.0,10.3721,10.3721,10.3228,10.331,30600.0
2011-09-07 12:00:00,12.57,12.62,12.55,12.62,22200.0,10.3228,10.3639,10.3064,10.3639,22200.0
2011-09-07 12:30:00,12.62,12.66,12.61,12.62,27900.0,10.3639,10.3967,10.3557,10.3639,27900.0
2011-09-07 13:00:00,12.62,12.7,12.62,12.67,30000.0,10.3639,10.4296,10.3639,10.4049,30000.0
2011-09-07 13:30:00,12.67,12.68,12.62,12.66,36900.0,10.4049,10.4132,10.3639,10.3967,36900.0
2011-09-07 14:00:00,12.65,12.7,12.65,12.69,35700.0,10.3885,10.4296,10.3885,10.4214,35700.0
2011-09-07 14:30:00,12.7,12.76,12.7,12.74,32100.0,10.4296,10.4789,10.4296,10.4624,32100.0
2011-09-07 15:00:00,12.74,12.75,12.69,12.72,59700.0,10.4624,10.4706,10.4214,10.446,59700.0
2011-09-07 15:30:00,12.72,12.74,12.67,12.73,122700.0,10.446,10.4624,10.4049,10.4542,122700.0
2011-09-08 09:30:00,12.6,12.71,12.56,12.58,41400.0,10.3475,10.4378,10.3146,10.331,41400.0
2011-09-08 10:00:00,12.57,12.73,12.56,12.69,19800.0,10.3228,10.4542,10.3146,10.4214,19800.0
2011-09-08 10:30:00,12.7,12.74,12.68,12.71,19200.0,10.4296,10.4624,10.4132,10.4378,19200.0
2011-09-08 11:00:00,12.74,12.78,12.72,12.73,6600.0,10.4624,10.4953,10.446,10.4542,6600.0
2011-09-08 11:30:00,12.72,12.75,12.62,12.62,25500.0,10.446,10.4706,10.3639,10.3639,25500.0
2011-09-08 12:00:00,12.58,12.64,12.57,12.61,14100.0,10.331,10.3803,10.3228,10.3557,14100.0
2011-09-08 12:30:00,12.57,12.61,12.55,12.59,69300.0,10.3228,10.3557,10.3064,10.3392,69300.0
2011-09-08 13:00:00,12.61,12.63,12.59,12.61,84900.0,10.3557,10.3721,10.3392,10.3557,84900.0
2011-09-08 13:30:00,12.61,12.63,12.48,12.51,99300.0,10.3557,10.3721,10.2489,10.2735,99300.0
2011-09-08 14:00:00,12.52,12.57,12.47,12.5,47100.0,10.2818,10.3228,10.2407,10.2653,47100.0
2011-09-08 14:30:00,12.49,12.54,12.46,12.52,49200.0,10.2571,10.2982,10.2325,10.2818,49200.0
2011-09-08 15:00:00,12.51,12.52,12.41,12.46,124200.0,10.2735,10.2818,10.1914,10.2325,124200.0
2011-09-08 15:30:00,12.47,12.5,12.43,12.44,277200.0,10.2407,10.2653,10.2078,10.2161,277200.0
2011-09-09 09:30:00,12.28,12.42,12.15,12.19,134400.0,10.0847,10.1996,9.9779,10.0108,134400.0
2011-09-09 10:00:00,12.19,12.26,12.12,12.26,130800.0,10.0108,10.0682,9.9533,10.0682,130800.0
2011-09-09 10:30:00,12.26,12.32,12.2,12.26,239700.0,10.0682,10.1175,10.019,10.0682,239700.0
2011-09-09 11:00:00,12.25,12.31,12.05,12.05,181200.0,10.06,10.1093,9.8958,9.8958,181200.0
2011-09-09 11:30:00,12.04,12.05,11.9,11.95,137100.0,9.8876,9.8958,9.7726,9.8137,137100.0
2011-09-09 12:00:00,11.93,11.95,11.86,11.91,56100.0,9.7972,9.8137,9.7398,9.7808,56100.0
2011-09-09 12:30:00,11.91,11.96,11.83,11.96,93000.0,9.7808,9.8219,9.7151,9.8219,93000.0
2011-09-09 13:00:00,11.95,12.05,11.91,11.97,102600.0,9.8137,9.8958,9.7808,9.8301,102600.0
2011-09-09 13:30:00,11.96,11.99,11.88,11.88,68700.0,9.8219,9.8465,9.7562,9.7562,68700.0
2011-09-09 14:00:00,11.88,11.9,11.82,11.83,126900.0,9.7562,9.7726,9.7069,9.7151,126900.0
2011-09-09 14:30:00,11.83,11.85,11.78,11.8,163500.0,9.7151,9.7315,9.6741,9.6905,163500.0
2011-09-09 15:00:00,11.79,11.85,11.77,11.79,209700.0,9.6823,9.7315,9.6658,9.6823,209700.0
2011-09-09 15:30:00,11.79,11.94,11.79,11.88,404700.0,9.6823,9.8054,9.6823,9.7562,404700.0
2011-09-12 09:30:00,11.71,11.86,11.62,11.81,168000.0,9.6166,9.7398,9.5427,9.6987,168000.0
2011-09-12 10:00:00,11.82,11.87,11.71,11.71,61800.0,9.7069,9.748,9.6166,9.6166,61800.0
2011-09-12 10:30:00,11.72,11.75,11.67,11.69,31500.0,9.6248,9.6494,9.5837,9.6001,31500.0
2011-09-12 11:00:00,11.65,11.77,11.63,11.76,52500.0,9.5673,9.6658,9.5509,9.6576,52500.0
2011-09-12 11:30:00,11.76,11.8,11.68,11.69,48300.0,9.6576,9.6905,9.5919,9.6001,48300.0
2011-09-12 12:00:00,11.7,11.71,11.63,11.7,42300.0,9.6084,9.6166,9.5509,9.6084,42300.0
2011-09-12 12:30:00,11.7,11.71,11.6,11.62,39000.0,9.6084,9.6166,9.5262,9.5427,39000.0
2011-09-12 13:00:00,11.65,11.7,11.64,11.64,57300.0,9.5673,9.6084,9.5591,9.5591,57300.0
2011-09-12 13:30:00,11.65,11.66,11.57,11.63,54600.0,9.5673,9.5755,9.5016,9.5509,54600.0
2011-09-12 14:00:00,11.63,11.63,11.53,11.57,90900.0,9.5509,9.5509,9.4687,9.5016,90900.0
2011-09-12 14:30:00,11.57,11.7,11.56,11.58,133800.0,9.5016,9.6084,9.4934,9.5098,133800.0
2011-09-12 15:00:00,11.61,11.68,11.58,11.67,80100.0,9.5344,9.5919,9.5098,9.5837,80100.0
2011-09-12 15:30:00,11.68,11.84,11.66,11.82,355200.0,9.5919,9.7233,9.5755,9.7069,355200.0
2011-09-13 09:30:00,11.9,12.05,11.82,12.04,152700.0,9.7726,9.8958,9.7069,9.8876,152700.0
2011-09-13 10:00:00,12.05,12.1,12.02,12.06,167400.0,9.8958,9.9368,9.8711,9.904,167400.0
2011-09-13 10:30:00,12.06,12.07,11.82,11.89,427200.0,9.904,9.9122,9.7069,9.7644,427200.0
2011-09-13 11:00:00,11.88,11.94,11.84,11.85,297600.0,9.7562,9.8054,9.7233,9.7315,297600.0
2011-09-13 11:30:00,11.85,12.04,11.81,12.02,380700.0,9.7315,9.8876,9.6987,9.8711,380700.0
2011-09-13 12:00:00,12.01,12.13,11.97,12.12,236700.0,9.8629,9.9615,9.8301,9.9533,236700.0
2011-09-13 12:30:00,12.11,12.19,12.08,12.13,162600.0,9.9451,10.0108,9.9204,9.9615,162600.0
2011-09-13 13:00:00,12.15,12.2,12.13,12.18,126600.0,9.9779,10.019,9.9615,10.0025,126600.0
2011-09-13 13:30:00,12.18,12.22,12.14,12.17,303300.0,10.0025,10.0354,9.9697,9.9943,303300.0
2011-09-13 14:00:00,12.17,12.3,12.15,12.3,161100.0,9.9943,10.1011,9.9779,10.1011,161100.0
2011-09-13 14:30:00,12.3,12.33,12.21,12.23,195000.0,10.1011,10.1257,10.0272,10.0436,195000.0
2011-09-13 15:00:00,12.23,12.25,12.13,12.18,432900.0,10.0436,10.06,9.9615,10.0025,432900.0
2011-09-13 15:30:00,12.19,12.26,12.18,12.2,585600.0,10.0108,10.0682,10.0025,10.019,585600.0
2011-09-14 09:30:00,12.3,12.34,12.14,12.19,122100.0,10.1011,10.1339,9.9697,10.0108,122100.0
2011-09-14 10:00:00,12.17,12.19,12.0,12.09,58500.0,9.9943,10.0108,9.8547,9.9286,58500.0
2011-09-14 10:30:00,12.08,12.12,12.04,12.1,57600.0,9.9204,9.9533,9.8876,9.9368,57600.0
2011-09-14 11:00:00,12.11,12.22,12.09,12.22,52200.0,9.9451,10.0354,9.9286,10.0354,52200.0
2011-09-14 11:30:00,12.22,12.28,12.19,12.27,97800.0,10.0354,10.0847,10.0108,10.0765,97800.0
2011-09-14 12:00:00,12.28,12.28,12.24,12.27,48900.0,10.0847,10.0847,10.0518,10.0765,48900.0
2011-09-14 12:30:00,12.27,12.32,12.26,12.3,116700.0,10.0765,10.1175,10.0682,10.1011,116700.0
2011-09-14 13:00:00,12.3,12.37,12.3,12.34,68100.0,10.1011,10.1586,10.1011,10.1339,68100.0
2011-09-14 13:30:00,12.35,12.45,12.33,12.38,89400.0,10.1422,10.2243,10.1257,10.1668,89400.0
2011-09-14 14:00:00,12.4,12.49,12.4,12.48,55800.0,10.1832,10.2571,10.1832,10.2489,55800.0
2011-09-14 14:30:00,12.48,12.51,12.45,12.5,87900.0,10.2489,10.2735,10.2243,10.2653,87900.0
2011-09-14 15:00:00,12.5,12.71,12.49,12.68,186600.0,10.2653,10.4378,10.2571,10.4132,186600.0
2011-09-14 15:30:00,12.68,12.7,12.51,12.51,199200.0,10.4132,10.4296,10.2735,10.2735,199200.0
2011-09-15 09:30:00,12.65,12.72,12.53,12.59,38100.0,10.3885,10.446,10.29,10.3392,38100.0
2011-09-15 10:00:00,12.61,12.68,12.53,12.53,123900.0,10.3557,10.4132,10.29,10.29,123900.0
2011-09-15 10:30:00,12.52,12.53,12.44,12.46,24300.0,10.2818,10.29,10.2161,10.2325,24300.0
2011-09-15 11:00:00,12.45,12.53,12.41,12.52,21900.0,10.2243,10.29,10.1914,10.2818,21900.0
2011-09-15 11:30:00,12.53,12.62,12.53,12.61,20100.0,10.29,10.3639,10.29,10.3557,20100.0
2011-09-15 12:00:00,12.61,12.64,12.6,12.61,25800.0,10.3557,10.3803,10.3475,10.3557,25800.0
2011-09-15 12:30:00,12.63,12.68,12.62,12.67,36900.0,10.3721,10.4132,10.3639,10.4049,36900.0
2011-09-15 13:00:00,12.67,12.7,12.64,12.65,65100.0,10.4049,10.4296,10.3803,10.3885,65100.0
2011-09-15 13:30:00,12.65,12.67,12.63,12.66,49200.0,10.3885,10.4049,10.3721,10.3967,49200.0
2011-09-15 14:00:00,12.68,12.73,12.67,12.7,54600.0,10.4132,10.4542,10.4049,10.4296,54600.0
2011-09-15 14:30:00,12.69,12.71,12.68,12.69,151500.0,10.4214,10.4378,10.4132,10.4214,151500.0
2011-09-15 15:00:00,12.7,12.73,12.64,12.65,47400.0,10.4296,10.4542,10.3803,10.3885,47400.0
2011-09-15 15:30:00,12.65,12.7,12.64,12.67,189000.0,10.3885,10.4296,10.3803,10.4049,189000.0
2011-09-16 09:30:00,12.73,12.85,12.71,12.73,245400.0,10.4542,10.5528,10.4378,10.4542,245400.0
2011-09-16 10:00:00,12.74,12.82,12.66,12.66,30000.0,10.4624,10.5281,10.3967,10.3967,30000.0
2011-09-16 10:30:00,12.66,12.68,12.56,12.58,19200.0,10.3967,10.4132,10.3146,10.331,19200.0
2011-09-16 11:00:00,12.59,12.62,12.56,12.58,15600.0,10.3392,10.3639,10.3146,10.331,15600.0
2011-09-16 11:30:00,12.58,12.66,12.55,12.64,30900.0,10.331,10.3967,10.3064,10.3803,30900.0
2011-09-16 12:00:00,12.62,12.65,12.61,12.64,15900.0,10.3639,10.3885,10.3557,10.3803,15900.0
2011-09-16 12:30:00,12.63,12.68,12.63,12.65,11100.0,10.3721,10.4132,10.3721,10.3885,11100.0
2011-09-16 13:00:00,12.64,12.65,12.6,12.62,12900.0,10.3803,10.3885,10.3475,10.3639,12900.0
2011-09-16 13:30:00,12.62,12.62,12.52,12.54,15900.0,10.3639,10.3639,10.2818,10.2982,15900.0
2011-09-16 14:00:00,12.56,12.6,12.54,12.54,15000.0,10.3146,10.3475,10.2982,10.2982,15000.0
2011-09-16 14:30:00,12.54,12.58,12.54,12.58,14700.0,10.2982,10.331,10.2982,10.331,14700.0
2011-09-16 15:00:00,12.58,12.58,12.51,12.51,46200.0,10.331,10.331,10.2735,10.2735,46200.0
2011-09-16 15:30:00,12.5,12.6,12.5,12.59,181200.0,10.2653,10.3475,10.2653,10.3392,181200.0
2011-09-19 09:30:00,12.32,12.36,12.15,12.18,28200.0,10.1175,10.1504,9.9779,10.0025,28200.0
2011-09-19 10:00:00,12.18,12.27,12.17,12.27,60000.0,10.0025,10.0765,9.9943,10.0765,60000.0
2011-09-19 10:30:00,12.27,12.29,12.22,12.26,18900.0,10.0765,10.0929,10.0354,10.0682,18900.0
2011-09-19 11:00:00,12.24,12.37,12.24,12.36,81600.0,10.0518,10.1586,10.0518,10.1504,81600.0
2011-09-19 11:30:00,12.35,12.53,12.34,12.46,62400.0,10.1422,10.29,10.1339,10.2325,62400.0
2011-09-19 12:00:00,12.48,12.5,12.38,12.38,10500.0,10.2489,10.2653,10.1668,10.1668,10500.0
2011-09-19 12:30:00,12.38,12.39,12.31,12.32,39900.0,10.1668,10.175,10.1093,10.1175,39900.0
2011-09-19 13:00:00,12.31,12.35,12.28,12.34,19200.0,10.1093,10.1422,10.0847,10.1339,19200.0
2011-09-19 13:30:00,12.33,12.38,12.33,12.36,30000.0,10.1257,10.1668,10.1257,10.1504,30000.0
2011-09-19 14:00:00,12.34,12.41,12.34,12.37,44700.0,10.1339,10.1914,10.1339,10.1586,44700.0
2011-09-19 14:30:00,12.38,12.47,12.38,12.44,69000.0,10.1668,10.2407,10.1668,10.2161,69000.0
2011-09-19 15:00:00,12.43,12.61,12.41,12.6,243600.0,10.2078,10.3557,10.1914,10.3475,243600.0
2011-09-19 15:30:00,12.6,12.67,12.56,12.57,298200.0,10.3475,10.4049,10.3146,10.3228,298200.0
2011-09-20 09:30:00,12.61,12.64,12.38,12.42,48900.0,10.3557,10.3803,10.1668,10.1996,48900.0
2011-09-20 10:00:00,12.42,12.5,12.39,12.46,143400.0,10.1996,10.2653,10.175,10.2325,143400.0
2011-09-20 10:30:00,12.44,12.55,12.43,12.49,60300.0,10.2161,10.3064,10.2078,10.2571,60300.0
2011-09-20 11:00:00,12.51,12.57,12.48,12.5,74400.0,10.2735,10.3228,10.2489,10.2653,74400.0
2011-09-20 11:30:00,12.51,12.52,12.47,12.49,40200.0,10.2735,10.2818,10.2407,10.2571,40200.0
2011-09-20 12:00:00,12.49,12.5,12.4,12.41,35700.0,10.2571,10.2653,10.1832,10.1914,35700.0
2011-09-20 12:30:00,12.42,12.43,12.35,12.42,21600.0,10.1996,10.2078,10.1422,10.1996,21600.0
2011-09-20 13:00:00,12.44,12.44,12.36,12.38,66000.0,10.2161,10.2161,10.1504,10.1668,66000.0
2011-09-20 13:30:00,12.38,12.38,12.32,12.33,63000.0,10.1668,10.1668,10.1175,10.1257,63000.0
2011-09-20 14:00:00,12.32,12.34,12.28,12.32,135600.0,10.1175,10.1339,10.0847,10.1175,135600.0
2011-09-20 14:30:00,12.32,12.33,12.18,12.19,71400.0,10.1175,10.1257,10.0025,10.0108,71400.0
2011-09-20 15:00:00,12.18,12.22,12.08,12.1,98700.0,10.0025,10.0354,9.9204,9.9368,98700.0
2011-09-20 15:30:00,12.1,12.15,12.04,12.06,336600.0,9.9368,9.9779,9.8876,9.904,336600.0
2011-09-21 09:30:00,12.05,12.13,11.98,12.11,32700.0,9.8958,9.9615,9.8383,9.9451,32700.0
2011-09-21 10:00:00,12.12,12.14,11.94,11.98,57000.0,9.9533,9.9697,9.8054,9.8383,57000.0
2011-09-21 10:30:00,12.01,12.01,11.86,11.89,35100.0,9.8629,9.8629,9.7398,9.7644,35100.0
2011-09-21 11:00:00,11.88,11.92,11.84,11.9,21600.0,9.7562,9.789,9.7233,9.7726,21600.0
2011-09-21 11:30:00,11.89,11.92,11.87,11.89,48000.0,9.7644,9.789,9.748,9.7644,48000.0
2011-09-21 12:00:00,11.9,11.91,11.82,11.84,42000.0,9.7726,9.7808,9.7069,9.7233,42000.0
2011-09-21 12:30:00,11.83,11.88,11.8,11.84,33300.0,9.7151,9.7562,9.6905,9.7233,33300.0
2011-09-21 13:00:00,11.84,11.93,11.82,11.9,60600.0,9.7233,9.7972,9.7069,9.7726,60600.0
2011-09-21 13:30:00,11.91,11.91,11.85,11.85,36000.0,9.7808,9.7808,9.7315,9.7315,36000.0
2011-09-21 14:00:00,11.84,11.93,11.79,11.83,49200.0,9.7233,9.7972,9.6823,9.7151,49200.0
2011-09-21 14:30:00,11.83,11.87,11.7,11.79,124500.0,9.7151,9.748,9.6084,9.6823,124500.0
2011-09-21 15:00:00,11.75,11.83,11.73,11.76,117600.0,9.6494,9.7151,9.633,9.6576,117600.0
2011-09-21 15:30:00,11.75,11.76,11.48,11.49,214500.0,9.6494,9.6576,9.4277,9.4359,214500.0
2011-09-22 09:30:00,11.34,11.34,11.04,11.04,98400.0,9.3127,9.3127,9.0663,9.0663,98400.0
2011-09-22 10:00:00,11.04,11.3,11.04,11.13,63000.0,9.0663,9.2799,9.0663,9.1403,63000.0
2011-09-22 10:30:00,11.13,11.19,11.09,11.14,43500.0,9.1403,9.1895,9.1074,9.1485,43500.0
2011-09-22 11:00:00,11.12,11.17,11.08,11.09,53700.0,9.132,9.1731,9.0992,9.1074,53700.0
2011-09-22 11:30:00,11.11,11.14,11.05,11.05,33900.0,9.1238,9.1485,9.0746,9.0746,33900.0
2011-09-22 12:00:00,11.06,11.07,11.01,11.04,70200.0,9.0828,9.091,9.0417,9.0663,70200.0
2011-09-22 12:30:00,11.04,11.14,11.04,11.12,30600.0,9.0663,9.1485,9.0663,9.132,30600.0
2011-09-22 13:00:00,11.13,11.13,11.02,11.06,46800.0,9.1403,9.1403,9.0499,9.0828,46800.0
2011-09-22 13:30:00,11.06,11.09,10.96,10.96,65400.0,9.0828,9.1074,9.0006,9.0006,65400.0
2011-09-22 14:00:00,10.96,11.15,10.96,11.07,96600.0,9.0006,9.1567,9.0006,9.091,96600.0
2011-09-22 14:30:00,11.08,11.08,11.0,11.03,67800.0,9.0992,9.0992,9.0335,9.0581,67800.0
2011-09-22 15:00:00,11.03,11.03,10.95,11.02,214200.0,9.0581,9.0581,8.9924,9.0499,214200.0
2011-09-22 15:30:00,11.02,11.12,10.98,11.07,218400.0,9.0499,9.132,9.0171,9.091,218400.0
2011-09-23 09:30:00,11.02,11.19,10.96,11.16,72300.0,9.0499,9.1895,9.0006,9.1649,72300.0
2011-09-23 10:00:00,11.17,11.24,11.14,11.2,90000.0,9.1731,9.2306,9.1485,9.1977,90000.0
2011-09-23 10:30:00,11.23,11.39,11.21,11.34,84300.0,9.2224,9.3538,9.206,9.3127,84300.0
2011-09-23 11:00:00,11.35,11.49,11.34,11.49,68700.0,9.3209,9.4359,9.3127,9.4359,68700.0
2011-09-23 11:30:00,11.47,11.47,11.38,11.42,66900.0,9.4195,9.4195,9.3456,9.3784,66900.0
2011-09-23 12:00:00,11.44,11.46,11.39,11.4,51000.0,9.3948,9.4113,9.3538,9.362,51000.0
2011-09-23 12:30:00,11.39,11.48,11.35,11.4,89400.0,9.3538,9.4277,9.3209,9.362,89400.0
2011-09-23 13:00:00,11.4,11.43,11.35,11.39,66600.0,9.362,9.3866,9.3209,9.3538,66600.0
2011-09-23 13:30:00,11.39,11.49,11.38,11.48,73800.0,9.3538,9.4359,9.3456,9.4277,73800.0
2011-09-23 14:00:00,11.48,11.51,11.32,11.34,140100.0,9.4277,9.4523,9.2963,9.3127,140100.0
2011-09-23 14:30:00,11.35,11.38,11.31,11.31,53400.0,9.3209,9.3456,9.2881,9.2881,53400.0
2011-09-23 15:00:00,11.31,11.39,11.31,11.38,73200.0,9.2881,9.3538,9.2881,9.3456,73200.0
2011-09-23 15:30:00,11.39,11.39,11.28,11.38,152100.0,9.3538,9.3538,9.2634,9.3456,152100.0
2011-09-26 09:30:00,11.49,11.49,11.29,11.31,30000.0,9.4359,9.4359,9.2717,9.2881,30000.0
2011-09-26 10:00:00,11.31,11.33,11.18,11.27,59400.0,9.2881,9.3045,9.1813,9.2552,59400.0
2011-09-26 10:30:00,11.28,11.36,11.18,11.36,33300.0,9.2634,9.3291,9.1813,9.3291,33300.0
2011-09-26 11:00:00,11.35,11.5,11.35,11.49,43200.0,9.3209,9.4441,9.3209,9.4359,43200.0
2011-09-26 11:30:00,11.49,11.57,11.43,11.56,29700.0,9.4359,9.5016,9.3866,9.4934,29700.0
2011-09-26 12:00:00,11.56,11.56,11.48,11.55,18900.0,9.4934,9.4934,9.4277,9.4852,18900.0
2011-09-26 12:30:00,11.53,11.55,11.44,11.47,26700.0,9.4687,9.4852,9.3948,9.4195,26700.0
2011-09-26 13:00:00,11.44,11.48,11.41,11.44,46800.0,9.3948,9.4277,9.3702,9.3948,46800.0
2011-09-26 13:30:00,11.45,11.49,11.4,11.44,43500.0,9.403,9.4359,9.362,9.3948,43500.0
2011-09-26 14:00:00,11.44,11.56,11.44,11.53,58200.0,9.3948,9.4934,9.3948,9.4687,58200.0
2011-09-26 14:30:00,11.52,11.6,11.5,11.6,49200.0,9.4605,9.5262,9.4441,9.5262,49200.0
2011-09-26 15:00:00,11.59,11.72,11.58,11.71,80700.0,9.518,9.6248,9.5098,9.6166,80700.0
2011-09-26 15:30:00,11.71,11.79,11.68,11.77,82800.0,9.6166,9.6823,9.5919,9.6658,82800.0
2011-09-27 09:30:00,12.13,12.21,12.0,12.19,28800.0,9.9615,10.0272,9.8547,10.0108,28800.0
2011-09-27 10:00:00,12.22,12.26,12.13,12.22,19200.0,10.0354,10.0682,9.9615,10.0354,19200.0
2011-09-27 10:30:00,12.21,12.34,12.2,12.34,33900.0,10.0272,10.1339,10.019,10.1339,33900.0
2011-09-27 11:00:00,12.33,12.35,12.31,12.33,16500.0,10.1257,10.1422,10.1093,10.1257,16500.0
2011-09-27 11:30:00,12.31,12.36,12.29,12.31,22800.0,10.1093,10.1504,10.0929,10.1093,22800.0
2011-09-27 12:00:00,12.29,12.36,12.27,12.33,32100.0,10.0929,10.1504,10.0765,10.1257,32100.0
2011-09-27 12:30:00,12.32,12.33,12.29,12.33,17700.0,10.1175,10.1257,10.0929,10.1257,17700.0
2011-09-27 13:00:00,12.32,12.35,12.28,12.31,42600.0,10.1175,10.1422,10.0847,10.1093,42600.0
2011-09-27 13:30:00,12.31,12.35,12.28,12.33,23100.0,10.1093,10.1422,10.0847,10.1257,23100.0
2011-09-27 14:00:00,12.33,12.35,12.3,12.31,33900.0,10.1257,10.1422,10.1011,10.1093,33900.0
2011-09-27 14:30:00,12.3,12.36,12.27,12.28,21900.0,10.1011,10.1504,10.0765,10.0847,21900.0
2011-09-27 15:00:00,12.27,12.27,12.05,12.07,40200.0,10.0765,10.0765,9.8958,9.9122,40200.0
2011-09-27 15:30:00,12.05,12.12,11.92,12.0,128700.0,9.8958,9.9533,9.789,9.8547,128700.0
2011-09-28 09:30:00,12.02,12.14,11.86,12.04,25500.0,9.8711,9.9697,9.7398,9.8876,25500.0
2011-09-28 10:00:00,12.04,12.04,11.78,11.84,47400.0,9.8876,9.8876,9.6741,9.7233,47400.0
2011-09-28 10:30:00,11.83,11.83,11.71,11.73,30600.0,9.7151,9.7151,9.6166,9.633,30600.0
2011-09-28 11:00:00,11.73,11.77,11.67,11.74,44400.0,9.633,9.6658,9.5837,9.6412,44400.0
2011-09-28 11:30:00,11.74,11.83,11.66,11.82,32700.0,9.6412,9.7151,9.5755,9.7069,32700.0
2011-09-28 12:00:00,11.83,11.83,11.69,11.75,15900.0,9.7151,9.7151,9.6001,9.6494,15900.0
2011-09-28 12:30:00,11.76,11.76,11.68,11.74,15600.0,9.6576,9.6576,9.5919,9.6412,15600.0
2011-09-28 13:00:00,11.73,11.73,11.66,11.68,73200.0,9.633,9.633,9.5755,9.5919,73200.0
2011-09-28 13:30:00,11.67,11.69,11.6,11.6,98700.0,9.5837,9.6001,9.5262,9.5262,98700.0
2011-09-28 14:00:00,11.58,11.63,11.55,11.63,83400.0,9.5098,9.5509,9.4852,9.5509,83400.0
2011-09-28 14:30:00,11.63,11.66,11.59,11.64,21900.0,9.5509,9.5755,9.518,9.5591,21900.0
2011-09-28 15:00:00,11.64,11.7,11.62,11.63,81900.0,9.5591,9.6084,9.5427,9.5509,81900.0
2011-09-28 15:30:00,11.63,11.64,11.52,11.54,286200.0,9.5509,9.5591,9.4605,9.477,286200.0
2011-09-29 09:30:00,11.82,12.03,11.82,11.91,43800.0,9.7069,9.8794,9.7069,9.7808,43800.0
2011-09-29 10:00:00,11.9,11.91,11.73,11.73,75900.0,9.7726,9.7808,9.633,9.633,75900.0
2011-09-29 10:30:00,11.7,11.73,11.55,11.58,93900.0,9.6084,9.633,9.4852,9.5098,93900.0
2011-09-29 11:00:00,11.59,11.68,11.57,11.67,30600.0,9.518,9.5919,9.5016,9.5837,30600.0
2011-09-29 11:30:00,11.67,11.73,11.66,11.7,41400.0,9.5837,9.633,9.5755,9.6084,41400.0
2011-09-29 12:00:00,11.7,11.74,11.66,11.7,21300.0,9.6084,9.6412,9.5755,9.6084,21300.0
2011-09-29 12:30:00,11.7,11.7,11.57,11.66,19200.0,9.6084,9.6084,9.5016,9.5755,19200.0
2011-09-29 13:00:00,11.65,11.7,11.63,11.64,15900.0,9.5673,9.6084,9.5509,9.5591,15900.0
2011-09-29 13:30:00,11.6,11.6,11.48,11.55,24000.0,9.5262,9.5262,9.4277,9.4852,24000.0
2011-09-29 14:00:00,11.54,11.54,11.39,11.51,44100.0,9.477,9.477,9.3538,9.4523,44100.0
2011-09-29 14:30:00,11.47,11.49,11.38,11.45,42000.0,9.4195,9.4359,9.3456,9.403,42000.0
2011-09-29 15:00:00,11.47,11.52,11.36,11.51,69300.0,9.4195,9.4605,9.3291,9.4523,69300.0
2011-09-29 15:30:00,11.5,11.74,11.49,11.74,215700.0,9.4441,9.6412,9.4359,9.6412,215700.0
2011-09-30 09:30:00,11.42,11.5,11.26,11.28,136500.0,9.3784,9.4441,9.247,9.2634,136500.0
2011-09-30 10:00:00,11.26,11.55,11.26,11.54,251400.0,9.247,9.4852,9.247,9.477,251400.0
2011-09-30 10:30:00,11.54,11.56,11.47,11.48,53400.0,9.477,9.4934,9.4195,9.4277,53400.0
2011-09-30 11:00:00,11.48,11.57,11.47,11.54,51000.0,9.4277,9.5016,9.4195,9.477,51000.0
2011-09-30 11:30:00,11.55,11.64,11.52,11.54,82800.0,9.4852,9.5591,9.4605,9.477,82800.0
2011-09-30 12:00:00,11.55,11.59,11.48,11.5,48000.0,9.4852,9.518,9.4277,9.4441,48000.0
2011-09-30 12:30:00,11.53,11.55,11.46,11.53,58500.0,9.4687,9.4852,9.4113,9.4687,58500.0
2011-09-30 13:00:00,11.52,11.57,11.5,11.5,45900.0,9.4605,9.5016,9.4441,9.4441,45900.0
2011-09-30 13:30:00,11.5,11.58,11.5,11.54,21900.0,9.4441,9.5098,9.4441,9.477,21900.0
2011-09-30 14:00:00,11.54,11.56,11.42,11.43,45900.0,9.477,9.4934,9.3784,9.3866,45900.0
2011-09-30 14:30:00,11.42,11.49,11.38,11.46,59400.0,9.3784,9.4359,9.3456,9.4113,59400.0
2011-09-30 15:00:00,11.46,11.53,11.43,11.44,96600.0,9.4113,9.4687,9.3866,9.3948,96600.0
2011-09-30 15:30:00,11.44,11.48,11.35,11.38,356400.0,9.3948,9.4277,9.3209,9.3456,356400.0
2011-10-03 09:30:00,11.23,11.3,11.18,11.18,40800.0,9.2224,9.2799,9.1813,9.1813,40800.0
2011-10-03 10:00:00,11.19,11.5,11.19,11.39,152400.0,9.1895,9.4441,9.1895,9.3538,152400.0
2011-10-03 10:30:00,11.4,11.41,11.24,11.3,66300.0,9.362,9.3702,9.2306,9.2799,66300.0
2011-10-03 11:00:00,11.3,11.4,11.25,11.33,67800.0,9.2799,9.362,9.2388,9.3045,67800.0
2011-10-03 11:30:00,11.33,11.38,11.26,11.32,80100.0,9.3045,9.3456,9.247,9.2963,80100.0
2011-10-03 12:00:00,11.32,11.32,11.09,11.1,74100.0,9.2963,9.2963,9.1074,9.1156,74100.0
2011-10-03 12:30:00,11.1,11.1,11.0,11.01,123600.0,9.1156,9.1156,9.0335,9.0417,123600.0
2011-10-03 13:00:00,11.0,11.0,10.87,10.94,85800.0,9.0335,9.0335,8.9267,8.9842,85800.0
2011-10-03 13:30:00,10.94,10.94,10.79,10.87,137700.0,8.9842,8.9842,8.861,8.9267,137700.0
2011-10-03 14:00:00,10.87,10.92,10.77,10.79,213300.0,8.9267,8.9678,8.8446,8.861,213300.0
2011-10-03 14:30:00,10.79,10.82,10.73,10.79,70800.0,8.861,8.8857,8.8118,8.861,70800.0
2011-10-03 15:00:00,10.8,10.9,10.78,10.84,360000.0,8.8692,8.9514,8.8528,8.9021,360000.0
2011-10-03 15:30:00,10.85,10.95,10.82,10.82,373200.0,8.9103,8.9924,8.8857,8.8857,373200.0
2011-10-04 09:30:00,10.7,10.87,10.67,10.84,130500.0,8.7871,8.9267,8.7625,8.9021,130500.0
2011-10-04 10:00:00,10.87,11.07,10.77,10.95,135600.0,8.9267,9.091,8.8446,8.9924,135600.0
2011-10-04 10:30:00,10.96,11.15,10.96,11.08,114600.0,9.0006,9.1567,9.0006,9.0992,114600.0
2011-10-04 11:00:00,11.08,11.08,10.95,11.01,198600.0,9.0992,9.0992,8.9924,9.0417,198600.0
2011-10-04 11:30:00,11.01,11.14,10.93,11.13,381000.0,9.0417,9.1485,8.976,9.1403,381000.0
2011-10-04 12:00:00,11.14,11.25,11.11,11.11,106800.0,9.1485,9.2388,9.1238,9.1238,106800.0
2011-10-04 12:30:00,11.11,11.25,11.08,11.17,124800.0,9.1238,9.2388,9.0992,9.1731,124800.0
2011-10-04 13:00:00,11.17,11.22,11.1,11.19,107100.0,9.1731,9.2142,9.1156,9.1895,107100.0
2011-10-04 13:30:00,11.18,11.23,11.11,11.16,120600.0,9.1813,9.2224,9.1238,9.1649,120600.0
2011-10-04 14:00:00,11.16,11.22,11.06,11.15,118800.0,9.1649,9.2142,9.0828,9.1567,118800.0
2011-10-04 14:30:00,11.15,11.24,11.06,11.08,192900.0,9.1567,9.2306,9.0828,9.0992,192900.0
2011-10-04 15:00:00,11.08,11.33,11.02,11.3,156600.0,9.0992,9.3045,9.0499,9.2799,156600.0
2011-10-04 15:30:00,11.3,11.79,11.3,11.78,348000.0,9.2799,9.6823,9.2799,9.6741,348000.0
2011-10-05 09:30:00,11.82,11.82,11.6,11.65,75600.0,9.7069,9.7069,9.5262,9.5673,75600.0
2011-10-05 10:00:00,11.65,11.9,11.64,11.88,43200.0,9.5673,9.7726,9.5591,9.7562,43200.0
2011-10-05 10:30:00,11.89,11.97,11.86,11.94,45300.0,9.7644,9.8301,9.7398,9.8054,45300.0
2011-10-05 11:00:00,11.91,11.94,11.75,11.8,97500.0,9.7808,9.8054,9.6494,9.6905,97500.0
2011-10-05 11:30:00,11.8,11.83,11.75,11.79,53700.0,9.6905,9.7151,9.6494,9.6823,53700.0
2011-10-05 12:00:00,11.79,11.81,11.64,11.64,38700.0,9.6823,9.6987,9.5591,9.5591,38700.0
2011-10-05 12:30:00,11.63,11.67,11.57,11.67,90900.0,9.5509,9.5837,9.5016,9.5837,90900.0
2011-10-05 13:00:00,11.67,11.73,11.65,11.67,41100.0,9.5837,9.633,9.5673,9.5837,41100.0
2011-10-05 13:30:00,11.69,11.75,11.66,11.73,107100.0,9.6001,9.6494,9.5755,9.633,107100.0
2011-10-05 14:00:00,11.71,11.75,11.66,11.67,129000.0,9.6166,9.6494,9.5755,9.5837,129000.0
2011-10-05 14:30:00,11.67,11.74,11.63,11.69,96600.0,9.5837,9.6412,9.5509,9.6001,96600.0
2011-10-05 15:00:00,11.69,11.74,11.63,11.67,162900.0,9.6001,9.6412,9.5509,9.5837,162900.0
2011-10-05 15:30:00,11.67,11.75,11.64,11.71,433800.0,9.5837,9.6494,9.5591,9.6166,433800.0
2011-10-06 09:30:00,11.66,11.75,11.58,11.67,45000.0,9.5755,9.6494,9.5098,9.5837,45000.0
2011-10-06 10:00:00,11.66,11.81,11.63,11.8,41700.0,9.5755,9.6987,9.5509,9.6905,41700.0
2011-10-06 10:30:00,11.78,11.84,11.75,11.79,39300.0,9.6741,9.7233,9.6494,9.6823,39300.0
2011-10-06 11:00:00,11.78,11.88,11.76,11.86,59400.0,9.6741,9.7562,9.6576,9.7398,59400.0
2011-10-06 11:30:00,11.87,11.92,11.85,11.91,66300.0,9.748,9.789,9.7315,9.7808,66300.0
2011-10-06 12:00:00,11.91,11.93,11.86,11.9,104700.0,9.7808,9.7972,9.7398,9.7726,104700.0
2011-10-06 12:30:00,11.9,11.94,11.86,11.88,89400.0,9.7726,9.8054,9.7398,9.7562,89400.0
2011-10-06 13:00:00,11.9,11.92,11.8,11.81,183300.0,9.7726,9.789,9.6905,9.6987,183300.0
2011-10-06 13:30:00,11.79,11.84,11.74,11.8,49200.0,9.6823,9.7233,9.6412,9.6905,49200.0
2011-10-06 14:00:00,11.81,11.93,11.78,11.91,74100.0,9.6987,9.7972,9.6741,9.7808,74100.0
2011-10-06 14:30:00,11.92,11.95,11.89,11.95,103500.0,9.789,9.8137,9.7644,9.8137,103500.0
2011-10-06 15:00:00,11.94,11.96,11.88,11.91,73500.0,9.8054,9.8219,9.7562,9.7808,73500.0
2011-10-06 15:30:00,11.9,12.02,11.89,11.98,256800.0,9.7726,9.8711,9.7644,9.8383,256800.0
2011-10-07 09:30:00,12.02,12.09,11.86,11.95,28200.0,9.8711,9.9286,9.7398,9.8137,28200.0
2011-10-07 10:00:00,11.93,12.16,11.88,12.12,42300.0,9.7972,9.9861,9.7562,9.9533,42300.0
2011-10-07 10:30:00,12.12,12.14,12.0,12.02,26700.0,9.9533,9.9697,9.8547,9.8711,26700.0
2011-10-07 11:00:00,12.0,12.05,11.95,12.02,103500.0,9.8547,9.8958,9.8137,9.8711,103500.0
2011-10-07 11:30:00,12.02,12.08,11.97,12.07,44400.0,9.8711,9.9204,9.8301,9.9122,44400.0
2011-10-07 12:00:00,12.07,12.1,11.93,12.0,131700.0,9.9122,9.9368,9.7972,9.8547,131700.0
2011-10-07 12:30:00,12.0,12.03,11.92,11.94,99600.0,9.8547,9.8794,9.789,9.8054,99600.0
2011-10-07 13:00:00,11.94,12.03,11.93,12.0,57000.0,9.8054,9.8794,9.7972,9.8547,57000.0
2011-10-07 13:30:00,12.0,12.1,11.96,12.08,47100.0,9.8547,9.9368,9.8219,9.9204,47100.0
2011-10-07 14:00:00,12.08,12.2,12.04,12.09,48000.0,9.9204,10.019,9.8876,9.9286,48000.0
2011-10-07 14:30:00,12.1,12.18,12.05,12.11,57600.0,9.9368,10.0025,9.8958,9.9451,57600.0
2011-10-07 15:00:00,12.08,12.27,12.06,12.27,86100.0,9.9204,10.0765,9.904,10.0765,86100.0
2011-10-07 15:30:00,12.28,12.31,12.04,12.07,404700.0,10.0847,10.1093,9.8876,9.9122,404700.0
2011-10-10 09:30:00,12.36,12.6,12.31,12.57,73800.0,10.1504,10.3475,10.1093,10.3228,73800.0
2011-10-10 10:00:00,12.56,12.67,12.49,12.6,49800.0,10.3146,10.4049,10.2571,10.3475,49800.0
2011-10-10 10:30:00,12.59,12.63,12.54,12.55,40500.0,10.3392,10.3721,10.2982,10.3064,40500.0
2011-10-10 11:00:00,12.56,12.57,12.52,12.55,45900.0,10.3146,10.3228,10.2818,10.3064,45900.0
2011-10-10 11:30:00,12.55,12.62,12.55,12.61,45900.0,10.3064,10.3639,10.3064,10.3557,45900.0
2011-10-10 12:00:00,12.61,12.65,12.57,12.64,45600.0,10.3557,10.3885,10.3228,10.3803,45600.0
2011-10-10 12:30:00,12.64,12.67,12.61,12.65,48900.0,10.3803,10.4049,10.3557,10.3885,48900.0
2011-10-10 13:00:00,12.66,12.68,12.63,12.65,37500.0,10.3967,10.4132,10.3721,10.3885,37500.0
2011-10-10 13:30:00,12.63,12.66,12.6,12.65,56700.0,10.3721,10.3967,10.3475,10.3885,56700.0
2011-10-10 14:00:00,12.64,12.68,12.57,12.66,99000.0,10.3803,10.4132,10.3228,10.3967,99000.0
2011-10-10 14:30:00,12.66,12.69,12.59,12.61,85200.0,10.3967,10.4214,10.3392,10.3557,85200.0
2011-10-10 15:00:00,12.61,12.62,12.41,12.5,142500.0,10.3557,10.3639,10.1914,10.2653,142500.0
2011-10-10 15:30:00,12.48,12.66,12.44,12.66,252600.0,10.2489,10.3967,10.2161,10.3967,252600.0
2011-10-11 09:30:00,12.53,12.63,12.49,12.61,52800.0,10.29,10.3721,10.2571,10.3557,52800.0
2011-10-11 10:00:00,12.58,12.74,12.56,12.73,75900.0,10.331,10.4624,10.3146,10.4542,75900.0
2011-10-11 10:30:00,12.74,12.75,12.57,12.6,93300.0,10.4624,10.4706,10.3228,10.3475,93300.0
2011-10-11 11:00:00,12.61,12.64,12.55,12.59,53400.0,10.3557,10.3803,10.3064,10.3392,53400.0
2011-10-11 11:30:00,12.59,12.65,12.58,12.63,62700.0,10.3392,10.3885,10.331,10.3721,62700.0
2011-10-11 12:00:00,12.63,12.65,12.59,12.6,57000.0,10.3721,10.3885,10.3392,10.3475,57000.0
2011-10-11 12:30:00,12.6,12.61,12.53,12.57,56400.0,10.3475,10.3557,10.29,10.3228,56400.0
2011-10-11 13:00:00,12.57,12.62,12.5,12.6,65700.0,10.3228,10.3639,10.2653,10.3475,65700.0
2011-10-11 13:30:00,12.6,12.64,12.53,12.62,67200.0,10.3475,10.3803,10.29,10.3639,67200.0
2011-10-11 14:00:00,12.64,12.65,12.53,12.53,134100.0,10.3803,10.3885,10.29,10.29,134100.0
2011-10-11 14:30:00,12.52,12.58,12.5,12.55,93900.0,10.2818,10.331,10.2653,10.3064,93900.0
2011-10-11 15:00:00,12.55,12.62,12.52,12.52,144000.0,10.3064,10.3639,10.2818,10.2818,144000.0
2011-10-11 15:30:00,12.52,12.61,12.52,12.57,250500.0,10.2818,10.3557,10.2818,10.3228,250500.0
2011-10-12 09:30:00,12.71,12.82,12.71,12.79,48000.0,10.4378,10.5281,10.4378,10.5035,48000.0
2011-10-12 10:00:00,12.8,12.89,12.75,12.87,51600.0,10.5117,10.5856,10.4706,10.5692,51600.0
2011-10-12 10:30:00,12.89,12.97,12.87,12.93,238500.0,10.5856,10.6513,10.5692,10.6185,238500.0
2011-10-12 11:00:00,12.92,12.96,12.82,12.86,145200.0,10.6103,10.6431,10.5281,10.561,145200.0
2011-10-12 11:30:00,12.85,12.87,12.82,12.83,27300.0,10.5528,10.5692,10.5281,10.5363,27300.0
2011-10-12 12:00:00,12.84,12.86,12.77,12.83,81600.0,10.5446,10.561,10.4871,10.5363,81600.0
2011-10-12 12:30:00,12.85,12.9,12.8,12.87,50100.0,10.5528,10.5938,10.5117,10.5692,50100.0
2011-10-12 13:00:00,12.87,12.91,12.85,12.9,59400.0,10.5692,10.602,10.5528,10.5938,59400.0
2011-10-12 13:30:00,12.92,12.93,12.89,12.9,27000.0,10.6103,10.6185,10.5856,10.5938,27000.0
2011-10-12 14:00:00,12.91,12.95,12.88,12.95,64800.0,10.602,10.6349,10.5774,10.6349,64800.0
2011-10-12 14:30:00,12.96,12.98,12.91,12.92,89400.0,10.6431,10.6595,10.602,10.6103,89400.0
2011-10-12 15:00:00,12.92,12.98,12.87,12.98,135600.0,10.6103,10.6595,10.5692,10.6595,135600.0
2011-10-12 15:30:00,12.98,13.01,12.86,12.88,211500.0,10.6595,10.6842,10.561,10.5774,211500.0
2011-10-13 09:30:00,12.62,12.82,12.56,12.59,40500.0,10.4211,10.5863,10.3716,10.3963,40500.0
2011-10-13 10:00:00,12.59,12.62,12.51,12.57,74700.0,10.3963,10.4211,10.3303,10.3798,74700.0
2011-10-13 10:30:00,12.57,12.62,12.53,12.53,52800.0,10.3798,10.4211,10.3468,10.3468,52800.0
2011-10-13 11:00:00,12.53,12.6,12.49,12.52,42900.0,10.3468,10.4046,10.3138,10.3385,42900.0
2011-10-13 11:30:00,12.53,12.63,12.51,12.63,21300.0,10.3468,10.4294,10.3303,10.4294,21300.0
2011-10-13 12:00:00,12.63,12.64,12.58,12.59,20700.0,10.4294,10.4376,10.3881,10.3963,20700.0
2011-10-13 12:30:00,12.57,12.6,12.52,12.57,22800.0,10.3798,10.4046,10.3385,10.3798,22800.0
2011-10-13 13:00:00,12.58,12.65,12.53,12.64,30300.0,10.3881,10.4459,10.3468,10.4376,30300.0
2011-10-13 13:30:00,12.64,12.68,12.6,12.62,48000.0,10.4376,10.4707,10.4046,10.4211,48000.0
2011-10-13 14:00:00,12.62,12.63,12.55,12.57,45900.0,10.4211,10.4294,10.3633,10.3798,45900.0
2011-10-13 14:30:00,12.57,12.7,12.57,12.67,45600.0,10.3798,10.4872,10.3798,10.4624,45600.0
2011-10-13 15:00:00,12.67,12.72,12.59,12.61,73800.0,10.4624,10.5037,10.3963,10.4129,73800.0
2011-10-13 15:30:00,12.6,12.7,12.58,12.67,167700.0,10.4046,10.4872,10.3881,10.4624,167700.0
2011-10-14 09:30:00,12.9,12.9,12.78,12.79,35100.0,10.6523,10.6523,10.5532,10.5615,35100.0
2011-10-14 10:00:00,12.78,12.8,12.74,12.75,29400.0,10.5532,10.5697,10.5202,10.5285,29400.0
2011-10-14 10:30:00,12.76,12.82,12.73,12.82,73500.0,10.5367,10.5863,10.5119,10.5863,73500.0
2011-10-14 11:00:00,12.8,12.83,12.77,12.78,30600.0,10.5697,10.5945,10.545,10.5532,30600.0
2011-10-14 11:30:00,12.78,12.83,12.78,12.8,16800.0,10.5532,10.5945,10.5532,10.5697,16800.0
2011-10-14 12:00:00,12.78,12.83,12.77,12.81,48300.0,10.5532,10.5945,10.545,10.578,48300.0
2011-10-14 12:30:00,12.84,12.86,12.81,12.86,14400.0,10.6028,10.6193,10.578,10.6193,14400.0
2011-10-14 13:00:00,12.86,12.89,12.85,12.86,8700.0,10.6193,10.6441,10.611,10.6193,8700.0
2011-10-14 13:30:00,12.86,12.94,12.85,12.92,32100.0,10.6193,10.6854,10.611,10.6688,32100.0
2011-10-14 14:00:00,12.94,12.94,12.88,12.88,32100.0,10.6854,10.6854,10.6358,10.6358,32100.0
2011-10-14 14:30:00,12.9,12.96,12.86,12.96,29700.0,10.6523,10.7019,10.6193,10.7019,29700.0
2011-10-14 15:00:00,12.96,12.97,12.89,12.97,31500.0,10.7019,10.7101,10.6441,10.7101,31500.0
2011-10-14 15:30:00,12.96,12.99,12.84,12.92,101400.0,10.7019,10.7266,10.6028,10.6688,101400.0
2011-10-17 09:30:00,12.83,12.93,12.77,12.8,63300.0,10.5945,10.6771,10.545,10.5697,63300.0
2011-10-17 10:00:00,12.8,12.81,12.76,12.79,115800.0,10.5697,10.578,10.5367,10.5615,115800.0
2011-10-17 10:30:00,12.79,12.82,12.77,12.81,45600.0,10.5615,10.5863,10.545,10.578,45600.0
2011-10-17 11:00:00,12.8,12.8,12.73,12.73,62700.0,10.5697,10.5697,10.5119,10.5119,62700.0
2011-10-17 11:30:00,12.74,12.77,12.71,12.72,160500.0,10.5202,10.545,10.4954,10.5037,160500.0
2011-10-17 12:00:00,12.71,12.73,12.7,12.73,26100.0,10.4954,10.5119,10.4872,10.5119,26100.0
2011-10-17 12:30:00,12.72,12.73,12.69,12.7,43800.0,10.5037,10.5119,10.4789,10.4872,43800.0
2011-10-17 13:00:00,12.69,12.73,12.67,12.7,63300.0,10.4789,10.5119,10.4624,10.4872,63300.0
2011-10-17 13:30:00,12.69,12.7,12.65,12.68,70800.0,10.4789,10.4872,10.4459,10.4707,70800.0
2011-10-17 14:00:00,12.67,12.69,12.64,12.65,60600.0,10.4624,10.4789,10.4376,10.4459,60600.0
2011-10-17 14:30:00,12.66,12.69,12.63,12.67,75600.0,10.4541,10.4789,10.4294,10.4624,75600.0
2011-10-17 15:00:00,12.67,12.76,12.66,12.74,189000.0,10.4624,10.5367,10.4541,10.5202,189000.0
2011-10-17 15:30:00,12.74,12.78,12.67,12.72,388200.0,10.5202,10.5532,10.4624,10.5037,388200.0
2011-10-18 09:30:00,12.76,12.87,12.59,12.61,80100.0,10.5367,10.6276,10.3963,10.4129,80100.0
2011-10-18 10:00:00,12.62,12.86,12.57,12.85,69000.0,10.4211,10.6193,10.3798,10.611,69000.0
2011-10-18 10:30:00,12.87,12.92,12.8,12.9,28200.0,10.6276,10.6688,10.5697,10.6523,28200.0
2011-10-18 11:00:00,12.89,12.94,12.88,12.89,12600.0,10.6441,10.6854,10.6358,10.6441,12600.0
2011-10-18 11:30:00,12.9,13.0,12.89,12.99,24300.0,10.6523,10.7349,10.6441,10.7266,24300.0
2011-10-18 12:00:00,12.98,12.99,12.89,12.89,15900.0,10.7184,10.7266,10.6441,10.6441,15900.0
2011-10-18 12:30:00,12.9,12.99,12.88,12.95,15600.0,10.6523,10.7266,10.6358,10.6936,15600.0
2011-10-18 13:00:00,12.96,12.97,12.88,12.94,14100.0,10.7019,10.7101,10.6358,10.6854,14100.0
2011-10-18 13:30:00,12.94,12.96,12.89,12.92,27000.0,10.6854,10.7019,10.6441,10.6688,27000.0
2011-10-18 14:00:00,12.93,12.96,12.9,12.95,382500.0,10.6771,10.7019,10.6523,10.6936,382500.0
2011-10-18 14:30:00,12.96,12.98,12.88,12.95,37200.0,10.7019,10.7184,10.6358,10.6936,37200.0
2011-10-18 15:00:00,12.97,13.23,12.97,13.08,122400.0,10.7101,10.9248,10.7101,10.801,122400.0
2011-10-18 15:30:00,13.09,13.2,13.04,13.13,159300.0,10.8092,10.9001,10.7679,10.8423,159300.0
2011-10-19 09:30:00,13.06,13.06,12.91,13.0,49800.0,10.7844,10.7844,10.6606,10.7349,49800.0
2011-10-19 10:00:00,13.01,13.16,12.97,13.16,35100.0,10.7432,10.867,10.7101,10.867,35100.0
2011-10-19 10:30:00,13.18,13.18,13.09,13.16,24000.0,10.8835,10.8835,10.8092,10.867,24000.0
2011-10-19 11:00:00,13.12,13.12,13.0,13.09,32100.0,10.834,10.834,10.7349,10.8092,32100.0
2011-10-19 11:30:00,13.07,13.11,13.01,13.01,39000.0,10.7927,10.8257,10.7432,10.7432,39000.0
2011-10-19 12:00:00,13.02,13.12,13.0,13.11,41400.0,10.7514,10.834,10.7349,10.8257,41400.0
2011-10-19 12:30:00,13.12,13.12,13.06,13.09,32400.0,10.834,10.834,10.7844,10.8092,32400.0
2011-10-19 13:00:00,13.09,13.12,13.08,13.08,28500.0,10.8092,10.834,10.801,10.801,28500.0
2011-10-19 13:30:00,13.08,13.08,13.02,13.04,58200.0,10.801,10.801,10.7514,10.7679,58200.0
2011-10-19 14:00:00,13.05,13.05,12.89,12.9,58500.0,10.7762,10.7762,10.6441,10.6523,58500.0
2011-10-19 14:30:00,12.9,12.99,12.87,12.96,117900.0,10.6523,10.7266,10.6276,10.7019,117900.0
2011-10-19 15:00:00,12.95,13.01,12.91,12.96,153900.0,10.6936,10.7432,10.6606,10.7019,153900.0
2011-10-19 15:30:00,12.95,13.01,12.9,12.92,171900.0,10.6936,10.7432,10.6523,10.6688,171900.0
2011-10-20 09:30:00,12.92,12.93,12.72,12.73,42900.0,10.6688,10.6771,10.5037,10.5119,42900.0
2011-10-20 10:00:00,12.73,12.92,12.73,12.8,50700.0,10.5119,10.6688,10.5119,10.5697,50700.0
2011-10-20 10:30:00,12.81,12.83,12.68,12.68,63000.0,10.578,10.5945,10.4707,10.4707,63000.0
2011-10-20 11:00:00,12.67,12.69,12.6,12.69,61500.0,10.4624,10.4789,10.4046,10.4789,61500.0
2011-10-20 11:30:00,12.68,12.75,12.64,12.67,21000.0,10.4707,10.5285,10.4376,10.4624,21000.0
2011-10-20 12:00:00,12.67,12.67,12.54,12.59,40500.0,10.4624,10.4624,10.3551,10.3963,40500.0
2011-10-20 12:30:00,12.59,12.64,12.57,12.64,16800.0,10.3963,10.4376,10.3798,10.4376,16800.0
2011-10-20 13:00:00,12.65,12.82,12.6,12.77,39900.0,10.4459,10.5863,10.4046,10.545,39900.0
2011-10-20 13:30:00,12.78,12.8,12.71,12.75,61500.0,10.5532,10.5697,10.4954,10.5285,61500.0
2011-10-20 14:00:00,12.75,12.79,12.67,12.71,48000.0,10.5285,10.5615,10.4624,10.4954,48000.0
2011-10-20 14:30:00,12.71,12.85,12.71,12.79,53100.0,10.4954,10.611,10.4954,10.5615,53100.0
2011-10-20 15:00:00,12.78,12.82,12.67,12.7,74700.0,10.5532,10.5863,10.4624,10.4872,74700.0
2011-10-20 15:30:00,12.7,12.81,12.69,12.78,150000.0,10.4872,10.578,10.4789,10.5532,150000.0
2011-10-21 09:30:00,13.0,13.0,12.9,12.95,14700.0,10.7349,10.7349,10.6523,10.6936,14700.0
2011-10-21 10:00:00,12.95,13.16,12.95,13.15,126600.0,10.6936,10.867,10.6936,10.8588,126600.0
2011-10-21 10:30:00,13.15,13.17,13.08,13.09,16500.0,10.8588,10.8753,10.801,10.8092,16500.0
2011-10-21 11:00:00,13.12,13.15,13.1,13.11,11700.0,10.834,10.8588,10.8175,10.8257,11700.0
2011-10-21 11:30:00,13.1,13.14,13.1,13.13,9000.0,10.8175,10.8505,10.8175,10.8423,9000.0
2011-10-21 12:00:00,13.13,13.14,13.11,13.13,21300.0,10.8423,10.8505,10.8257,10.8423,21300.0
2011-10-21 12:30:00,13.13,13.13,13.08,13.12,9600.0,10.8423,10.8423,10.801,10.834,9600.0
2011-10-21 13:00:00,13.06,13.07,13.0,13.04,40200.0,10.7844,10.7927,10.7349,10.7679,40200.0
2011-10-21 13:30:00,13.06,13.09,13.03,13.06,49500.0,10.7844,10.8092,10.7597,10.7844,49500.0
2011-10-21 14:00:00,13.05,13.16,13.05,13.11,25200.0,10.7762,10.867,10.7762,10.8257,25200.0
2011-10-21 14:30:00,13.1,13.13,13.06,13.12,40500.0,10.8175,10.8423,10.7844,10.834,40500.0
2011-10-21 15:00:00,13.14,13.16,13.09,13.09,65400.0,10.8505,10.867,10.8092,10.8092,65400.0
2011-10-21 15:30:00,13.1,13.17,13.05,13.17,105000.0,10.8175,10.8753,10.7762,10.8753,105000.0
2011-10-24 09:30:00,13.17,13.45,13.16,13.38,20400.0,10.8753,11.1065,10.867,11.0487,20400.0
2011-10-24 10:00:00,13.39,13.49,13.38,13.46,51900.0,11.0569,11.1395,11.0487,11.1148,51900.0
2011-10-24 10:30:00,13.46,13.47,13.39,13.4,36300.0,11.1148,11.123,11.0569,11.0652,36300.0
2011-10-24 11:00:00,13.39,13.46,13.39,13.43,37800.0,11.0569,11.1148,11.0569,11.09,37800.0
2011-10-24 11:30:00,13.43,13.53,13.43,13.48,61800.0,11.09,11.1726,11.09,11.1313,61800.0
2011-10-24 12:00:00,13.49,13.53,13.49,13.52,22500.0,11.1395,11.1726,11.1395,11.1643,22500.0
2011-10-24 12:30:00,13.51,13.52,13.44,13.47,34500.0,11.156,11.1643,11.0982,11.123,34500.0
2011-10-24 13:00:00,13.47,13.49,13.45,13.48,54600.0,11.123,11.1395,11.1065,11.1313,54600.0
2011-10-24 13:30:00,13.47,13.52,13.47,13.5,71100.0,11.123,11.1643,11.123,11.1478,71100.0
2011-10-24 14:00:00,13.49,13.5,13.4,13.44,71700.0,11.1395,11.1478,11.0652,11.0982,71700.0
2011-10-24 14:30:00,13.45,13.53,13.43,13.5,97500.0,11.1065,11.1726,11.09,11.1478,97500.0
2011-10-24 15:00:00,13.5,13.54,13.43,13.43,102600.0,11.1478,11.1808,11.09,11.09,102600.0
2011-10-24 15:30:00,13.43,13.51,13.43,13.49,200700.0,11.09,11.156,11.09,11.1395,200700.0
2011-10-25 09:30:00,13.33,13.37,13.19,13.26,53700.0,11.0074,11.0404,10.8918,10.9496,53700.0
2011-10-25 10:00:00,13.26,13.37,13.18,13.37,72300.0,10.9496,11.0404,10.8835,11.0404,72300.0
2011-10-25 10:30:00,13.35,13.39,13.29,13.31,66000.0,11.0239,11.0569,10.9744,10.9909,66000.0
2011-10-25 11:00:00,13.32,13.35,13.28,13.29,46800.0,10.9991,11.0239,10.9661,10.9744,46800.0
2011-10-25 11:30:00,13.32,13.35,13.29,13.32,38400.0,10.9991,11.0239,10.9744,10.9991,38400.0
2011-10-25 12:00:00,13.33,13.47,13.32,13.47,99900.0,11.0074,11.123,10.9991,11.123,99900.0
2011-10-25 12:30:00,13.47,13.49,13.35,13.35,119700.0,11.123,11.1395,11.0239,11.0239,119700.0
2011-10-25 13:00:00,13.35,13.43,13.34,13.34,75600.0,11.0239,11.09,11.0157,11.0157,75600.0
2011-10-25 13:30:00,13.34,13.39,13.32,13.36,63900.0,11.0157,11.0569,10.9991,11.0322,63900.0
2011-10-25 14:00:00,13.37,13.38,13.32,13.36,73500.0,11.0404,11.0487,10.9991,11.0322,73500.0
2011-10-25 14:30:00,13.35,13.42,13.33,13.42,58800.0,11.0239,11.0817,11.0074,11.0817,58800.0
2011-10-25 15:00:00,13.43,13.44,13.37,13.39,49500.0,11.09,11.0982,11.0404,11.0569,49500.0
2011-10-25 15:30:00,13.38,13.41,13.25,13.27,200700.0,11.0487,11.0735,10.9413,10.9579,200700.0
2011-10-26 09:30:00,13.53,13.56,13.35,13.37,32100.0,11.1726,11.1973,11.0239,11.0404,32100.0
2011-10-26 10:00:00,13.35,13.35,13.2,13.24,15900.0,11.0239,11.0239,10.9001,10.9331,15900.0
2011-10-26 10:30:00,13.25,13.26,13.07,13.11,19500.0,10.9413,10.9496,10.7927,10.8257,19500.0
2011-10-26 11:00:00,13.15,13.2,13.14,13.2,12300.0,10.8588,10.9001,10.8505,10.9001,12300.0
2011-10-26 11:30:00,13.23,13.29,13.18,13.29,12300.0,10.9248,10.9744,10.8835,10.9744,12300.0
2011-10-26 12:00:00,13.26,13.29,13.24,13.26,43500.0,10.9496,10.9744,10.9331,10.9496,43500.0
2011-10-26 12:30:00,13.27,13.28,13.23,13.23,28500.0,10.9579,10.9661,10.9248,10.9248,28500.0
2011-10-26 13:00:00,13.23,13.29,13.21,13.28,43500.0,10.9248,10.9744,10.9083,10.9661,43500.0
2011-10-26 13:30:00,13.33,13.36,13.26,13.36,13200.0,11.0074,11.0322,10.9496,11.0322,13200.0
2011-10-26 14:00:00,13.34,13.42,13.32,13.38,16200.0,11.0157,11.0817,10.9991,11.0487,16200.0
2011-10-26 14:30:00,13.38,13.49,13.38,13.48,48300.0,11.0487,11.1395,11.0487,11.1313,48300.0
2011-10-26 15:00:00,13.48,13.58,13.45,13.57,80700.0,11.1313,11.2138,11.1065,11.2056,80700.0
2011-10-26 15:30:00,13.56,13.62,13.5,13.53,158100.0,11.1973,11.2469,11.1478,11.1726,158100.0
2011-10-27 09:30:00,14.1,14.89,14.1,14.48,324300.0,11.6432,12.2956,11.6432,11.957,324300.0
2011-10-27 10:00:00,14.48,14.48,14.25,14.26,150000.0,11.957,11.957,11.7671,11.7754,150000.0
2011-10-27 10:30:00,14.27,14.39,14.2,14.33,86700.0,11.7836,11.8827,11.7258,11.8332,86700.0
2011-10-27 11:00:00,14.33,14.34,14.19,14.23,120300.0,11.8332,11.8414,11.7176,11.7506,120300.0
2011-10-27 11:30:00,14.26,14.46,14.24,14.44,52800.0,11.7754,11.9405,11.7588,11.924,52800.0
2011-10-27 12:00:00,14.44,14.51,14.39,14.45,93000.0,11.924,11.9818,11.8827,11.9323,93000.0
2011-10-27 12:30:00,14.46,14.61,14.46,14.56,65400.0,11.9405,12.0644,11.9405,12.0231,65400.0
2011-10-27 13:00:00,14.55,14.56,14.41,14.51,100200.0,12.0148,12.0231,11.8992,11.9818,100200.0
2011-10-27 13:30:00,14.52,14.71,14.5,14.68,72000.0,11.9901,12.147,11.9735,12.1222,72000.0
2011-10-27 14:00:00,14.68,14.76,14.59,14.73,76800.0,12.1222,12.1882,12.0479,12.1635,76800.0
2011-10-27 14:30:00,14.76,14.78,14.72,14.77,64500.0,12.1882,12.2048,12.1552,12.1965,64500.0
2011-10-27 15:00:00,14.78,14.82,14.75,14.77,110700.0,12.2048,12.2378,12.18,12.1965,110700.0
2011-10-27 15:30:00,14.77,14.79,14.5,14.6,291900.0,12.1965,12.213,11.9735,12.0561,291900.0
2011-10-28 09:30:00,14.57,14.7,14.57,14.66,66600.0,12.0313,12.1387,12.0313,12.1057,66600.0
2011-10-28 10:00:00,14.66,14.69,14.6,14.67,85500.0,12.1057,12.1304,12.0561,12.1139,85500.0
2011-10-28 10:30:00,14.66,14.75,14.59,14.61,46800.0,12.1057,12.18,12.0479,12.0644,46800.0
2011-10-28 11:00:00,14.62,14.67,14.6,14.64,19200.0,12.0726,12.1139,12.0561,12.0892,19200.0
2011-10-28 11:30:00,14.63,14.72,14.57,14.58,77700.0,12.0809,12.1552,12.0313,12.0396,77700.0
2011-10-28 12:00:00,14.58,14.63,14.54,14.54,46500.0,12.0396,12.0809,12.0066,12.0066,46500.0
2011-10-28 12:30:00,14.54,14.58,14.52,14.54,47400.0,12.0066,12.0396,11.9901,12.0066,47400.0
2011-10-28 13:00:00,14.54,14.56,14.48,14.53,39300.0,12.0066,12.0231,11.957,11.9983,39300.0
2011-10-28 13:30:00,14.52,14.58,14.48,14.57,64200.0,11.9901,12.0396,11.957,12.0313,64200.0
2011-10-28 14:00:00,14.56,14.58,14.45,14.47,60900.0,12.0231,12.0396,11.9323,11.9488,60900.0
2011-10-28 14:30:00,14.46,14.55,14.46,14.52,61500.0,11.9405,12.0148,11.9405,11.9901,61500.0
2011-10-28 15:00:00,14.51,14.64,14.51,14.61,84300.0,11.9818,12.0892,11.9818,12.0644,84300.0
2011-10-28 15:30:00,14.61,14.68,14.59,14.64,171900.0,12.0644,12.1222,12.0479,12.0892,171900.0
2011-10-31 09:30:00,14.37,14.39,14.13,14.25,100500.0,11.8662,11.8827,11.668,11.7671,100500.0
2011-10-31 10:00:00,14.23,14.46,14.23,14.45,70500.0,11.7506,11.9405,11.7506,11.9323,70500.0
2011-10-31 10:30:00,14.44,14.53,14.44,14.51,47700.0,11.924,11.9983,11.924,11.9818,47700.0
2011-10-31 11:00:00,14.51,14.59,14.5,14.52,45600.0,11.9818,12.0479,11.9735,11.9901,45600.0
2011-10-31 11:30:00,14.54,14.65,14.54,14.6,52200.0,12.0066,12.0974,12.0066,12.0561,52200.0
2011-10-31 12:00:00,14.6,14.6,14.44,14.44,86100.0,12.0561,12.0561,11.924,11.924,86100.0
2011-10-31 12:30:00,14.43,14.47,14.42,14.45,52500.0,11.9157,11.9488,11.9075,11.9323,52500.0
2011-10-31 13:00:00,14.45,14.51,14.45,14.46,35100.0,11.9323,11.9818,11.9323,11.9405,35100.0
2011-10-31 13:30:00,14.47,14.61,14.46,14.59,49200.0,11.9488,12.0644,11.9405,12.0479,49200.0
2011-10-31 14:00:00,14.59,14.59,14.51,14.55,73200.0,12.0479,12.0479,11.9818,12.0148,73200.0
2011-10-31 14:30:00,14.56,14.56,14.49,14.54,60900.0,12.0231,12.0231,11.9653,12.0066,60900.0
2011-10-31 15:00:00,14.53,14.55,14.34,14.34,88500.0,11.9983,12.0148,11.8414,11.8414,88500.0
2011-10-31 15:30:00,14.34,14.43,14.3,14.3,270000.0,11.8414,11.9157,11.8084,11.8084,270000.0
2011-11-01 09:30:00,13.66,13.86,13.66,13.85,104400.0,11.2799,11.4451,11.2799,11.4368,104400.0
2011-11-01 10:00:00,13.8,14.05,13.74,14.02,57600.0,11.3955,11.602,11.346,11.5772,57600.0
2011-11-01 10:30:00,14.02,14.11,14.01,14.03,18000.0,11.5772,11.6515,11.5689,11.5854,18000.0
2011-11-01 11:00:00,14.05,14.08,13.98,13.98,25200.0,11.602,11.6267,11.5441,11.5441,25200.0
2011-11-01 11:30:00,13.98,13.98,13.82,13.82,243900.0,11.5441,11.5441,11.412,11.412,243900.0
2011-11-01 12:00:00,13.82,13.84,13.74,13.79,135600.0,11.412,11.4285,11.346,11.3873,135600.0
2011-11-01 12:30:00,13.8,13.86,13.74,13.74,60000.0,11.3955,11.4451,11.346,11.346,60000.0
2011-11-01 13:00:00,13.75,13.94,13.74,13.92,58800.0,11.3542,11.5111,11.346,11.4946,58800.0
2011-11-01 13:30:00,13.91,14.04,13.88,13.92,58500.0,11.4863,11.5937,11.4616,11.4946,58500.0
2011-11-01 14:00:00,13.91,14.09,13.89,14.07,50400.0,11.4863,11.635,11.4698,11.6185,50400.0
2011-11-01 14:30:00,14.05,14.05,13.85,13.87,63900.0,11.602,11.602,11.4368,11.4533,63900.0
2011-11-01 15:00:00,13.87,13.89,13.75,13.81,91200.0,11.4533,11.4698,11.3542,11.4038,91200.0
2011-11-01 15:30:00,13.81,13.89,13.78,13.83,475200.0,11.4038,11.4698,11.379,11.4203,475200.0
2011-11-02 09:30:00,14.15,14.19,13.9,14.05,63600.0,11.6845,11.7176,11.4781,11.602,63600.0
2011-11-02 10:00:00,14.06,14.18,14.06,14.14,39300.0,11.6102,11.7093,11.6102,11.6763,39300.0
2011-11-02 10:30:00,14.13,14.31,14.1,14.28,60600.0,11.668,11.8166,11.6432,11.7919,60600.0
2011-11-02 11:00:00,14.28,14.34,14.25,14.27,57300.0,11.7919,11.8414,11.7671,11.7836,57300.0
2011-11-02 11:30:00,14.27,14.28,14.13,14.13,33000.0,11.7836,11.7919,11.668,11.668,33000.0
2011-11-02 12:00:00,14.13,14.17,14.12,14.16,19500.0,11.668,11.701,11.6598,11.6928,19500.0
2011-11-02 12:30:00,14.16,14.22,14.07,14.07,45900.0,11.6928,11.7423,11.6185,11.6185,45900.0
2011-11-02 13:00:00,14.06,14.07,13.92,13.96,89100.0,11.6102,11.6185,11.4946,11.5276,89100.0
2011-11-02 13:30:00,13.95,14.03,13.94,13.97,82200.0,11.5194,11.5854,11.5111,11.5359,82200.0
2011-11-02 14:00:00,13.96,14.05,13.9,14.01,62700.0,11.5276,11.602,11.4781,11.5689,62700.0
2011-11-02 14:30:00,13.99,14.18,13.98,14.13,71400.0,11.5524,11.7093,11.5441,11.668,71400.0
2011-11-02 15:00:00,14.15,14.25,14.09,14.21,65100.0,11.6845,11.7671,11.635,11.7341,65100.0
2011-11-02 15:30:00,14.2,14.23,14.1,14.16,259200.0,11.7258,11.7506,11.6432,11.6928,259200.0
2011-11-03 09:30:00,14.39,14.48,14.34,14.4,39900.0,11.8827,11.957,11.8414,11.891,39900.0
2011-11-03 10:00:00,14.39,14.5,14.27,14.47,105000.0,11.8827,11.9735,11.7836,11.9488,105000.0
2011-11-03 10:30:00,14.47,14.67,14.46,14.57,46800.0,11.9488,12.1139,11.9405,12.0313,46800.0
2011-11-03 11:00:00,14.55,14.66,14.53,14.66,49200.0,12.0148,12.1057,11.9983,12.1057,49200.0
2011-11-03 11:30:00,14.65,14.66,14.56,14.56,42000.0,12.0974,12.1057,12.0231,12.0231,42000.0
2011-11-03 12:00:00,14.58,14.67,14.56,14.65,54000.0,12.0396,12.1139,12.0231,12.0974,54000.0
2011-11-03 12:30:00,14.67,14.7,14.58,14.69,26700.0,12.1139,12.1387,12.0396,12.1304,26700.0
2011-11-03 13:00:00,14.7,14.76,14.65,14.73,28500.0,12.1387,12.1882,12.0974,12.1635,28500.0
2011-11-03 13:30:00,14.73,14.81,14.72,14.72,81600.0,12.1635,12.2295,12.1552,12.1552,81600.0
2011-11-03 14:00:00,14.74,14.81,14.72,14.73,41700.0,12.1717,12.2295,12.1552,12.1635,41700.0
2011-11-03 14:30:00,14.74,14.77,14.72,14.75,71400.0,12.1717,12.1965,12.1552,12.18,71400.0
2011-11-03 15:00:00,14.76,14.82,14.76,14.8,105300.0,12.1882,12.2378,12.1882,12.2213,105300.0
2011-11-03 15:30:00,14.81,14.83,14.75,14.79,187200.0,12.2295,12.246,12.18,12.213,187200.0
2011-11-04 09:30:00,14.59,14.69,14.53,14.57,33900.0,12.0479,12.1304,11.9983,12.0313,33900.0
2011-11-04 10:00:00,14.56,14.58,14.47,14.5,98100.0,12.0231,12.0396,11.9488,11.9735,98100.0
2011-11-04 10:30:00,14.5,14.6,14.4,14.6,97800.0,11.9735,12.0561,11.891,12.0561,97800.0
2011-11-04 11:00:00,14.59,14.68,14.59,14.67,28500.0,12.0479,12.1222,12.0479,12.1139,28500.0
2011-11-04 11:30:00,14.67,14.72,14.66,14.72,37500.0,12.1139,12.1552,12.1057,12.1552,37500.0
2011-11-04 12:00:00,14.73,14.81,14.71,14.8,16500.0,12.1635,12.2295,12.147,12.2213,16500.0
2011-11-04 12:30:00,14.79,14.79,14.73,14.77,26700.0,12.213,12.213,12.1635,12.1965,26700.0
2011-11-04 13:00:00,14.78,14.83,14.74,14.8,36300.0,12.2048,12.246,12.1717,12.2213,36300.0
2011-11-04 13:30:00,14.8,14.87,14.77,14.83,34800.0,12.2213,12.2791,12.1965,12.246,34800.0
2011-11-04 14:00:00,14.83,14.85,14.83,14.84,19200.0,12.246,12.2626,12.246,12.2543,19200.0
2011-11-04 14:30:00,14.84,14.87,14.76,14.78,16800.0,12.2543,12.2791,12.1882,12.2048,16800.0
2011-11-04 15:00:00,14.78,14.78,14.67,14.74,27000.0,12.2048,12.2048,12.1139,12.1717,27000.0
2011-11-04 15:30:00,14.73,14.81,14.73,14.79,73200.0,12.1635,12.2295,12.1635,12.213,73200.0
2011-11-07 09:30:00,14.76,14.83,14.72,14.83,18300.0,12.1882,12.246,12.1552,12.246,18300.0
2011-11-07 10:00:00,14.79,14.79,14.68,14.7,25500.0,12.213,12.213,12.1222,12.1387,25500.0
2011-11-07 10:30:00,14.67,14.67,14.49,14.51,24900.0,12.1139,12.1139,11.9653,11.9818,24900.0
2011-11-07 11:00:00,14.51,14.63,14.51,14.55,16500.0,11.9818,12.0809,11.9818,12.0148,16500.0
2011-11-07 11:30:00,14.55,14.57,14.49,14.53,17700.0,12.0148,12.0313,11.9653,11.9983,17700.0
2011-11-07 12:00:00,14.52,14.54,14.32,14.33,30600.0,11.9901,12.0066,11.8249,11.8332,30600.0
2011-11-07 12:30:00,14.34,14.37,14.33,14.37,13500.0,11.8414,11.8662,11.8332,11.8662,13500.0
2011-11-07 13:00:00,14.36,14.46,14.35,14.45,10800.0,11.8579,11.9405,11.8497,11.9323,10800.0
2011-11-07 13:30:00,14.45,14.54,14.43,14.54,15300.0,11.9323,12.0066,11.9157,12.0066,15300.0
2011-11-07 14:00:00,14.55,14.69,14.53,14.67,30000.0,12.0148,12.1304,11.9983,12.1139,30000.0
2011-11-07 14:30:00,14.68,14.71,14.61,14.71,27900.0,12.1222,12.147,12.0644,12.147,27900.0
2011-11-07 15:00:00,14.72,14.74,14.65,14.65,23700.0,12.1552,12.1717,12.0974,12.0974,23700.0
2011-11-07 15:30:00,14.64,14.71,14.62,14.7,81900.0,12.0892,12.147,12.0726,12.1387,81900.0
2011-11-08 09:30:00,14.82,14.85,14.71,14.84,12300.0,12.2378,12.2626,12.147,12.2543,12300.0
2011-11-08 10:00:00,14.85,14.87,14.62,14.62,36300.0,12.2626,12.2791,12.0726,12.0726,36300.0
2011-11-08 10:30:00,14.64,14.78,14.63,14.73,27000.0,12.0892,12.2048,12.0809,12.1635,27000.0
2011-11-08 11:00:00,14.72,14.73,14.58,14.65,46500.0,12.1552,12.1635,12.0396,12.0974,46500.0
2011-11-08 11:30:00,14.65,14.69,14.59,14.69,17700.0,12.0974,12.1304,12.0479,12.1304,17700.0
2011-11-08 12:00:00,14.66,14.77,14.63,14.71,26400.0,12.1057,12.1965,12.0809,12.147,26400.0
2011-11-08 12:30:00,14.71,14.79,14.71,14.77,17400.0,12.147,12.213,12.147,12.1965,17400.0
2011-11-08 13:00:00,14.78,14.78,14.68,14.78,17700.0,12.2048,12.2048,12.1222,12.2048,17700.0
2011-11-08 13:30:00,14.79,14.94,14.77,14.92,27300.0,12.213,12.3369,12.1965,12.3204,27300.0
2011-11-08 14:00:00,14.9,14.95,14.85,14.95,25800.0,12.3038,12.3451,12.2626,12.3451,25800.0
2011-11-08 14:30:00,14.97,15.0,14.95,14.98,36900.0,12.3617,12.3864,12.3451,12.3699,36900.0
2011-11-08 15:00:00,14.98,15.03,14.94,15.01,93600.0,12.3699,12.4112,12.3369,12.3947,93600.0
2011-11-08 15:30:00,15.02,15.07,14.97,15.03,216600.0,12.4029,12.4442,12.3617,12.4112,216600.0
2011-11-09 09:30:00,14.79,14.79,14.5,14.54,55200.0,12.213,12.213,11.9735,12.0066,55200.0
2011-11-09 10:00:00,14.55,14.67,14.55,14.56,15600.0,12.0148,12.1139,12.0148,12.0231,15600.0
2011-11-09 10:30:00,14.56,14.63,14.5,14.53,82200.0,12.0231,12.0809,11.9735,11.9983,82200.0
2011-11-09 11:00:00,14.54,14.62,14.49,14.55,36600.0,12.0066,12.0726,11.9653,12.0148,36600.0
2011-11-09 11:30:00,14.56,14.6,14.52,14.55,27000.0,12.0231,12.0561,11.9901,12.0148,27000.0
2011-11-09 12:00:00,14.56,14.56,14.38,14.39,54300.0,12.0231,12.0231,11.8745,11.8827,54300.0
2011-11-09 12:30:00,14.4,14.45,14.39,14.42,71700.0,11.891,11.9323,11.8827,11.9075,71700.0
2011-11-09 13:00:00,14.42,14.43,14.31,14.36,30600.0,11.9075,11.9157,11.8166,11.8579,30600.0
2011-11-09 13:30:00,14.36,14.4,14.2,14.21,64800.0,11.8579,11.891,11.7258,11.7341,64800.0
2011-11-09 14:00:00,14.22,14.22,14.09,14.19,147000.0,11.7423,11.7423,11.635,11.7176,147000.0
2011-11-09 14:30:00,14.18,14.25,14.15,14.22,79500.0,11.7093,11.7671,11.6845,11.7423,79500.0
2011-11-09 15:00:00,14.23,14.38,14.2,14.34,189300.0,11.7506,11.8745,11.7258,11.8414,189300.0
2011-11-09 15:30:00,14.34,14.34,14.2,14.25,160200.0,11.8414,11.8414,11.7258,11.7671,160200.0
2011-11-10 09:30:00,14.56,14.58,14.31,14.32,92700.0,12.0231,12.0396,11.8166,11.8249,92700.0
2011-11-10 10:00:00,14.32,14.35,14.21,14.25,91500.0,11.8249,11.8497,11.7341,11.7671,91500.0
2011-11-10 10:30:00,14.23,14.24,14.17,14.21,39900.0,11.7506,11.7588,11.701,11.7341,39900.0
2011-11-10 11:00:00,14.22,14.33,14.2,14.29,29100.0,11.7423,11.8332,11.7258,11.8001,29100.0
2011-11-10 11:30:00,14.3,14.35,14.27,14.28,36000.0,11.8084,11.8497,11.7836,11.7919,36000.0
2011-11-10 12:00:00,14.3,14.36,14.27,14.29,29700.0,11.8084,11.8579,11.7836,11.8001,29700.0
2011-11-10 12:30:00,14.28,14.37,14.23,14.36,37200.0,11.7919,11.8662,11.7506,11.8579,37200.0
2011-11-10 13:00:00,14.36,14.4,14.31,14.31,52500.0,11.8579,11.891,11.8166,11.8166,52500.0
2011-11-10 13:30:00,14.32,14.35,14.25,14.32,30000.0,11.8249,11.8497,11.7671,11.8249,30000.0
2011-11-10 14:00:00,14.33,14.33,14.21,14.21,28200.0,11.8332,11.8332,11.7341,11.7341,28200.0
2011-11-10 14:30:00,14.21,14.26,14.17,14.17,36000.0,11.7341,11.7754,11.701,11.701,36000.0
2011-11-10 15:00:00,14.17,14.31,14.16,14.28,42900.0,11.701,11.8166,11.6928,11.7919,42900.0
2011-11-10 15:30:00,14.26,14.31,14.2,14.26,85800.0,11.7754,11.8166,11.7258,11.7754,85800.0
2011-11-11 09:30:00,14.49,14.62,14.42,14.53,18000.0,11.9653,12.0726,11.9075,11.9983,18000.0
2011-11-11 10:00:00,14.57,14.63,14.56,14.61,10500.0,12.0313,12.0809,12.0231,12.0644,10500.0
2011-11-11 10:30:00,14.68,14.79,14.67,14.78,36600.0,12.1222,12.213,12.1139,12.2048,36600.0
2011-11-11 11:00:00,14.79,14.8,14.76,14.8,7500.0,12.213,12.2213,12.1882,12.2213,7500.0
2011-11-11 11:30:00,14.8,14.81,14.71,14.72,24300.0,12.2213,12.2295,12.147,12.1552,24300.0
2011-11-11 12:00:00,14.73,14.75,14.67,14.67,16200.0,12.1635,12.18,12.1139,12.1139,16200.0
2011-11-11 12:30:00,14.68,14.68,14.64,14.68,12600.0,12.1222,12.1222,12.0892,12.1222,12600.0
2011-11-11 13:00:00,14.68,14.72,14.62,14.62,19200.0,12.1222,12.1552,12.0726,12.0726,19200.0
2011-11-11 13:30:00,14.65,14.69,14.64,14.64,51000.0,12.0974,12.1304,12.0892,12.0892,51000.0
2011-11-11 14:00:00,14.66,14.76,14.66,14.75,44400.0,12.1057,12.1882,12.1057,12.18,44400.0
2011-11-11 14:30:00,14.76,14.78,14.71,14.76,102900.0,12.1882,12.2048,12.147,12.1882,102900.0
2011-11-11 15:00:00,14.76,14.77,14.73,14.77,60900.0,12.1882,12.1965,12.1635,12.1965,60900.0
2011-11-11 15:30:00,14.77,14.77,14.72,14.75,216300.0,12.1965,12.1965,12.1552,12.18,216300.0
2011-11-14 09:30:00,14.74,14.74,14.54,14.6,41700.0,12.1717,12.1717,12.0066,12.0561,41700.0
2011-11-14 10:00:00,14.59,14.73,14.58,14.67,60900.0,12.0479,12.1635,12.0396,12.1139,60900.0
2011-11-14 10:30:00,14.67,14.67,14.56,14.6,28200.0,12.1139,12.1139,12.0231,12.0561,28200.0
2011-11-14 11:00:00,14.6,14.62,14.51,14.55,16800.0,12.0561,12.0726,11.9818,12.0148,16800.0
2011-11-14 11:30:00,14.54,14.57,14.46,14.47,27300.0,12.0066,12.0313,11.9405,11.9488,27300.0
2011-11-14 12:00:00,14.48,14.54,14.42,14.45,40500.0,11.957,12.0066,11.9075,11.9323,40500.0
2011-11-14 12:30:00,14.45,14.51,14.43,14.5,8100.0,11.9323,11.9818,11.9157,11.9735,8100.0
2011-11-14 13:00:00,14.5,14.53,14.46,14.53,12000.0,11.9735,11.9983,11.9405,11.9983,12000.0
2011-11-14 13:30:00,14.55,14.58,14.5,14.5,38400.0,12.0148,12.0396,11.9735,11.9735,38400.0
2011-11-14 14:00:00,14.51,14.56,14.5,14.52,43500.0,11.9818,12.0231,11.9735,11.9901,43500.0
2011-11-14 14:30:00,14.49,14.52,14.42,14.42,51600.0,11.9653,11.9901,11.9075,11.9075,51600.0
2011-11-14 15:00:00,14.41,14.54,14.41,14.52,57300.0,11.8992,12.0066,11.8992,11.9901,57300.0
2011-11-14 15:30:00,14.52,14.58,14.5,14.51,132300.0,11.9901,12.0396,11.9735,11.9818,132300.0
2011-11-15 09:30:00,14.44,14.5,14.3,14.43,33000.0,11.924,11.9735,11.8084,11.9157,33000.0
2011-11-15 10:00:00,14.43,14.5,14.4,14.46,30600.0,11.9157,11.9735,11.891,11.9405,30600.0
2011-11-15 10:30:00,14.47,14.51,14.41,14.41,37500.0,11.9488,11.9818,11.8992,11.8992,37500.0
2011-11-15 11:00:00,14.39,14.42,14.27,14.3,49200.0,11.8827,11.9075,11.7836,11.8084,49200.0
2011-11-15 11:30:00,14.31,14.33,14.26,14.33,35100.0,11.8166,11.8332,11.7754,11.8332,35100.0
2011-11-15 12:00:00,14.38,14.5,14.38,14.49,57900.0,11.8745,11.9735,11.8745,11.9653,57900.0
2011-11-15 12:30:00,14.49,14.6,14.46,14.49,95400.0,11.9653,12.0561,11.9405,11.9653,95400.0
2011-11-15 13:00:00,14.5,14.53,14.45,14.46,108600.0,11.9735,11.9983,11.9323,11.9405,108600.0
2011-11-15 13:30:00,14.47,14.58,14.47,14.52,75900.0,11.9488,12.0396,11.9488,11.9901,75900.0
2011-11-15 14:00:00,14.54,14.55,14.45,14.46,134700.0,12.0066,12.0148,11.9323,11.9405,134700.0
2011-11-15 14:30:00,14.47,14.49,14.45,14.48,82200.0,11.9488,11.9653,11.9323,11.957,82200.0
2011-11-15 15:00:00,14.48,14.53,14.46,14.53,150900.0,11.957,11.9983,11.9405,11.9983,150900.0
2011-11-15 15:30:00,14.51,14.55,14.5,14.5,150900.0,11.9818,12.0148,11.9735,11.9735,150900.0
2011-11-16 09:30:00,14.31,14.38,14.23,14.36,210900.0,11.8166,11.8745,11.7506,11.8579,210900.0
2011-11-16 10:00:00,14.4,14.47,14.35,14.41,355500.0,11.891,11.9488,11.8497,11.8992,355500.0
2011-11-16 10:30:00,14.41,14.53,14.39,14.52,87000.0,11.8992,11.9983,11.8827,11.9901,87000.0
2011-11-16 11:00:00,14.55,14.6,14.51,14.51,63000.0,12.0148,12.0561,11.9818,11.9818,63000.0
2011-11-16 11:30:00,14.51,14.52,14.45,14.49,63600.0,11.9818,11.9901,11.9323,11.9653,63600.0
2011-11-16 12:00:00,14.51,14.52,14.47,14.49,54300.0,11.9818,11.9901,11.9488,11.9653,54300.0
2011-11-16 12:30:00,14.5,14.52,14.45,14.48,47400.0,11.9735,11.9901,11.9323,11.957,47400.0
2011-11-16 13:00:00,14.52,14.59,14.48,14.58,32100.0,11.9901,12.0479,11.957,12.0396,32100.0
2011-11-16 13:30:00,14.61,14.62,14.55,14.56,50400.0,12.0644,12.0726,12.0148,12.0231,50400.0
2011-11-16 14:00:00,14.56,14.6,14.54,14.54,72600.0,12.0231,12.0561,12.0066,12.0066,72600.0
2011-11-16 14:30:00,14.55,14.6,14.46,14.46,90600.0,12.0148,12.0561,11.9405,11.9405,90600.0
2011-11-16 15:00:00,14.47,14.48,14.4,14.42,222300.0,11.9488,11.957,11.891,11.9075,222300.0
2011-11-16 15:30:00,14.42,14.42,14.25,14.27,196200.0,11.9075,11.9075,11.7671,11.7836,196200.0
2011-11-17 09:30:00,14.28,14.29,14.03,14.11,42000.0,11.7919,11.8001,11.5854,11.6515,42000.0
2011-11-17 10:00:00,14.09,14.15,14.04,14.13,54000.0,11.635,11.6845,11.5937,11.668,54000.0
2011-11-17 10:30:00,14.13,14.2,14.08,14.12,28500.0,11.668,11.7258,11.6267,11.6598,28500.0
2011-11-17 11:00:00,14.11,14.12,14.05,14.12,35700.0,11.6515,11.6598,11.602,11.6598,35700.0
2011-11-17 11:30:00,14.15,14.16,14.02,14.04,43200.0,11.6845,11.6928,11.5772,11.5937,43200.0
2011-11-17 12:00:00,14.05,14.06,13.96,14.01,38100.0,11.602,11.6102,11.5276,11.5689,38100.0
2011-11-17 12:30:00,14.0,14.0,13.81,13.94,130200.0,11.5607,11.5607,11.4038,11.5111,130200.0
2011-11-17 13:00:00,13.94,13.95,13.86,13.87,20700.0,11.5111,11.5194,11.4451,11.4533,20700.0
2011-11-17 13:30:00,13.93,13.94,13.77,13.9,32700.0,11.5029,11.5111,11.3707,11.4781,32700.0
2011-11-17 14:00:00,13.87,13.88,13.75,13.78,30900.0,11.4533,11.4616,11.3542,11.379,30900.0
2011-11-17 14:30:00,13.8,13.86,13.75,13.86,64500.0,11.3955,11.4451,11.3542,11.4451,64500.0
2011-11-17 15:00:00,13.85,13.86,13.77,13.77,93000.0,11.4368,11.4451,11.3707,11.3707,93000.0
2011-11-17 15:30:00,13.79,13.87,13.72,13.81,165000.0,11.3873,11.4533,11.3294,11.4038,165000.0
2011-11-18 09:30:00,13.91,13.95,13.72,13.82,32400.0,11.4863,11.5194,11.3294,11.412,32400.0
2011-11-18 10:00:00,13.82,13.84,13.72,13.76,26400.0,11.412,11.4285,11.3294,11.3625,26400.0
2011-11-18 10:30:00,13.75,13.87,13.75,13.85,9300.0,11.3542,11.4533,11.3542,11.4368,9300.0
2011-11-18 11:00:00,13.84,13.87,13.77,13.79,63300.0,11.4285,11.4533,11.3707,11.3873,63300.0
2011-11-18 11:30:00,13.81,13.82,13.78,13.78,24000.0,11.4038,11.412,11.379,11.379,24000.0
2011-11-18 12:00:00,13.74,13.76,13.71,13.76,23400.0,11.346,11.3625,11.3212,11.3625,23400.0
2011-11-18 12:30:00,13.78,13.79,13.73,13.78,3600.0,11.379,11.3873,11.3377,11.379,3600.0
2011-11-18 13:00:00,13.8,13.87,13.77,13.84,10500.0,11.3955,11.4533,11.3707,11.4285,10500.0
2011-11-18 13:30:00,13.9,13.92,13.88,13.92,35700.0,11.4781,11.4946,11.4616,11.4946,35700.0
2011-11-18 14:00:00,13.9,13.94,13.86,13.87,19800.0,11.4781,11.5111,11.4451,11.4533,19800.0
2011-11-18 14:30:00,13.89,13.91,13.81,13.82,51000.0,11.4698,11.4863,11.4038,11.412,51000.0
2011-11-18 15:00:00,13.82,13.85,13.76,13.77,54900.0,11.412,11.4368,11.3625,11.3707,54900.0
2011-11-18 15:30:00,13.79,13.82,13.75,13.77,218700.0,11.3873,11.412,11.3542,11.3707,218700.0
2011-11-21 09:30:00,13.5,13.53,13.43,13.48,37200.0,11.1478,11.1726,11.09,11.1313,37200.0
2011-11-21 10:00:00,13.49,13.55,13.45,13.5,21600.0,11.1395,11.1891,11.1065,11.1478,21600.0
2011-11-21 10:30:00,13.52,13.52,13.36,13.36,50100.0,11.1643,11.1643,11.0322,11.0322,50100.0
2011-11-21 11:00:00,13.33,13.4,13.32,13.36,66300.0,11.0074,11.0652,10.9991,11.0322,66300.0
2011-11-21 11:30:00,13.35,13.41,13.3,13.4,202200.0,11.0239,11.0735,10.9826,11.0652,202200.0
2011-11-21 12:00:00,13.41,13.41,13.33,13.34,105000.0,11.0735,11.0735,11.0074,11.0157,105000.0
2011-11-21 12:30:00,13.33,13.34,13.29,13.29,50700.0,11.0074,11.0157,10.9744,10.9744,50700.0
2011-11-21 13:00:00,13.3,13.42,13.3,13.42,24300.0,10.9826,11.0817,10.9826,11.0817,24300.0
2011-11-21 13:30:00,13.4,13.41,13.33,13.33,26700.0,11.0652,11.0735,11.0074,11.0074,26700.0
2011-11-21 14:00:00,13.34,13.45,13.33,13.42,26100.0,11.0157,11.1065,11.0074,11.0817,26100.0
2011-11-21 14:30:00,13.41,13.5,13.41,13.45,55800.0,11.0735,11.1478,11.0735,11.1065,55800.0
2011-11-21 15:00:00,13.45,13.54,13.4,13.53,134700.0,11.1065,11.1808,11.0652,11.1726,134700.0
2011-11-21 15:30:00,13.53,13.55,13.5,13.53,315600.0,11.1726,11.1891,11.1478,11.1726,315600.0
2011-11-22 09:30:00,13.53,13.53,13.48,13.53,5100.0,11.1726,11.1726,11.1313,11.1726,5100.0
2011-11-22 10:00:00,13.54,13.58,13.45,13.56,101400.0,11.1808,11.2138,11.1065,11.1973,101400.0
2011-11-22 10:30:00,13.57,13.58,13.51,13.55,71400.0,11.2056,11.2138,11.156,11.1891,71400.0
2011-11-22 11:00:00,13.54,13.55,13.47,13.49,47700.0,11.1808,11.1891,11.123,11.1395,47700.0
2011-11-22 11:30:00,13.5,13.5,13.43,13.5,34500.0,11.1478,11.1478,11.09,11.1478,34500.0
2011-11-22 12:00:00,13.48,13.61,13.48,13.53,15600.0,11.1313,11.2386,11.1313,11.1726,15600.0
2011-11-22 12:30:00,13.5,13.57,13.49,13.57,11700.0,11.1478,11.2056,11.1395,11.2056,11700.0
2011-11-22 13:00:00,13.58,13.67,13.56,13.66,11700.0,11.2138,11.2882,11.1973,11.2799,11700.0
2011-11-22 13:30:00,13.65,13.69,13.56,13.57,24000.0,11.2716,11.3047,11.1973,11.2056,24000.0
2011-11-22 14:00:00,13.57,13.58,13.53,13.57,17100.0,11.2056,11.2138,11.1726,11.2056,17100.0
2011-11-22 14:30:00,13.57,13.59,13.52,13.55,18300.0,11.2056,11.2221,11.1643,11.1891,18300.0
2011-11-22 15:00:00,13.55,13.57,13.51,13.54,40500.0,11.1891,11.2056,11.156,11.1808,40500.0
2011-11-22 15:30:00,13.54,13.61,13.54,13.59,112500.0,11.1808,11.2386,11.1808,11.2221,112500.0
2011-11-23 09:30:00,13.43,13.47,13.31,13.31,18900.0,11.09,11.123,10.9909,10.9909,18900.0
2011-11-23 10:00:00,13.29,13.31,13.08,13.08,128400.0,10.9744,10.9909,10.801,10.801,128400.0
2011-11-23 10:30:00,13.1,13.11,13.01,13.04,81300.0,10.8175,10.8257,10.7432,10.7679,81300.0
2011-11-23 11:00:00,13.04,13.08,12.94,12.94,38100.0,10.7679,10.801,10.6854,10.6854,38100.0
2011-11-23 11:30:00,12.95,12.95,12.86,12.86,236700.0,10.6936,10.6936,10.6193,10.6193,236700.0
2011-11-23 12:00:00,12.87,12.91,12.87,12.89,49200.0,10.6276,10.6606,10.6276,10.6441,49200.0
2011-11-23 12:30:00,12.88,12.95,12.87,12.93,56100.0,10.6358,10.6936,10.6276,10.6771,56100.0
2011-11-23 13:00:00,12.93,12.94,12.88,12.91,51900.0,10.6771,10.6854,10.6358,10.6606,51900.0
2011-11-23 13:30:00,12.92,12.94,12.86,12.86,17100.0,10.6688,10.6854,10.6193,10.6193,17100.0
2011-11-23 14:00:00,12.89,12.9,12.72,12.76,80700.0,10.6441,10.6523,10.5037,10.5367,80700.0
2011-11-23 14:30:00,12.76,12.84,12.76,12.81,126000.0,10.5367,10.6028,10.5367,10.578,126000.0
2011-11-23 15:00:00,12.8,12.92,12.79,12.89,299100.0,10.5697,10.6688,10.5615,10.6441,299100.0
2011-11-23 15:30:00,12.89,12.94,12.8,12.81,222000.0,10.6441,10.6854,10.5697,10.578,222000.0
2011-11-25 09:30:00,12.73,12.88,12.67,12.78,80700.0,10.5119,10.6358,10.4624,10.5532,80700.0
2011-11-25 10:00:00,12.77,12.93,12.77,12.88,54300.0,10.545,10.6771,10.545,10.6358,54300.0
2011-11-25 10:30:00,12.88,12.96,12.87,12.91,24300.0,10.6358,10.7019,10.6276,10.6606,24300.0
2011-11-25 11:00:00,12.89,12.96,12.87,12.9,22500.0,10.6441,10.7019,10.6276,10.6523,22500.0
2011-11-25 11:30:00,12.92,12.94,12.8,12.82,30600.0,10.6688,10.6854,10.5697,10.5863,30600.0
2011-11-25 12:00:00,12.84,12.85,12.75,12.82,39300.0,10.6028,10.611,10.5285,10.5863,39300.0
2011-11-25 12:30:00,12.82,12.85,12.77,12.77,62400.0,10.5863,10.611,10.545,10.545,62400.0
2011-11-28 09:30:00,13.23,13.41,13.22,13.37,178200.0,10.9248,11.0735,10.9166,11.0404,178200.0
2011-11-28 10:00:00,13.35,13.46,13.35,13.42,29400.0,11.0239,11.1148,11.0239,11.0817,29400.0
2011-11-28 10:30:00,13.42,13.46,13.41,13.45,21000.0,11.0817,11.1148,11.0735,11.1065,21000.0
2011-11-28 11:00:00,13.45,13.52,13.43,13.45,21900.0,11.1065,11.1643,11.09,11.1065,21900.0
2011-11-28 11:30:00,13.47,13.47,13.41,13.42,15600.0,11.123,11.123,11.0735,11.0817,15600.0
2011-11-28 12:00:00,13.42,13.46,13.4,13.4,16500.0,11.0817,11.1148,11.0652,11.0652,16500.0
2011-11-28 12:30:00,13.38,13.4,13.34,13.35,21300.0,11.0487,11.0652,11.0157,11.0239,21300.0
2011-11-28 13:00:00,13.35,13.42,13.31,13.42,20400.0,11.0239,11.0817,10.9909,11.0817,20400.0
2011-11-28 13:30:00,13.42,13.44,13.36,13.39,48900.0,11.0817,11.0982,11.0322,11.0569,48900.0
2011-11-28 14:00:00,13.38,13.44,13.38,13.4,73800.0,11.0487,11.0982,11.0487,11.0652,73800.0
2011-11-28 14:30:00,13.4,13.43,13.36,13.38,68700.0,11.0652,11.09,11.0322,11.0487,68700.0
2011-11-28 15:00:00,13.38,13.41,13.29,13.4,113100.0,11.0487,11.0735,10.9744,11.0652,113100.0
2011-11-28 15:30:00,13.39,13.48,13.36,13.47,199800.0,11.0569,11.1313,11.0322,11.123,199800.0
2011-11-29 09:30:00,13.53,13.63,13.48,13.61,121200.0,11.1726,11.2551,11.1313,11.2386,121200.0
2011-11-29 10:00:00,13.6,13.74,13.57,13.69,68700.0,11.2304,11.346,11.2056,11.3047,68700.0
2011-11-29 10:30:00,13.7,13.7,13.55,13.57,49200.0,11.3129,11.3129,11.1891,11.2056,49200.0
2011-11-29 11:00:00,13.57,13.57,13.5,13.53,33600.0,11.2056,11.2056,11.1478,11.1726,33600.0
2011-11-29 11:30:00,13.53,13.61,13.48,13.49,30900.0,11.1726,11.2386,11.1313,11.1395,30900.0
2011-11-29 12:00:00,13.49,13.64,13.49,13.64,41100.0,11.1395,11.2634,11.1395,11.2634,41100.0
2011-11-29 12:30:00,13.63,13.63,13.56,13.58,45600.0,11.2551,11.2551,11.1973,11.2138,45600.0
2011-11-29 13:00:00,13.56,13.59,13.5,13.57,21000.0,11.1973,11.2221,11.1478,11.2056,21000.0
2011-11-29 13:30:00,13.55,13.57,13.47,13.47,33300.0,11.1891,11.2056,11.123,11.123,33300.0
2011-11-29 14:00:00,13.48,13.49,13.43,13.48,26400.0,11.1313,11.1395,11.09,11.1313,26400.0
2011-11-29 14:30:00,13.49,13.53,13.49,13.52,18900.0,11.1395,11.1726,11.1395,11.1643,18900.0
2011-11-29 15:00:00,13.52,13.61,13.52,13.56,47700.0,11.1643,11.2386,11.1643,11.1973,47700.0
2011-11-29 15:30:00,13.57,13.61,13.49,13.5,113400.0,11.2056,11.2386,11.1395,11.1478,113400.0
2011-11-30 09:30:00,14.04,14.29,14.0,14.24,82200.0,11.5937,11.8001,11.5607,11.7588,82200.0
2011-11-30 10:00:00,14.27,14.31,14.25,14.27,37500.0,11.7836,11.8166,11.7671,11.7836,37500.0
2011-11-30 10:30:00,14.29,14.36,14.29,14.33,22500.0,11.8001,11.8579,11.8001,11.8332,22500.0
2011-11-30 11:00:00,14.34,14.34,14.26,14.27,21600.0,11.8414,11.8414,11.7754,11.7836,21600.0
2011-11-30 11:30:00,14.28,14.31,14.25,14.25,18900.0,11.7919,11.8166,11.7671,11.7671,18900.0
2011-11-30 12:00:00,14.25,14.25,14.2,14.23,31200.0,11.7671,11.7671,11.7258,11.7506,31200.0
2011-11-30 12:30:00,14.23,14.27,14.21,14.21,42000.0,11.7506,11.7836,11.7341,11.7341,42000.0
2011-11-30 13:00:00,14.22,14.22,14.15,14.15,18900.0,11.7423,11.7423,11.6845,11.6845,18900.0
2011-11-30 13:30:00,14.14,14.17,14.11,14.13,21900.0,11.6763,11.701,11.6515,11.668,21900.0
2011-11-30 14:00:00,14.13,14.13,14.11,14.13,26700.0,11.668,11.668,11.6515,11.668,26700.0
2011-11-30 14:30:00,14.13,14.13,14.06,14.1,26400.0,11.668,11.668,11.6102,11.6432,26400.0
2011-11-30 15:00:00,14.1,14.19,14.09,14.18,63300.0,11.6432,11.7176,11.635,11.7093,63300.0
2011-11-30 15:30:00,14.17,14.34,14.17,14.33,112800.0,11.701,11.8414,11.701,11.8332,112800.0
2011-12-01 09:30:00,14.24,14.4,14.22,14.4,42900.0,11.7588,11.891,11.7423,11.891,42900.0
2011-12-01 10:00:00,14.37,14.39,14.27,14.27,21900.0,11.8662,11.8827,11.7836,11.7836,21900.0
2011-12-01 10:30:00,14.27,14.27,14.18,14.21,24300.0,11.7836,11.7836,11.7093,11.7341,24300.0
2011-12-01 11:00:00,14.22,14.27,14.22,14.23,30900.0,11.7423,11.7836,11.7423,11.7506,30900.0
2011-12-01 11:30:00,14.22,14.33,14.2,14.31,17400.0,11.7423,11.8332,11.7258,11.8166,17400.0
2011-12-01 12:00:00,14.29,14.31,14.27,14.28,5100.0,11.8001,11.8166,11.7836,11.7919,5100.0
2011-12-01 12:30:00,14.3,14.31,14.23,14.23,11100.0,11.8084,11.8166,11.7506,11.7506,11100.0
2011-12-01 13:00:00,14.21,14.26,14.21,14.25,7200.0,11.7341,11.7754,11.7341,11.7671,7200.0
2011-12-01 13:30:00,14.26,14.3,14.23,14.3,17700.0,11.7754,11.8084,11.7506,11.8084,17700.0
2011-12-01 14:00:00,14.31,14.31,14.25,14.27,9600.0,11.8166,11.8166,11.7671,11.7836,9600.0
2011-12-01 14:30:00,14.27,14.3,14.25,14.28,27600.0,11.7836,11.8084,11.7671,11.7919,27600.0
2011-12-01 15:00:00,14.29,14.29,14.23,14.25,26400.0,11.8001,11.8001,11.7506,11.7671,26400.0
2011-12-01 15:30:00,14.25,14.25,14.16,14.19,78000.0,11.7671,11.7671,11.6928,11.7176,78000.0
2011-12-02 09:30:00,14.41,14.46,14.31,14.42,32700.0,11.8992,11.9405,11.8166,11.9075,32700.0
2011-12-02 10:00:00,14.45,14.52,14.43,14.48,36900.0,11.9323,11.9901,11.9157,11.957,36900.0
2011-12-02 10:30:00,14.49,14.5,14.38,14.4,16500.0,11.9653,11.9735,11.8745,11.891,16500.0
2011-12-02 11:00:00,14.4,14.4,14.29,14.34,20700.0,11.891,11.891,11.8001,11.8414,20700.0
2011-12-02 11:30:00,14.35,14.35,14.26,14.3,23100.0,11.8497,11.8497,11.7754,11.8084,23100.0
2011-12-02 12:00:00,14.28,14.31,14.26,14.31,29400.0,11.7919,11.8166,11.7754,11.8166,29400.0
2011-12-02 12:30:00,14.31,14.34,14.28,14.31,34200.0,11.8166,11.8414,11.7919,11.8166,34200.0
2011-12-02 13:00:00,14.31,14.33,14.25,14.26,31200.0,11.8166,11.8332,11.7671,11.7754,31200.0
2011-12-02 13:30:00,14.22,14.26,14.21,14.25,19500.0,11.7423,11.7754,11.7341,11.7671,19500.0
2011-12-02 14:00:00,14.25,14.28,14.19,14.25,20400.0,11.7671,11.7919,11.7176,11.7671,20400.0
2011-12-02 14:30:00,14.26,14.29,14.22,14.22,24000.0,11.7754,11.8001,11.7423,11.7423,24000.0
2011-12-02 15:00:00,14.23,14.27,14.22,14.27,45600.0,11.7506,11.7836,11.7423,11.7836,45600.0
2011-12-02 15:30:00,14.25,14.25,14.17,14.21,70500.0,11.7671,11.7671,11.701,11.7341,70500.0
2011-12-05 09:30:00,14.48,14.48,14.32,14.36,34800.0,11.957,11.957,11.8249,11.8579,34800.0
2011-12-05 10:00:00,14.37,14.42,14.33,14.4,25200.0,11.8662,11.9075,11.8332,11.891,25200.0
2011-12-05 10:30:00,14.4,14.43,14.39,14.42,19500.0,11.891,11.9157,11.8827,11.9075,19500.0
2011-12-05 11:00:00,14.42,14.5,14.42,14.48,16800.0,11.9075,11.9735,11.9075,11.957,16800.0
2011-12-05 11:30:00,14.49,14.5,14.47,14.5,12300.0,11.9653,11.9735,11.9488,11.9735,12300.0
2011-12-05 12:00:00,14.5,14.55,14.49,14.51,37200.0,11.9735,12.0148,11.9653,11.9818,37200.0
2011-12-05 12:30:00,14.54,14.58,14.5,14.56,37200.0,12.0066,12.0396,11.9735,12.0231,37200.0
2011-12-05 13:00:00,14.56,14.59,14.51,14.51,16200.0,12.0231,12.0479,11.9818,11.9818,16200.0
2011-12-05 13:30:00,14.53,14.56,14.46,14.47,21000.0,11.9983,12.0231,11.9405,11.9488,21000.0
2011-12-05 14:00:00,14.46,14.46,14.36,14.38,35700.0,11.9405,11.9405,11.8579,11.8745,35700.0
2011-12-05 14:30:00,14.39,14.42,14.34,14.42,22200.0,11.8827,11.9075,11.8414,11.9075,22200.0
2011-12-05 15:00:00,14.42,14.44,14.26,14.28,46500.0,11.9075,11.924,11.7754,11.7919,46500.0
2011-12-05 15:30:00,14.27,14.37,14.26,14.36,90600.0,11.7836,11.8662,11.7754,11.8579,90600.0
2011-12-06 09:30:00,14.43,14.46,14.33,14.38,30000.0,11.9157,11.9405,11.8332,11.8745,30000.0
2011-12-06 10:00:00,14.39,14.47,14.39,14.44,11100.0,11.8827,11.9488,11.8827,11.924,11100.0
2011-12-06 10:30:00,14.45,14.49,14.36,14.36,52500.0,11.9323,11.9653,11.8579,11.8579,52500.0
2011-12-06 11:00:00,14.36,14.38,14.32,14.34,13800.0,11.8579,11.8745,11.8249,11.8414,13800.0
2011-12-06 11:30:00,14.34,14.34,14.25,14.31,12900.0,11.8414,11.8414,11.7671,11.8166,12900.0
2011-12-06 12:00:00,14.32,14.32,14.26,14.29,18600.0,11.8249,11.8249,11.7754,11.8001,18600.0
2011-12-06 12:30:00,14.32,14.34,14.31,14.32,21300.0,11.8249,11.8414,11.8166,11.8249,21300.0
2011-12-06 13:00:00,14.32,14.4,14.31,14.39,21300.0,11.8249,11.891,11.8166,11.8827,21300.0
2011-12-06 13:30:00,14.4,14.42,14.4,14.4,12000.0,11.891,11.9075,11.891,11.891,12000.0
2011-12-06 14:00:00,14.41,14.41,14.36,14.37,31500.0,11.8992,11.8992,11.8579,11.8662,31500.0
2011-12-06 14:30:00,14.37,14.44,14.37,14.43,51300.0,11.8662,11.924,11.8662,11.9157,51300.0
2011-12-06 15:00:00,14.42,14.48,14.4,14.4,18600.0,11.9075,11.957,11.891,11.891,18600.0
2011-12-06 15:30:00,14.4,14.44,14.35,14.38,51900.0,11.891,11.924,11.8497,11.8745,51900.0
2011-12-07 09:30:00,14.22,14.29,14.08,14.09,10200.0,11.7423,11.8001,11.6267,11.635,10200.0
2011-12-07 10:00:00,14.08,14.1,14.02,14.03,14100.0,11.6267,11.6432,11.5772,11.5854,14100.0
2011-12-07 10:30:00,14.02,14.08,13.98,14.06,23400.0,11.5772,11.6267,11.5441,11.6102,23400.0
2011-12-07 11:00:00,14.03,14.19,14.03,14.18,45000.0,11.5854,11.7176,11.5854,11.7093,45000.0
2011-12-07 11:30:00,14.18,14.24,14.18,14.23,15000.0,11.7093,11.7588,11.7093,11.7506,15000.0
2011-12-07 12:00:00,14.25,14.27,14.23,14.27,15900.0,11.7671,11.7836,11.7506,11.7836,15900.0
2011-12-07 12:30:00,14.31,14.34,14.28,14.28,53700.0,11.8166,11.8414,11.7919,11.7919,53700.0
2011-12-07 13:00:00,14.29,14.29,14.22,14.29,7500.0,11.8001,11.8001,11.7423,11.8001,7500.0
2011-12-07 13:30:00,14.27,14.27,14.18,14.21,8100.0,11.7836,11.7836,11.7093,11.7341,8100.0
2011-12-07 14:00:00,14.22,14.23,14.14,14.17,73500.0,11.7423,11.7506,11.6763,11.701,73500.0
2011-12-07 14:30:00,14.2,14.2,14.14,14.16,11700.0,11.7258,11.7258,11.6763,11.6928,11700.0
2011-12-07 15:00:00,14.17,14.23,14.16,14.22,12900.0,11.701,11.7506,11.6928,11.7423,12900.0
2011-12-07 15:30:00,14.24,14.33,14.23,14.28,90600.0,11.7588,11.8332,11.7506,11.7919,90600.0
2011-12-08 09:30:00,14.12,14.2,14.05,14.19,13500.0,11.6598,11.7258,11.602,11.7176,13500.0
2011-12-08 10:00:00,14.15,14.15,13.99,14.0,15000.0,11.6845,11.6845,11.5524,11.5607,15000.0
2011-12-08 10:30:00,13.99,14.15,13.99,14.03,31200.0,11.5524,11.6845,11.5524,11.5854,31200.0
2011-12-08 11:00:00,14.01,14.02,13.92,13.97,16500.0,11.5689,11.5772,11.4946,11.5359,16500.0
2011-12-08 11:30:00,13.96,13.99,13.88,13.99,14100.0,11.5276,11.5524,11.4616,11.5524,14100.0
2011-12-08 12:00:00,13.98,14.01,13.92,13.92,21300.0,11.5441,11.5689,11.4946,11.4946,21300.0
2011-12-08 12:30:00,13.92,13.92,13.86,13.88,24000.0,11.4946,11.4946,11.4451,11.4616,24000.0
2011-12-08 13:00:00,13.88,13.89,13.73,13.83,18000.0,11.4616,11.4698,11.3377,11.4203,18000.0
2011-12-08 13:30:00,13.82,13.86,13.79,13.84,15000.0,11.412,11.4451,11.3873,11.4285,15000.0
2011-12-08 14:00:00,13.82,13.86,13.78,13.84,20700.0,11.412,11.4451,11.379,11.4285,20700.0
2011-12-08 14:30:00,13.83,13.84,13.7,13.72,48000.0,11.4203,11.4285,11.3129,11.3294,48000.0
2011-12-08 15:00:00,13.73,13.81,13.71,13.78,95400.0,11.3377,11.4038,11.3212,11.379,95400.0
2011-12-08 15:30:00,13.78,13.87,13.65,13.7,138900.0,11.379,11.4533,11.2716,11.3129,138900.0
2011-12-09 09:30:00,13.72,13.85,13.7,13.75,54300.0,11.3294,11.4368,11.3129,11.3542,54300.0
2011-12-09 10:00:00,13.75,13.86,13.75,13.78,28200.0,11.3542,11.4451,11.3542,11.379,28200.0
2011-12-09 10:30:00,13.77,13.88,13.75,13.84,28800.0,11.3707,11.4616,11.3542,11.4285,28800.0
2011-12-09 11:00:00,13.9,13.99,13.85,13.94,34200.0,11.4781,11.5524,11.4368,11.5111,34200.0
2011-12-09 11:30:00,14.0,14.05,13.97,13.98,20100.0,11.5607,11.602,11.5359,11.5441,20100.0
2011-12-09 12:00:00,14.01,14.02,13.95,14.0,25200.0,11.5689,11.5772,11.5194,11.5607,25200.0
2011-12-09 12:30:00,14.01,14.07,13.99,14.01,25800.0,11.5689,11.6185,11.5524,11.5689,25800.0
2011-12-09 13:00:00,14.03,14.09,14.02,14.08,21900.0,11.5854,11.635,11.5772,11.6267,21900.0
2011-12-09 13:30:00,14.08,14.1,14.06,14.08,24300.0,11.6267,11.6432,11.6102,11.6267,24300.0
2011-12-09 14:00:00,14.08,14.12,14.07,14.12,24900.0,11.6267,11.6598,11.6185,11.6598,24900.0
2011-12-09 14:30:00,14.13,14.16,14.11,14.13,25800.0,11.668,11.6928,11.6515,11.668,25800.0
2011-12-09 15:00:00,14.13,14.15,14.09,14.13,33300.0,11.668,11.6845,11.635,11.668,33300.0
2011-12-09 15:30:00,14.13,14.18,14.05,14.11,170400.0,11.668,11.7093,11.602,11.6515,170400.0
2011-12-12 09:30:00,13.9,13.9,13.73,13.73,30000.0,11.4781,11.4781,11.3377,11.3377,30000.0
2011-12-12 10:00:00,13.75,13.77,13.66,13.68,19500.0,11.3542,11.3707,11.2799,11.2964,19500.0
2011-12-12 10:30:00,13.66,13.74,13.65,13.74,33000.0,11.2799,11.346,11.2716,11.346,33000.0
2011-12-12 11:00:00,13.73,13.78,13.7,13.74,9600.0,11.3377,11.379,11.3129,11.346,9600.0
2011-12-12 11:30:00,13.76,13.77,13.66,13.67,17700.0,11.3625,11.3707,11.2799,11.2882,17700.0
2011-12-12 12:00:00,13.68,13.72,13.65,13.67,23400.0,11.2964,11.3294,11.2716,11.2882,23400.0
2011-12-12 12:30:00,13.68,13.72,13.68,13.72,19500.0,11.2964,11.3294,11.2964,11.3294,19500.0
2011-12-12 13:00:00,13.72,13.74,13.69,13.7,12000.0,11.3294,11.346,11.3047,11.3129,12000.0
2011-12-12 13:30:00,13.74,13.77,13.74,13.76,10200.0,11.346,11.3707,11.346,11.3625,10200.0
2011-12-12 14:00:00,13.76,13.76,13.71,13.71,20100.0,11.3625,11.3625,11.3212,11.3212,20100.0
2011-12-12 14:30:00,13.7,13.72,13.65,13.72,17400.0,11.3129,11.3294,11.2716,11.3294,17400.0
2011-12-12 15:00:00,13.7,13.72,13.61,13.66,97500.0,11.3129,11.3294,11.2386,11.2799,97500.0
2011-12-12 15:30:00,13.66,13.76,13.64,13.75,129900.0,11.2799,11.3625,11.2634,11.3542,129900.0
2011-12-13 09:30:00,13.93,14.04,13.9,13.97,42300.0,11.5029,11.5937,11.4781,11.5359,42300.0
2011-12-13 10:00:00,13.96,13.98,13.91,13.91,42000.0,11.5276,11.5441,11.4863,11.4863,42000.0
2011-12-13 10:30:00,13.91,13.94,13.83,13.86,33900.0,11.4863,11.5111,11.4203,11.4451,33900.0
2011-12-13 11:00:00,13.87,13.88,13.78,13.8,84600.0,11.4533,11.4616,11.379,11.3955,84600.0
2011-12-13 11:30:00,13.79,13.89,13.76,13.79,44700.0,11.3873,11.4698,11.3625,11.3873,44700.0
2011-12-13 12:00:00,13.79,13.79,13.72,13.72,55200.0,11.3873,11.3873,11.3294,11.3294,55200.0
2011-12-13 12:30:00,13.73,13.77,13.67,13.72,194100.0,11.3377,11.3707,11.2882,11.3294,194100.0
2011-12-13 13:00:00,13.72,13.74,13.68,13.71,32700.0,11.3294,11.346,11.2964,11.3212,32700.0
2011-12-13 13:30:00,13.72,13.72,13.66,13.67,150300.0,11.3294,11.3294,11.2799,11.2882,150300.0
2011-12-13 14:00:00,13.67,13.73,13.54,13.58,119700.0,11.2882,11.3377,11.1808,11.2138,119700.0
2011-12-13 14:30:00,13.59,13.59,13.45,13.5,73500.0,11.2221,11.2221,11.1065,11.1478,73500.0
2011-12-13 15:00:00,13.49,13.54,13.27,13.31,83400.0,11.1395,11.1808,10.9579,10.9909,83400.0
2011-12-13 15:30:00,13.31,13.34,13.21,13.27,273600.0,10.9909,11.0157,10.9083,10.9579,273600.0
2011-12-14 09:30:00,13.14,13.22,13.06,13.09,59700.0,10.8505,10.9166,10.7844,10.8092,59700.0
2011-12-14 10:00:00,13.08,13.11,13.02,13.08,32400.0,10.801,10.8257,10.7514,10.801,32400.0
2011-12-14 10:30:00,13.09,13.09,13.02,13.02,16800.0,10.8092,10.8092,10.7514,10.7514,16800.0
2011-12-14 11:00:00,13.03,13.08,13.02,13.04,59400.0,10.7597,10.801,10.7514,10.7679,59400.0
2011-12-14 11:30:00,13.03,13.04,12.99,13.01,48300.0,10.7597,10.7679,10.7266,10.7432,48300.0
2011-12-14 12:00:00,13.0,13.03,12.97,12.99,18300.0,10.7349,10.7597,10.7101,10.7266,18300.0
2011-12-14 12:30:00,12.99,13.09,12.99,13.08,71400.0,10.7266,10.8092,10.7266,10.801,71400.0
2011-12-14 13:00:00,13.08,13.16,13.06,13.15,85200.0,10.801,10.867,10.7844,10.8588,85200.0
2011-12-14 13:30:00,13.15,13.17,13.07,13.08,64800.0,10.8588,10.8753,10.7927,10.801,64800.0
2011-12-14 14:00:00,13.09,13.13,13.03,13.12,40200.0,10.8092,10.8423,10.7597,10.834,40200.0
2011-12-14 14:30:00,13.12,13.12,13.02,13.05,79200.0,10.834,10.834,10.7514,10.7762,79200.0
2011-12-14 15:00:00,13.06,13.08,13.01,13.05,67200.0,10.7844,10.801,10.7432,10.7762,67200.0
2011-12-14 15:30:00,13.06,13.06,12.99,13.01,128700.0,10.7844,10.7844,10.7266,10.7432,128700.0
2011-12-15 09:30:00,13.24,13.29,13.17,13.18,38400.0,10.9331,10.9744,10.8753,10.8835,38400.0
2011-12-15 10:00:00,13.19,13.23,13.06,13.1,55500.0,10.8918,10.9248,10.7844,10.8175,55500.0
2011-12-15 10:30:00,13.1,13.12,13.03,13.05,24900.0,10.8175,10.834,10.7597,10.7762,24900.0
2011-12-15 11:00:00,13.05,13.1,13.02,13.07,27900.0,10.7762,10.8175,10.7514,10.7927,27900.0
2011-12-15 11:30:00,13.03,13.07,12.97,12.99,25800.0,10.7597,10.7927,10.7101,10.7266,25800.0
2011-12-15 12:00:00,13.0,13.04,12.97,13.02,67200.0,10.7349,10.7679,10.7101,10.7514,67200.0
2011-12-15 12:30:00,13.04,13.04,12.99,12.99,46800.0,10.7679,10.7679,10.7266,10.7266,46800.0
2011-12-15 13:00:00,12.99,13.01,12.97,12.98,35700.0,10.7266,10.7432,10.7101,10.7184,35700.0
2011-12-15 13:30:00,12.99,13.02,12.93,13.01,86100.0,10.7266,10.7514,10.6771,10.7432,86100.0
2011-12-15 14:00:00,13.01,13.02,12.99,12.99,58800.0,10.7432,10.7514,10.7266,10.7266,58800.0
2011-12-15 14:30:00,12.99,13.0,12.96,12.96,24600.0,10.7266,10.7349,10.7019,10.7019,24600.0
2011-12-15 15:00:00,12.95,13.01,12.89,12.89,227100.0,10.6936,10.7432,10.6441,10.6441,227100.0
2011-12-15 15:30:00,12.89,12.89,12.58,12.64,1106700.0,10.6441,10.6441,10.3881,10.4376,1106700.0
2011-12-16 09:30:00,12.67,12.88,12.38,12.81,450600.0,10.4624,10.6358,10.2229,10.578,450600.0
2011-12-16 10:00:00,12.82,12.87,12.78,12.82,212700.0,10.5863,10.6276,10.5532,10.5863,212700.0
2011-12-16 10:30:00,12.84,12.88,12.82,12.85,80700.0,10.6028,10.6358,10.5863,10.611,80700.0
2011-12-16 11:00:00,12.85,12.87,12.78,12.8,54300.0,10.611,10.6276,10.5532,10.5697,54300.0
2011-12-16 11:30:00,12.81,12.82,12.75,12.75,51600.0,10.578,10.5863,10.5285,10.5285,51600.0
2011-12-16 12:00:00,12.73,12.76,12.67,12.72,65400.0,10.5119,10.5367,10.4624,10.5037,65400.0
2011-12-16 12:30:00,12.73,12.73,12.6,12.64,124200.0,10.5119,10.5119,10.4046,10.4376,124200.0
2011-12-16 13:00:00,12.64,12.67,12.63,12.65,72000.0,10.4376,10.4624,10.4294,10.4459,72000.0
2011-12-16 13:30:00,12.66,12.7,12.62,12.63,76200.0,10.4541,10.4872,10.4211,10.4294,76200.0
2011-12-16 14:00:00,12.64,12.66,12.61,12.62,37500.0,10.4376,10.4541,10.4129,10.4211,37500.0
2011-12-16 14:30:00,12.62,12.65,12.59,12.64,72300.0,10.4211,10.4459,10.3963,10.4376,72300.0
2011-12-16 15:00:00,12.64,12.7,12.64,12.66,98700.0,10.4376,10.4872,10.4376,10.4541,98700.0
2011-12-16 15:30:00,12.66,12.71,12.65,12.67,193200.0,10.4541,10.4954,10.4459,10.4624,193200.0
2011-12-19 09:30:00,12.78,12.93,12.78,12.91,27300.0,10.5532,10.6771,10.5532,10.6606,27300.0
2011-12-19 10:00:00,12.9,12.91,12.82,12.88,46800.0,10.6523,10.6606,10.5863,10.6358,46800.0
2011-12-19 10:30:00,12.89,12.94,12.75,12.75,31800.0,10.6441,10.6854,10.5285,10.5285,31800.0
2011-12-19 11:00:00,12.76,12.76,12.67,12.72,41100.0,10.5367,10.5367,10.4624,10.5037,41100.0
2011-12-19 11:30:00,12.72,12.72,12.65,12.7,42900.0,10.5037,10.5037,10.4459,10.4872,42900.0
2011-12-19 12:00:00,12.69,12.74,12.66,12.72,43200.0,10.4789,10.5202,10.4541,10.5037,43200.0
2011-12-19 12:30:00,12.72,12.73,12.69,12.73,30000.0,10.5037,10.5119,10.4789,10.5119,30000.0
2011-12-19 13:00:00,12.73,12.75,12.7,12.7,15300.0,10.5119,10.5285,10.4872,10.4872,15300.0
2011-12-19 13:30:00,12.7,12.74,12.66,12.74,50700.0,10.4872,10.5202,10.4541,10.5202,50700.0
2011-12-19 14:00:00,12.72,12.74,12.69,12.69,83100.0,10.5037,10.5202,10.4789,10.4789,83100.0
2011-12-19 14:30:00,12.7,12.71,12.66,12.71,80100.0,10.4872,10.4954,10.4541,10.4954,80100.0
2011-12-19 15:00:00,12.7,12.71,12.63,12.66,239400.0,10.4872,10.4954,10.4294,10.4541,239400.0
2011-12-19 15:30:00,12.67,12.67,12.59,12.64,207000.0,10.4624,10.4624,10.3963,10.4376,207000.0
2011-12-20 09:30:00,12.88,13.03,12.75,12.96,85200.0,10.6358,10.7597,10.5285,10.7019,85200.0
2011-12-20 10:00:00,12.96,13.06,12.94,13.05,110400.0,10.7019,10.7844,10.6854,10.7762,110400.0
2011-12-20 10:30:00,13.05,13.12,13.04,13.11,39000.0,10.7762,10.834,10.7679,10.8257,39000.0
2011-12-20 11:00:00,13.11,13.23,13.1,13.2,72600.0,10.8257,10.9248,10.8175,10.9001,72600.0
2011-12-20 11:30:00,13.21,13.26,13.17,13.23,50700.0,10.9083,10.9496,10.8753,10.9248,50700.0
2011-12-20 12:00:00,13.22,13.22,13.17,13.18,42000.0,10.9166,10.9166,10.8753,10.8835,42000.0
2011-12-20 12:30:00,13.19,13.2,13.16,13.17,27900.0,10.8918,10.9001,10.867,10.8753,27900.0
2011-12-20 13:00:00,13.17,13.19,13.14,13.15,22200.0,10.8753,10.8918,10.8505,10.8588,22200.0
2011-12-20 13:30:00,13.15,13.17,13.13,13.17,25500.0,10.8588,10.8753,10.8423,10.8753,25500.0
2011-12-20 14:00:00,13.17,13.17,13.13,13.16,42900.0,10.8753,10.8753,10.8423,10.867,42900.0
2011-12-20 14:30:00,13.17,13.18,13.16,13.17,18600.0,10.8753,10.8835,10.867,10.8753,18600.0
2011-12-20 15:00:00,13.17,13.22,13.17,13.2,66300.0,10.8753,10.9166,10.8753,10.9001,66300.0
2011-12-20 15:30:00,13.19,13.22,13.16,13.2,141600.0,10.8918,10.9166,10.867,10.9001,141600.0
2011-12-21 09:30:00,13.13,13.17,13.01,13.04,35400.0,10.8423,10.8753,10.7432,10.7679,35400.0
2011-12-21 10:00:00,13.04,13.15,12.98,13.11,42000.0,10.7679,10.8588,10.7184,10.8257,42000.0
2011-12-21 10:30:00,13.12,13.14,13.06,13.07,43200.0,10.834,10.8505,10.7844,10.7927,43200.0
2011-12-21 11:00:00,13.06,13.07,13.0,13.01,26100.0,10.7844,10.7927,10.7349,10.7432,26100.0
2011-12-21 11:30:00,13.01,13.07,13.01,13.05,27300.0,10.7432,10.7927,10.7432,10.7762,27300.0
2011-12-21 12:00:00,13.07,13.08,12.93,12.95,46200.0,10.7927,10.801,10.6771,10.6936,46200.0
2011-12-21 12:30:00,12.94,13.03,12.94,13.03,32400.0,10.6854,10.7597,10.6854,10.7597,32400.0
2011-12-21 13:00:00,13.03,13.08,13.01,13.02,23100.0,10.7597,10.801,10.7432,10.7514,23100.0
2011-12-21 13:30:00,13.02,13.1,13.0,13.1,64500.0,10.7514,10.8175,10.7349,10.8175,64500.0
2011-12-21 14:00:00,13.11,13.15,13.1,13.13,39300.0,10.8257,10.8588,10.8175,10.8423,39300.0
2011-12-21 14:30:00,13.13,13.17,13.1,13.13,50700.0,10.8423,10.8753,10.8175,10.8423,50700.0
2011-12-21 15:00:00,13.13,13.15,13.09,13.13,57300.0,10.8423,10.8588,10.8092,10.8423,57300.0
2011-12-21 15:30:00,13.14,13.2,13.09,13.15,129300.0,10.8505,10.9001,10.8092,10.8588,129300.0
2011-12-22 09:30:00,13.21,13.31,13.12,13.29,34800.0,10.9083,10.9909,10.834,10.9744,34800.0
2011-12-22 10:00:00,13.3,13.38,13.24,13.36,100200.0,10.9826,11.0487,10.9331,11.0322,100200.0
2011-12-22 10:30:00,13.35,13.35,13.22,13.3,52800.0,11.0239,11.0239,10.9166,10.9826,52800.0
2011-12-22 11:00:00,13.3,13.32,13.27,13.27,41700.0,10.9826,10.9991,10.9579,10.9579,41700.0
2011-12-22 11:30:00,13.29,13.33,13.27,13.31,137100.0,10.9744,11.0074,10.9579,10.9909,137100.0
2011-12-22 12:00:00,13.31,13.38,13.31,13.38,40800.0,10.9909,11.0487,10.9909,11.0487,40800.0
2011-12-22 12:30:00,13.37,13.38,13.35,13.38,68700.0,11.0404,11.0487,11.0239,11.0487,68700.0
2011-12-22 13:00:00,13.4,13.4,13.37,13.39,31200.0,11.0652,11.0652,11.0404,11.0569,31200.0
2011-12-22 13:30:00,13.4,13.41,13.37,13.37,79500.0,11.0652,11.0735,11.0404,11.0404,79500.0
2011-12-22 14:00:00,13.36,13.36,13.32,13.32,61500.0,11.0322,11.0322,10.9991,10.9991,61500.0
2011-12-22 14:30:00,13.33,13.33,13.31,13.32,68100.0,11.0074,11.0074,10.9909,10.9991,68100.0
2011-12-22 15:00:00,13.32,13.33,13.3,13.31,46500.0,10.9991,11.0074,10.9826,10.9909,46500.0
2011-12-22 15:30:00,13.32,13.33,13.27,13.29,100200.0,10.9991,11.0074,10.9579,10.9744,100200.0
2011-12-23 09:30:00,13.37,13.44,13.35,13.39,97500.0,11.0404,11.0982,11.0239,11.0569,97500.0
2011-12-23 10:00:00,13.39,13.41,13.37,13.39,46500.0,11.0569,11.0735,11.0404,11.0569,46500.0
2011-12-23 10:30:00,13.38,13.43,13.38,13.42,31500.0,11.0487,11.09,11.0487,11.0817,31500.0
2011-12-23 11:00:00,13.43,13.44,13.4,13.43,43200.0,11.09,11.0982,11.0652,11.09,43200.0
2011-12-23 11:30:00,13.43,13.44,13.37,13.41,293100.0,11.09,11.0982,11.0404,11.0735,293100.0
2011-12-23 12:00:00,13.41,13.42,13.4,13.42,23100.0,11.0735,11.0817,11.0652,11.0817,23100.0
2011-12-23 12:30:00,13.43,13.46,13.43,13.45,26700.0,11.09,11.1148,11.09,11.1065,26700.0
2011-12-23 13:00:00,13.45,13.46,13.41,13.43,17400.0,11.1065,11.1148,11.0735,11.09,17400.0
2011-12-23 13:30:00,13.42,13.43,13.4,13.42,15600.0,11.0817,11.09,11.0652,11.0817,15600.0
2011-12-23 14:00:00,13.42,13.43,13.41,13.42,8400.0,11.0817,11.09,11.0735,11.0817,8400.0
2011-12-23 14:30:00,13.41,13.45,13.41,13.43,15600.0,11.0735,11.1065,11.0735,11.09,15600.0
2011-12-23 15:00:00,13.44,13.44,13.42,13.42,15000.0,11.0982,11.0982,11.0817,11.0817,15000.0
2011-12-23 15:30:00,13.42,13.44,13.4,13.43,87600.0,11.0817,11.0982,11.0652,11.09,87600.0
2011-12-27 09:30:00,13.35,13.48,13.35,13.42,832800.0,11.0239,11.1313,11.0239,11.0817,832800.0
2011-12-27 10:00:00,13.44,13.46,13.36,13.38,20100.0,11.0982,11.1148,11.0322,11.0487,20100.0
2011-12-27 10:30:00,13.37,13.41,13.33,13.35,21000.0,11.0404,11.0735,11.0074,11.0239,21000.0
2011-12-27 11:00:00,13.36,13.46,13.35,13.46,27600.0,11.0322,11.1148,11.0239,11.1148,27600.0
2011-12-27 11:30:00,13.44,13.5,13.44,13.5,30900.0,11.0982,11.1478,11.0982,11.1478,30900.0
2011-12-27 12:00:00,13.5,13.6,13.5,13.6,34500.0,11.1478,11.2304,11.1478,11.2304,34500.0
2011-12-27 12:30:00,13.59,13.61,13.57,13.6,68700.0,11.2221,11.2386,11.2056,11.2304,68700.0
2011-12-27 13:00:00,13.6,13.62,13.59,13.61,37200.0,11.2304,11.2469,11.2221,11.2386,37200.0
2011-12-27 13:30:00,13.61,13.66,13.61,13.65,33000.0,11.2386,11.2799,11.2386,11.2716,33000.0
2011-12-27 14:00:00,13.65,13.65,13.58,13.59,26700.0,11.2716,11.2716,11.2138,11.2221,26700.0
2011-12-27 14:30:00,13.58,13.59,13.55,13.56,51000.0,11.2138,11.2221,11.1891,11.1973,51000.0
2011-12-27 15:00:00,13.56,13.57,13.54,13.54,29400.0,11.1973,11.2056,11.1808,11.1808,29400.0
2011-12-27 15:30:00,13.54,13.54,13.47,13.48,149400.0,11.1808,11.1808,11.123,11.1313,149400.0
2011-12-28 09:30:00,13.53,13.57,13.46,13.48,60600.0,11.1726,11.2056,11.1148,11.1313,60600.0
2011-12-28 10:00:00,13.48,13.48,13.37,13.39,103200.0,11.1313,11.1313,11.0404,11.0569,103200.0
2011-12-28 10:30:00,13.39,13.42,13.37,13.41,58500.0,11.0569,11.0817,11.0404,11.0735,58500.0
2011-12-28 11:00:00,13.39,13.43,13.38,13.38,55200.0,11.0569,11.09,11.0487,11.0487,55200.0
2011-12-28 11:30:00,13.39,13.42,13.38,13.41,46800.0,11.0569,11.0817,11.0487,11.0735,46800.0
2011-12-28 12:00:00,13.42,13.48,13.39,13.44,39600.0,11.0817,11.1313,11.0569,11.0982,39600.0
2011-12-28 12:30:00,13.45,13.46,13.4,13.42,51000.0,11.1065,11.1148,11.0652,11.0817,51000.0
2011-12-28 13:00:00,13.43,13.48,13.43,13.46,31500.0,11.09,11.1313,11.09,11.1148,31500.0
2011-12-28 13:30:00,13.46,13.52,13.46,13.48,27300.0,11.1148,11.1643,11.1148,11.1313,27300.0
2011-12-28 14:00:00,13.48,13.48,13.41,13.43,65700.0,11.1313,11.1313,11.0735,11.09,65700.0
2011-12-28 14:30:00,13.44,13.44,13.41,13.43,56400.0,11.0982,11.0982,11.0735,11.09,56400.0
2011-12-28 15:00:00,13.42,13.45,13.38,13.42,84000.0,11.0817,11.1065,11.0487,11.0817,84000.0
2011-12-28 15:30:00,13.4,13.42,13.38,13.41,191100.0,11.0652,11.0817,11.0487,11.0735,191100.0
2011-12-29 09:30:00,13.47,13.6,13.43,13.53,35700.0,11.123,11.2304,11.09,11.1726,35700.0
2011-12-29 10:00:00,13.56,13.65,13.54,13.62,33300.0,11.1973,11.2716,11.1808,11.2469,33300.0
2011-12-29 10:30:00,13.64,13.66,13.63,13.66,21000.0,11.2634,11.2799,11.2551,11.2799,21000.0
2011-12-29 11:00:00,13.66,13.69,13.63,13.67,26100.0,11.2799,11.3047,11.2551,11.2882,26100.0
2011-12-29 11:30:00,13.68,13.72,13.67,13.68,24300.0,11.2964,11.3294,11.2882,11.2964,24300.0
2011-12-29 12:00:00,13.68,13.69,13.66,13.66,24900.0,11.2964,11.3047,11.2799,11.2799,24900.0
2011-12-29 12:30:00,13.65,13.72,13.63,13.72,33900.0,11.2716,11.3294,11.2551,11.3294,33900.0
2011-12-29 13:00:00,13.72,13.73,13.63,13.69,34200.0,11.3294,11.3377,11.2551,11.3047,34200.0
2011-12-29 13:30:00,13.66,13.7,13.65,13.69,30600.0,11.2799,11.3129,11.2716,11.3047,30600.0
2011-12-29 14:00:00,13.7,13.7,13.67,13.7,36600.0,11.3129,11.3129,11.2882,11.3129,36600.0
2011-12-29 14:30:00,13.69,13.7,13.67,13.69,44700.0,11.3047,11.3129,11.2882,11.3047,44700.0
2011-12-29 15:00:00,13.68,13.73,13.68,13.7,77400.0,11.2964,11.3377,11.2964,11.3129,77400.0
2011-12-29 15:30:00,13.7,13.77,13.7,13.74,135300.0,11.3129,11.3707,11.3129,11.346,135300.0
2011-12-30 09:30:00,13.78,13.83,13.68,13.75,97500.0,11.379,11.4203,11.2964,11.3542,97500.0
2011-12-30 10:00:00,13.75,13.76,13.72,13.74,40200.0,11.3542,11.3625,11.3294,11.346,40200.0
2011-12-30 10:30:00,13.74,13.82,13.72,13.8,49800.0,11.346,11.412,11.3294,11.3955,49800.0
2011-12-30 11:00:00,13.81,13.83,13.8,13.81,55500.0,11.4038,11.4203,11.3955,11.4038,55500.0
2011-12-30 11:30:00,13.81,13.81,13.72,13.73,38100.0,11.4038,11.4038,11.3294,11.3377,38100.0
2011-12-30 12:00:00,13.73,13.73,13.67,13.67,27900.0,11.3377,11.3377,11.2882,11.2882,27900.0
2011-12-30 12:30:00,13.67,13.68,13.65,13.67,58500.0,11.2882,11.2964,11.2716,11.2882,58500.0
2011-12-30 13:00:00,13.67,13.68,13.66,13.66,15300.0,11.2882,11.2964,11.2799,11.2799,15300.0
2011-12-30 13:30:00,13.66,13.68,13.64,13.68,16200.0,11.2799,11.2964,11.2634,11.2964,16200.0
2011-12-30 14:00:00,13.68,13.7,13.64,13.65,27600.0,11.2964,11.3129,11.2634,11.2716,27600.0
2011-12-30 14:30:00,13.65,13.68,13.64,13.65,112800.0,11.2716,11.2964,11.2634,11.2716,112800.0
2011-12-30 15:00:00,13.66,13.67,13.65,13.65,35400.0,11.2799,11.2882,11.2716,11.2716,35400.0
2011-12-30 15:30:00,13.65,13.68,13.63,13.63,116700.0,11.2716,11.2964,11.2551,11.2551,116700.0
2012-01-03 09:30:00,13.88,13.88,13.53,13.81,244800.0,11.4616,11.4616,11.1726,11.4038,244800.0
2012-01-03 10:00:00,13.8,13.98,13.79,13.93,72900.0,11.3955,11.5441,11.3873,11.5029,72900.0
2012-01-03 10:30:00,13.94,13.97,13.93,13.93,54000.0,11.5111,11.5359,11.5029,11.5029,54000.0
2012-01-03 11:00:00,13.95,13.95,13.9,13.91,42600.0,11.5194,11.5194,11.4781,11.4863,42600.0
2012-01-03 11:30:00,13.91,13.91,13.83,13.84,24000.0,11.4863,11.4863,11.4203,11.4285,24000.0
2012-01-03 12:00:00,13.83,13.83,13.78,13.81,19800.0,11.4203,11.4203,11.379,11.4038,19800.0
2012-01-03 12:30:00,13.81,13.81,13.69,13.72,27000.0,11.4038,11.4038,11.3047,11.3294,27000.0
2012-01-03 13:00:00,13.72,13.78,13.72,13.74,30900.0,11.3294,11.379,11.3294,11.346,30900.0
2012-01-03 13:30:00,13.73,13.8,13.73,13.8,28500.0,11.3377,11.3955,11.3377,11.3955,28500.0
2012-01-03 14:00:00,13.8,13.8,13.74,13.79,76200.0,11.3955,11.3955,11.346,11.3873,76200.0
2012-01-03 14:30:00,13.79,13.83,13.78,13.82,83100.0,11.3873,11.4203,11.379,11.412,83100.0
2012-01-03 15:00:00,13.82,13.82,13.77,13.78,105600.0,11.412,11.412,11.3707,11.379,105600.0
2012-01-03 15:30:00,13.78,13.81,13.77,13.8,198900.0,11.379,11.4038,11.3707,11.3955,198900.0
2012-01-04 09:30:00,13.7,13.74,13.63,13.74,30000.0,11.3129,11.346,11.2551,11.346,30000.0
2012-01-04 10:00:00,13.75,13.77,13.66,13.67,72300.0,11.3542,11.3707,11.2799,11.2882,72300.0
2012-01-04 10:30:00,13.66,13.71,13.63,13.71,53400.0,11.2799,11.3212,11.2551,11.3212,53400.0
2012-01-04 11:00:00,13.71,13.74,13.71,13.72,63000.0,11.3212,11.346,11.3212,11.3294,63000.0
2012-01-04 11:30:00,13.72,13.81,13.7,13.79,55200.0,11.3294,11.4038,11.3129,11.3873,55200.0
2012-01-04 12:00:00,13.8,13.84,13.79,13.82,27300.0,11.3955,11.4285,11.3873,11.412,27300.0
2012-01-04 12:30:00,13.82,13.83,13.8,13.81,17400.0,11.412,11.4203,11.3955,11.4038,17400.0
2012-01-04 13:00:00,13.8,13.81,13.75,13.78,66600.0,11.3955,11.4038,11.3542,11.379,66600.0
2012-01-04 13:30:00,13.8,13.83,13.79,13.83,34500.0,11.3955,11.4203,11.3873,11.4203,34500.0
2012-01-04 14:00:00,13.83,13.83,13.78,13.8,120600.0,11.4203,11.4203,11.379,11.3955,120600.0
2012-01-04 14:30:00,13.8,13.87,13.8,13.86,48300.0,11.3955,11.4533,11.3955,11.4451,48300.0
2012-01-04 15:00:00,13.86,13.88,13.83,13.83,60600.0,11.4451,11.4616,11.4203,11.4203,60600.0
2012-01-04 15:30:00,13.84,13.85,13.8,13.8,157500.0,11.4285,11.4368,11.3955,11.3955,157500.0
2012-01-05 09:30:00,13.69,13.76,13.51,13.53,74400.0,11.3047,11.3625,11.156,11.1726,74400.0
2012-01-05 10:00:00,13.53,13.6,13.5,13.59,126000.0,11.1726,11.2304,11.1478,11.2221,126000.0
2012-01-05 10:30:00,13.6,13.63,13.57,13.62,69300.0,11.2304,11.2551,11.2056,11.2469,69300.0
2012-01-05 11:00:00,13.6,13.68,13.59,13.67,55800.0,11.2304,11.2964,11.2221,11.2882,55800.0
2012-01-05 11:30:00,13.68,13.78,13.67,13.77,38100.0,11.2964,11.379,11.2882,11.3707,38100.0
2012-01-05 12:00:00,13.77,13.79,13.73,13.79,44700.0,11.3707,11.3873,11.3377,11.3873,44700.0
2012-01-05 12:30:00,13.78,13.89,13.76,13.89,16800.0,11.379,11.4698,11.3625,11.4698,16800.0
2012-01-05 13:00:00,13.88,13.94,13.85,13.94,27600.0,11.4616,11.5111,11.4368,11.5111,27600.0
2012-01-05 13:30:00,13.95,13.97,13.93,13.93,7500.0,11.5194,11.5359,11.5029,11.5029,7500.0
2012-01-05 14:00:00,13.93,13.93,13.86,13.86,42900.0,11.5029,11.5029,11.4451,11.4451,42900.0
2012-01-05 14:30:00,13.87,13.92,13.87,13.91,20700.0,11.4533,11.4946,11.4533,11.4863,20700.0
2012-01-05 15:00:00,13.9,13.95,13.86,13.86,75900.0,11.4781,11.5194,11.4451,11.4451,75900.0
2012-01-05 15:30:00,13.86,13.89,13.83,13.87,171900.0,11.4451,11.4698,11.4203,11.4533,171900.0
2012-01-06 09:30:00,13.83,13.83,13.55,13.57,111900.0,11.4203,11.4203,11.1891,11.2056,111900.0
2012-01-06 10:00:00,13.57,13.59,13.55,13.58,57300.0,11.2056,11.2221,11.1891,11.2138,57300.0
2012-01-06 10:30:00,13.6,13.63,13.56,13.56,183900.0,11.2304,11.2551,11.1973,11.1973,183900.0
2012-01-06 11:00:00,13.57,13.62,13.57,13.59,51300.0,11.2056,11.2469,11.2056,11.2221,51300.0
2012-01-06 11:30:00,13.6,13.67,13.6,13.66,41400.0,11.2304,11.2882,11.2304,11.2799,41400.0
2012-01-06 12:00:00,13.66,13.66,13.62,13.63,80700.0,11.2799,11.2799,11.2469,11.2551,80700.0
2012-01-06 12:30:00,13.63,13.65,13.56,13.56,46200.0,11.2551,11.2716,11.1973,11.1973,46200.0
2012-01-06 13:00:00,13.56,13.58,13.53,13.53,64800.0,11.1973,11.2138,11.1726,11.1726,64800.0
2012-01-06 13:30:00,13.54,13.6,13.52,13.57,108000.0,11.1808,11.2304,11.1643,11.2056,108000.0
2012-01-06 14:00:00,13.56,13.6,13.56,13.58,195900.0,11.1973,11.2304,11.1973,11.2138,195900.0
2012-01-06 14:30:00,13.58,13.6,13.55,13.56,69900.0,11.2138,11.2304,11.1891,11.1973,69900.0
2012-01-06 15:00:00,13.56,13.58,13.49,13.5,177900.0,11.1973,11.2138,11.1395,11.1478,177900.0
2012-01-06 15:30:00,13.5,13.52,13.4,13.4,328500.0,11.1478,11.1643,11.0652,11.0652,328500.0
2012-01-09 09:30:00,13.41,13.48,13.36,13.4,72600.0,11.0735,11.1313,11.0322,11.0652,72600.0
2012-01-09 10:00:00,13.39,13.44,13.36,13.42,51300.0,11.0569,11.0982,11.0322,11.0817,51300.0
2012-01-09 10:30:00,13.42,13.42,13.34,13.35,44400.0,11.0817,11.0817,11.0157,11.0239,44400.0
2012-01-09 11:00:00,13.35,13.35,13.26,13.34,133500.0,11.0239,11.0239,10.9496,11.0157,133500.0
2012-01-09 11:30:00,13.34,13.36,13.32,13.32,172200.0,11.0157,11.0322,10.9991,10.9991,172200.0
2012-01-09 12:00:00,13.33,13.39,13.33,13.39,60900.0,11.0074,11.0569,11.0074,11.0569,60900.0
2012-01-09 12:30:00,13.4,13.4,13.34,13.37,55800.0,11.0652,11.0652,11.0157,11.0404,55800.0
2012-01-09 13:00:00,13.36,13.37,13.32,13.35,104700.0,11.0322,11.0404,10.9991,11.0239,104700.0
2012-01-09 13:30:00,13.36,13.36,13.33,13.33,82500.0,11.0322,11.0322,11.0074,11.0074,82500.0
2012-01-09 14:00:00,13.33,13.34,13.32,13.33,114600.0,11.0074,11.0157,10.9991,11.0074,114600.0
2012-01-09 14:30:00,13.33,13.34,13.32,13.33,94800.0,11.0074,11.0157,10.9991,11.0074,94800.0
2012-01-09 15:00:00,13.33,13.34,13.3,13.31,118500.0,11.0074,11.0157,10.9826,10.9909,118500.0
2012-01-09 15:30:00,13.31,13.34,13.3,13.32,205500.0,10.9909,11.0157,10.9826,10.9991,205500.0
2012-01-10 09:30:00,13.51,13.54,13.44,13.49,59700.0,11.156,11.1808,11.0982,11.1395,59700.0
2012-01-10 10:00:00,13.5,13.55,13.47,13.53,115200.0,11.1478,11.1891,11.123,11.1726,115200.0
2012-01-10 10:30:00,13.54,13.56,13.51,13.55,58800.0,11.1808,11.1973,11.156,11.1891,58800.0
2012-01-10 11:00:00,13.55,13.56,13.52,13.54,65100.0,11.1891,11.1973,11.1643,11.1808,65100.0
2012-01-10 11:30:00,13.54,13.56,13.54,13.55,42000.0,11.1808,11.1973,11.1808,11.1891,42000.0
2012-01-10 12:00:00,13.55,13.56,13.48,13.49,85200.0,11.1891,11.1973,11.1313,11.1395,85200.0
2012-01-10 12:30:00,13.49,13.52,13.48,13.51,56100.0,11.1395,11.1643,11.1313,11.156,56100.0
2012-01-10 13:00:00,13.52,13.52,13.47,13.48,58800.0,11.1643,11.1643,11.123,11.1313,58800.0
2012-01-10 13:30:00,13.48,13.52,13.47,13.49,67200.0,11.1313,11.1643,11.123,11.1395,67200.0
2012-01-10 14:00:00,13.49,13.52,13.48,13.48,63900.0,11.1395,11.1643,11.1313,11.1313,63900.0
2012-01-10 14:30:00,13.49,13.51,13.48,13.51,83400.0,11.1395,11.156,11.1313,11.156,83400.0
2012-01-10 15:00:00,13.51,13.51,13.49,13.5,85800.0,11.156,11.156,11.1395,11.1478,85800.0
2012-01-10 15:30:00,13.5,13.5,13.46,13.48,137700.0,11.1478,11.1478,11.1148,11.1313,137700.0
2012-01-11 09:30:00,13.79,14.01,13.79,13.99,378900.0,11.3873,11.5689,11.3873,11.5524,378900.0
2012-01-11 10:00:00,13.99,14.07,13.98,14.05,254400.0,11.5524,11.6185,11.5441,11.602,254400.0
2012-01-11 10:30:00,14.05,14.08,13.96,13.98,218100.0,11.602,11.6267,11.5276,11.5441,218100.0
2012-01-11 11:00:00,13.98,14.04,13.98,14.02,95700.0,11.5441,11.5937,11.5441,11.5772,95700.0
2012-01-11 11:30:00,14.03,14.05,14.0,14.01,62100.0,11.5854,11.602,11.5607,11.5689,62100.0
2012-01-11 12:00:00,14.01,14.04,14.0,14.01,73200.0,11.5689,11.5937,11.5607,11.5689,73200.0
2012-01-11 12:30:00,14.01,14.04,14.01,14.03,114900.0,11.5689,11.5937,11.5689,11.5854,114900.0
2012-01-11 13:00:00,14.03,14.07,14.03,14.07,143700.0,11.5854,11.6185,11.5854,11.6185,143700.0
2012-01-11 13:30:00,14.06,14.12,14.06,14.08,77400.0,11.6102,11.6598,11.6102,11.6267,77400.0
2012-01-11 14:00:00,14.08,14.12,14.08,14.1,159300.0,11.6267,11.6598,11.6267,11.6432,159300.0
2012-01-11 14:30:00,14.11,14.11,14.05,14.06,104100.0,11.6515,11.6515,11.602,11.6102,104100.0
2012-01-11 15:00:00,14.07,14.09,14.03,14.07,118200.0,11.6185,11.635,11.5854,11.6185,118200.0
2012-01-11 15:30:00,14.06,14.08,13.97,13.98,257700.0,11.6102,11.6267,11.5359,11.5441,257700.0
2012-01-12 09:30:00,13.99,14.02,13.88,13.97,70500.0,11.6144,11.6393,11.5231,11.5978,70500.0
2012-01-12 10:00:00,13.97,14.0,13.92,13.97,97200.0,11.5978,11.6227,11.5563,11.5978,97200.0
2012-01-12 10:30:00,13.97,13.97,13.89,13.94,65400.0,11.5978,11.5978,11.5314,11.5729,65400.0
2012-01-12 11:00:00,13.96,14.04,13.96,14.01,100800.0,11.5895,11.6559,11.5895,11.631,100800.0
2012-01-12 11:30:00,14.01,14.02,13.96,13.97,40800.0,11.631,11.6393,11.5895,11.5978,40800.0
2012-01-12 12:00:00,13.97,14.0,13.96,13.98,24900.0,11.5978,11.6227,11.5895,11.6061,24900.0
2012-01-12 12:30:00,13.99,13.99,13.93,13.97,29100.0,11.6144,11.6144,11.5646,11.5978,29100.0
2012-01-12 13:00:00,13.95,13.97,13.9,13.9,72300.0,11.5812,11.5978,11.5397,11.5397,72300.0
2012-01-12 13:30:00,13.9,13.91,13.84,13.88,78000.0,11.5397,11.548,11.4899,11.5231,78000.0
2012-01-12 14:00:00,13.9,13.91,13.83,13.9,69600.0,11.5397,11.548,11.4816,11.5397,69600.0
2012-01-12 14:30:00,13.9,14.02,13.9,14.01,83400.0,11.5397,11.6393,11.5397,11.631,83400.0
2012-01-12 15:00:00,14.01,14.04,13.99,13.99,123900.0,11.631,11.6559,11.6144,11.6144,123900.0
2012-01-12 15:30:00,13.99,14.02,13.96,13.97,298200.0,11.6144,11.6393,11.5895,11.5978,298200.0
2012-01-13 09:30:00,13.96,13.98,13.86,13.95,78000.0,11.5895,11.6061,11.5065,11.5812,78000.0
2012-01-13 10:00:00,13.94,13.95,13.83,13.93,80100.0,11.5729,11.5812,11.4816,11.5646,80100.0
2012-01-13 10:30:00,13.93,13.94,13.88,13.93,50100.0,11.5646,11.5729,11.5231,11.5646,50100.0
2012-01-13 11:00:00,13.93,13.94,13.92,13.92,26700.0,11.5646,11.5729,11.5563,11.5563,26700.0
2012-01-13 11:30:00,13.92,13.93,13.88,13.91,52200.0,11.5563,11.5646,11.5231,11.548,52200.0
2012-01-13 12:00:00,13.92,13.92,13.85,13.86,71700.0,11.5563,11.5563,11.4982,11.5065,71700.0
2012-01-13 12:30:00,13.85,13.86,13.82,13.86,11100.0,11.4982,11.5065,11.4733,11.5065,11100.0
2012-01-13 13:00:00,13.85,13.85,13.78,13.78,37800.0,11.4982,11.4982,11.4401,11.4401,37800.0
2012-01-13 13:30:00,13.78,13.82,13.76,13.81,24300.0,11.4401,11.4733,11.4235,11.465,24300.0
2012-01-13 14:00:00,13.82,13.84,13.79,13.84,27600.0,11.4733,11.4899,11.4484,11.4899,27600.0
2012-01-13 14:30:00,13.84,13.86,13.84,13.86,64200.0,11.4899,11.5065,11.4899,11.5065,64200.0
2012-01-13 15:00:00,13.86,13.92,13.86,13.91,76200.0,11.5065,11.5563,11.5065,11.548,76200.0
2012-01-13 15:30:00,13.91,13.92,13.86,13.88,176400.0,11.548,11.5563,11.5065,11.5231,176400.0
2012-01-17 09:30:00,14.04,14.16,13.96,14.0,36600.0,11.6559,11.7555,11.5895,11.6227,36600.0
2012-01-17 10:00:00,14.0,14.04,13.93,13.97,36600.0,11.6227,11.6559,11.5646,11.5978,36600.0
2012-01-17 10:30:00,13.96,14.02,13.93,13.95,144300.0,11.5895,11.6393,11.5646,11.5812,144300.0
2012-01-17 11:00:00,13.96,14.0,13.94,14.0,71100.0,11.5895,11.6227,11.5729,11.6227,71100.0
2012-01-17 11:30:00,14.0,14.05,14.0,14.02,35400.0,11.6227,11.6642,11.6227,11.6393,35400.0
2012-01-17 12:00:00,14.03,14.08,14.03,14.05,14700.0,11.6476,11.6891,11.6476,11.6642,14700.0
2012-01-17 12:30:00,14.06,14.06,14.02,14.03,16800.0,11.6725,11.6725,11.6393,11.6476,16800.0
2012-01-17 13:00:00,14.04,14.07,14.03,14.06,34200.0,11.6559,11.6808,11.6476,11.6725,34200.0
2012-01-17 13:30:00,14.06,14.09,14.05,14.08,24300.0,11.6725,11.6974,11.6642,11.6891,24300.0
2012-01-17 14:00:00,14.07,14.08,14.05,14.07,37200.0,11.6808,11.6891,11.6642,11.6808,37200.0
2012-01-17 14:30:00,14.07,14.08,14.04,14.05,95100.0,11.6808,11.6891,11.6559,11.6642,95100.0
2012-01-17 15:00:00,14.05,14.11,14.03,14.11,130200.0,11.6642,11.714,11.6476,11.714,130200.0
2012-01-17 15:30:00,14.11,14.14,14.09,14.12,214200.0,11.714,11.7389,11.6974,11.7223,214200.0
2012-01-18 09:30:00,14.13,14.21,14.06,14.16,76500.0,11.7306,11.7971,11.6725,11.7555,76500.0
2012-01-18 10:00:00,14.17,14.28,14.16,14.27,36600.0,11.7638,11.8552,11.7555,11.8469,36600.0
2012-01-18 10:30:00,14.28,14.28,14.21,14.22,18600.0,11.8552,11.8552,11.7971,11.8054,18600.0
2012-01-18 11:00:00,14.21,14.23,14.17,14.19,39900.0,11.7971,11.8137,11.7638,11.7804,39900.0
2012-01-18 11:30:00,14.19,14.19,14.15,14.17,39300.0,11.7804,11.7804,11.7472,11.7638,39300.0
2012-01-18 12:00:00,14.17,14.21,14.17,14.2,20700.0,11.7638,11.7971,11.7638,11.7888,20700.0
2012-01-18 12:30:00,14.22,14.25,14.2,14.22,88500.0,11.8054,11.8303,11.7888,11.8054,88500.0
2012-01-18 13:00:00,14.22,14.23,14.16,14.18,46200.0,11.8054,11.8137,11.7555,11.7721,46200.0
2012-01-18 13:30:00,14.19,14.22,14.14,14.17,62700.0,11.7804,11.8054,11.7389,11.7638,62700.0
2012-01-18 14:00:00,14.19,14.25,14.17,14.25,110100.0,11.7804,11.8303,11.7638,11.8303,110100.0
2012-01-18 14:30:00,14.25,14.27,14.22,14.24,86100.0,11.8303,11.8469,11.8054,11.822,86100.0
2012-01-18 15:00:00,14.25,14.35,14.23,14.35,250500.0,11.8303,11.9133,11.8137,11.9133,250500.0
2012-01-18 15:30:00,14.34,14.36,14.32,14.35,395700.0,11.905,11.9216,11.8884,11.9133,395700.0
2012-01-19 09:30:00,14.44,14.56,14.42,14.56,91200.0,11.988,12.0876,11.9714,12.0876,91200.0
2012-01-19 10:00:00,14.56,14.59,14.51,14.58,97200.0,12.0876,12.1125,12.0461,12.1042,97200.0
2012-01-19 10:30:00,14.58,14.62,14.56,14.58,95100.0,12.1042,12.1374,12.0876,12.1042,95100.0
2012-01-19 11:00:00,14.59,14.62,14.56,14.61,126000.0,12.1125,12.1374,12.0876,12.1291,126000.0
2012-01-19 11:30:00,14.61,14.65,14.61,14.65,60600.0,12.1291,12.1623,12.1291,12.1623,60600.0
2012-01-19 12:00:00,14.65,14.66,14.62,14.64,46800.0,12.1623,12.1706,12.1374,12.154,46800.0
2012-01-19 12:30:00,14.64,14.64,14.59,14.63,41400.0,12.154,12.154,12.1125,12.1457,41400.0
2012-01-19 13:00:00,14.63,14.66,14.63,14.66,51600.0,12.1457,12.1706,12.1457,12.1706,51600.0
2012-01-19 13:30:00,14.66,14.67,14.64,14.66,71100.0,12.1706,12.1789,12.154,12.1706,71100.0
2012-01-19 14:00:00,14.66,14.68,14.6,14.62,121200.0,12.1706,12.1872,12.1208,12.1374,121200.0
2012-01-19 14:30:00,14.62,14.65,14.6,14.62,154500.0,12.1374,12.1623,12.1208,12.1374,154500.0
2012-01-19 15:00:00,14.62,14.69,14.62,14.66,124200.0,12.1374,12.1955,12.1374,12.1706,124200.0
2012-01-19 15:30:00,14.66,14.7,14.65,14.7,328200.0,12.1706,12.2038,12.1623,12.2038,328200.0
2012-01-20 09:30:00,14.64,14.7,14.57,14.58,74400.0,12.154,12.2038,12.0959,12.1042,74400.0
2012-01-20 10:00:00,14.59,14.67,14.54,14.67,57600.0,12.1125,12.1789,12.071,12.1789,57600.0
2012-01-20 10:30:00,14.65,14.69,14.61,14.61,56100.0,12.1623,12.1955,12.1291,12.1291,56100.0
2012-01-20 11:00:00,14.61,14.62,14.54,14.54,75900.0,12.1291,12.1374,12.071,12.071,75900.0
2012-01-20 11:30:00,14.54,14.54,14.4,14.4,65100.0,12.071,12.071,11.9548,11.9548,65100.0
2012-01-20 12:00:00,14.4,14.41,14.4,14.4,21000.0,11.9548,11.9631,11.9548,11.9548,21000.0
2012-01-20 12:30:00,14.4,14.41,14.37,14.38,21600.0,11.9548,11.9631,11.9299,11.9382,21600.0
2012-01-20 13:00:00,14.37,14.42,14.37,14.41,18900.0,11.9299,11.9714,11.9299,11.9631,18900.0
2012-01-20 13:30:00,14.41,14.41,14.39,14.4,24600.0,11.9631,11.9631,11.9465,11.9548,24600.0
2012-01-20 14:00:00,14.39,14.41,14.34,14.35,45300.0,11.9465,11.9631,11.905,11.9133,45300.0
2012-01-20 14:30:00,14.35,14.35,14.33,14.34,39000.0,11.9133,11.9133,11.8967,11.905,39000.0
2012-01-20 15:00:00,14.35,14.39,14.35,14.38,55800.0,11.9133,11.9465,11.9133,11.9382,55800.0
2012-01-20 15:30:00,14.38,14.4,14.35,14.37,161100.0,11.9382,11.9548,11.9133,11.9299,161100.0
2012-01-23 09:30:00,14.37,14.59,14.37,14.57,29100.0,11.9299,12.1125,11.9299,12.0959,29100.0
2012-01-23 10:00:00,14.58,14.62,14.58,14.59,115800.0,12.1042,12.1374,12.1042,12.1125,115800.0
2012-01-23 10:30:00,14.55,14.56,14.49,14.51,39900.0,12.0793,12.0876,12.0295,12.0461,39900.0
2012-01-23 11:00:00,14.52,14.52,14.44,14.5,18000.0,12.0544,12.0544,11.988,12.0378,18000.0
2012-01-23 11:30:00,14.5,14.5,14.36,14.38,23700.0,12.0378,12.0378,11.9216,11.9382,23700.0
2012-01-23 12:00:00,14.38,14.39,14.32,14.39,23700.0,11.9382,11.9465,11.8884,11.9465,23700.0
2012-01-23 12:30:00,14.39,14.41,14.36,14.4,31500.0,11.9465,11.9631,11.9216,11.9548,31500.0
2012-01-23 13:00:00,14.4,14.45,14.4,14.41,14100.0,11.9548,11.9963,11.9548,11.9631,14100.0
2012-01-23 13:30:00,14.42,14.47,14.42,14.46,73200.0,11.9714,12.0129,11.9714,12.0046,73200.0
2012-01-23 14:00:00,14.46,14.46,14.39,14.4,17100.0,12.0046,12.0046,11.9465,11.9548,17100.0
2012-01-23 14:30:00,14.4,14.45,14.37,14.45,32700.0,11.9548,11.9963,11.9299,11.9963,32700.0
2012-01-23 15:00:00,14.44,14.45,14.41,14.44,48300.0,11.988,11.9963,11.9631,11.988,48300.0
2012-01-23 15:30:00,14.44,14.46,14.38,14.41,201300.0,11.988,12.0046,11.9382,11.9631,201300.0
2012-01-24 09:30:00,14.29,14.37,14.18,14.31,113700.0,11.8635,11.9299,11.7721,11.8801,113700.0
2012-01-24 10:00:00,14.29,14.44,14.29,14.42,60300.0,11.8635,11.988,11.8635,11.9714,60300.0
2012-01-24 10:30:00,14.42,14.49,14.41,14.48,50400.0,11.9714,12.0295,11.9631,12.0212,50400.0
2012-01-24 11:00:00,14.47,14.5,14.41,14.5,30900.0,12.0129,12.0378,11.9631,12.0378,30900.0
2012-01-24 11:30:00,14.48,14.49,14.45,14.49,33900.0,12.0212,12.0295,11.9963,12.0295,33900.0
2012-01-24 12:00:00,14.49,14.55,14.49,14.55,34200.0,12.0295,12.0793,12.0295,12.0793,34200.0
2012-01-24 12:30:00,14.55,14.57,14.53,14.57,31500.0,12.0793,12.0959,12.0627,12.0959,31500.0
2012-01-24 13:00:00,14.56,14.57,14.52,14.53,23700.0,12.0876,12.0959,12.0544,12.0627,23700.0
2012-01-24 13:30:00,14.53,14.54,14.5,14.54,18600.0,12.0627,12.071,12.0378,12.071,18600.0
2012-01-24 14:00:00,14.54,14.54,14.51,14.52,13200.0,12.071,12.071,12.0461,12.0544,13200.0
2012-01-24 14:30:00,14.52,14.55,14.49,14.49,25500.0,12.0544,12.0793,12.0295,12.0295,25500.0
2012-01-24 15:00:00,14.49,14.5,14.45,14.47,93000.0,12.0295,12.0378,11.9963,12.0129,93000.0
2012-01-24 15:30:00,14.46,14.47,14.44,14.46,167400.0,12.0046,12.0129,11.988,12.0046,167400.0
2012-01-25 09:30:00,14.43,14.5,14.42,14.46,42300.0,11.9797,12.0378,11.9714,12.0046,42300.0
2012-01-25 10:00:00,14.43,14.49,14.43,14.44,28800.0,11.9797,12.0295,11.9797,11.988,28800.0
2012-01-25 10:30:00,14.43,14.44,14.42,14.44,49800.0,11.9797,11.988,11.9714,11.988,49800.0
2012-01-25 11:00:00,14.45,14.47,14.43,14.43,65400.0,11.9963,12.0129,11.9797,11.9797,65400.0
2012-01-25 11:30:00,14.43,14.47,14.43,14.47,41700.0,11.9797,12.0129,11.9797,12.0129,41700.0
2012-01-25 12:00:00,14.47,14.53,14.45,14.5,33900.0,12.0129,12.0627,11.9963,12.0378,33900.0
2012-01-25 12:30:00,14.51,14.57,14.47,14.55,23400.0,12.0461,12.0959,12.0129,12.0793,23400.0
2012-01-25 13:00:00,14.54,14.65,14.54,14.65,23400.0,12.071,12.1623,12.071,12.1623,23400.0
2012-01-25 13:30:00,14.64,14.73,14.63,14.73,29100.0,12.154,12.2288,12.1457,12.2288,29100.0
2012-01-25 14:00:00,14.72,14.72,14.58,14.6,76200.0,12.2205,12.2205,12.1042,12.1208,76200.0
2012-01-25 14:30:00,14.6,14.64,14.56,14.6,54600.0,12.1208,12.154,12.0876,12.1208,54600.0
2012-01-25 15:00:00,14.6,14.62,14.56,14.61,56700.0,12.1208,12.1374,12.0876,12.1291,56700.0
2012-01-25 15:30:00,14.61,14.66,14.61,14.64,100200.0,12.1291,12.1706,12.1291,12.154,100200.0
2012-01-26 09:30:00,14.71,14.8,14.71,14.75,30000.0,12.2122,12.2869,12.2122,12.2454,30000.0
2012-01-26 10:00:00,14.75,14.77,14.68,14.72,64800.0,12.2454,12.262,12.1872,12.2205,64800.0
2012-01-26 10:30:00,14.7,14.7,14.61,14.62,24900.0,12.2038,12.2038,12.1291,12.1374,24900.0
2012-01-26 11:00:00,14.62,14.65,14.61,14.64,15000.0,12.1374,12.1623,12.1291,12.154,15000.0
2012-01-26 11:30:00,14.64,14.67,14.62,14.64,72000.0,12.154,12.1789,12.1374,12.154,72000.0
2012-01-26 12:00:00,14.63,14.65,14.57,14.57,50700.0,12.1457,12.1623,12.0959,12.0959,50700.0
2012-01-26 12:30:00,14.57,14.6,14.57,14.6,92400.0,12.0959,12.1208,12.0959,12.1208,92400.0
2012-01-26 13:00:00,14.6,14.65,14.6,14.62,43800.0,12.1208,12.1623,12.1208,12.1374,43800.0
2012-01-26 13:30:00,14.62,14.62,14.55,14.56,21000.0,12.1374,12.1374,12.0793,12.0876,21000.0
2012-01-26 14:00:00,14.56,14.57,14.54,14.55,41700.0,12.0876,12.0959,12.071,12.0793,41700.0
2012-01-26 14:30:00,14.56,14.57,14.54,14.55,36300.0,12.0876,12.0959,12.071,12.0793,36300.0
2012-01-26 15:00:00,14.54,14.55,14.49,14.51,249000.0,12.071,12.0793,12.0295,12.0461,249000.0
2012-01-26 15:30:00,14.5,14.58,14.5,14.58,162900.0,12.0378,12.1042,12.0378,12.1042,162900.0
2012-01-27 09:30:00,14.48,14.62,14.44,14.57,93600.0,12.0212,12.1374,11.988,12.0959,93600.0
2012-01-27 10:00:00,14.57,14.57,14.48,14.53,30900.0,12.0959,12.0959,12.0212,12.0627,30900.0
2012-01-27 10:30:00,14.54,14.57,14.51,14.53,39000.0,12.071,12.0959,12.0461,12.0627,39000.0
2012-01-27 11:00:00,14.55,14.58,14.54,14.55,43800.0,12.0793,12.1042,12.071,12.0793,43800.0
2012-01-27 11:30:00,14.54,14.55,14.51,14.53,14400.0,12.071,12.0793,12.0461,12.0627,14400.0
2012-01-27 12:00:00,14.54,14.56,14.5,14.53,70500.0,12.071,12.0876,12.0378,12.0627,70500.0
2012-01-27 12:30:00,14.52,14.55,14.52,14.52,41700.0,12.0544,12.0793,12.0544,12.0544,41700.0
2012-01-27 13:00:00,14.53,14.56,14.51,14.53,108300.0,12.0627,12.0876,12.0461,12.0627,108300.0
2012-01-27 13:30:00,14.53,14.55,14.52,14.52,38100.0,12.0627,12.0793,12.0544,12.0544,38100.0
2012-01-27 14:00:00,14.54,14.54,14.52,14.52,83400.0,12.071,12.071,12.0544,12.0544,83400.0
2012-01-27 14:30:00,14.52,14.58,14.52,14.58,84900.0,12.0544,12.1042,12.0544,12.1042,84900.0
2012-01-27 15:00:00,14.58,14.63,14.57,14.62,71400.0,12.1042,12.1457,12.0959,12.1374,71400.0
2012-01-27 15:30:00,14.63,14.65,14.6,14.61,138600.0,12.1457,12.1623,12.1208,12.1291,138600.0
2012-01-30 09:30:00,14.43,14.55,14.36,14.52,87900.0,11.9797,12.0793,11.9216,12.0544,87900.0
2012-01-30 10:00:00,14.51,14.51,14.45,14.48,121500.0,12.0461,12.0461,11.9963,12.0212,121500.0
2012-01-30 10:30:00,14.49,14.53,14.48,14.51,18000.0,12.0295,12.0627,12.0212,12.0461,18000.0
2012-01-30 11:00:00,14.52,14.61,14.52,14.59,26400.0,12.0544,12.1291,12.0544,12.1125,26400.0
2012-01-30 11:30:00,14.59,14.66,14.59,14.64,44700.0,12.1125,12.1706,12.1125,12.154,44700.0
2012-01-30 12:00:00,14.63,14.65,14.6,14.61,32700.0,12.1457,12.1623,12.1208,12.1291,32700.0
2012-01-30 12:30:00,14.62,14.62,14.57,14.6,72300.0,12.1374,12.1374,12.0959,12.1208,72300.0
2012-01-30 13:00:00,14.6,14.67,14.58,14.62,61800.0,12.1208,12.1789,12.1042,12.1374,61800.0
2012-01-30 13:30:00,14.63,14.8,14.62,14.8,84900.0,12.1457,12.2869,12.1374,12.2869,84900.0
2012-01-30 14:00:00,14.78,14.89,14.77,14.88,185400.0,12.2703,12.3616,12.262,12.3533,185400.0
2012-01-30 14:30:00,14.88,14.92,14.78,14.8,195900.0,12.3533,12.3865,12.2703,12.2869,195900.0
2012-01-30 15:00:00,14.79,14.8,14.74,14.75,78000.0,12.2786,12.2869,12.2371,12.2454,78000.0
2012-01-30 15:30:00,14.75,14.78,14.69,14.75,206100.0,12.2454,12.2703,12.1955,12.2454,206100.0
2012-01-31 09:30:00,14.76,14.85,14.47,14.67,208800.0,12.2537,12.3284,12.0129,12.1789,208800.0
2012-01-31 10:00:00,14.67,14.68,14.53,14.63,216300.0,12.1789,12.1872,12.0627,12.1457,216300.0
2012-01-31 10:30:00,14.63,14.64,14.59,14.6,108600.0,12.1457,12.154,12.1125,12.1208,108600.0
2012-01-31 11:00:00,14.59,14.91,14.59,14.84,164700.0,12.1125,12.3782,12.1125,12.3201,164700.0
2012-01-31 11:30:00,14.83,15.02,14.79,14.99,196800.0,12.3118,12.4695,12.2786,12.4446,196800.0
2012-01-31 12:00:00,14.98,15.19,14.94,15.16,255300.0,12.4363,12.6106,12.4031,12.5857,255300.0
2012-01-31 12:30:00,15.16,15.61,15.16,15.46,374400.0,12.5857,12.9593,12.5857,12.8348,374400.0
2012-01-31 13:00:00,15.45,15.51,15.25,15.27,248400.0,12.8265,12.8763,12.6605,12.6771,248400.0
2012-01-31 13:30:00,15.27,15.33,15.17,15.2,240600.0,12.6771,12.7269,12.594,12.6189,240600.0
2012-01-31 14:00:00,15.19,15.45,15.15,15.4,322500.0,12.6106,12.8265,12.5774,12.785,322500.0
2012-01-31 14:30:00,15.4,15.45,15.31,15.43,220800.0,12.785,12.8265,12.7103,12.8099,220800.0
2012-01-31 15:00:00,15.43,15.43,15.29,15.3,214200.0,12.8099,12.8099,12.6937,12.702,214200.0
2012-01-31 15:30:00,15.3,15.43,15.3,15.33,480600.0,12.702,12.8099,12.702,12.7269,480600.0
2012-02-01 09:30:00,15.52,15.58,15.45,15.53,169200.0,12.8846,12.9344,12.8265,12.8929,169200.0
2012-02-01 10:00:00,15.52,15.62,15.47,15.59,147300.0,12.8846,12.9676,12.8431,12.9427,147300.0
2012-02-01 10:30:00,15.59,15.66,15.57,15.66,246600.0,12.9427,13.0008,12.9261,13.0008,246600.0
2012-02-01 11:00:00,15.66,15.68,15.65,15.67,243300.0,13.0008,13.0174,12.9925,13.0091,243300.0
2012-02-01 11:30:00,15.67,15.83,15.67,15.81,237000.0,13.0091,13.142,13.0091,13.1254,237000.0
2012-02-01 12:00:00,15.81,15.94,15.79,15.94,228600.0,13.1254,13.2333,13.1088,13.2333,228600.0
2012-02-01 12:30:00,15.94,16.02,15.94,16.0,200100.0,13.2333,13.2997,13.2333,13.2831,200100.0
2012-02-01 13:00:00,16.0,16.15,15.99,16.06,172800.0,13.2831,13.4076,13.2748,13.3329,172800.0
2012-02-01 13:30:00,16.05,16.05,15.99,16.04,152400.0,13.3246,13.3246,13.2748,13.3163,152400.0
2012-02-01 14:00:00,16.03,16.07,16.0,16.05,111000.0,13.308,13.3412,13.2831,13.3246,111000.0
2012-02-01 14:30:00,16.05,16.07,16.0,16.03,184200.0,13.3246,13.3412,13.2831,13.308,184200.0
2012-02-01 15:00:00,16.03,16.1,16.02,16.1,350700.0,13.308,13.3661,13.2997,13.3661,350700.0
2012-02-01 15:30:00,16.1,16.17,16.07,16.12,487200.0,13.3661,13.4242,13.3412,13.3827,487200.0
2012-02-02 09:30:00,16.12,16.14,16.03,16.11,127500.0,13.3827,13.3993,13.308,13.3744,127500.0
2012-02-02 10:00:00,16.11,16.16,16.06,16.13,105000.0,13.3744,13.4159,13.3329,13.391,105000.0
2012-02-02 10:30:00,16.14,16.14,16.11,16.12,61800.0,13.3993,13.3993,13.3744,13.3827,61800.0
2012-02-02 11:00:00,16.12,16.15,16.04,16.04,66900.0,13.3827,13.4076,13.3163,13.3163,66900.0
2012-02-02 11:30:00,16.04,16.08,16.01,16.05,399300.0,13.3163,13.3495,13.2914,13.3246,399300.0
2012-02-02 12:00:00,16.06,16.08,16.0,16.07,240000.0,13.3329,13.3495,13.2831,13.3412,240000.0
2012-02-02 12:30:00,16.06,16.06,15.95,15.95,82800.0,13.3329,13.3329,13.2416,13.2416,82800.0
2012-02-02 13:00:00,15.95,15.95,15.88,15.88,63900.0,13.2416,13.2416,13.1835,13.1835,63900.0
2012-02-02 13:30:00,15.88,15.89,15.86,15.88,40800.0,13.1835,13.1918,13.1669,13.1835,40800.0
2012-02-02 14:00:00,15.88,15.91,15.87,15.91,53700.0,13.1835,13.2084,13.1752,13.2084,53700.0
2012-02-02 14:30:00,15.91,15.92,15.85,15.89,78900.0,13.2084,13.2167,13.1586,13.1918,78900.0
2012-02-02 15:00:00,15.89,15.9,15.87,15.88,65400.0,13.1918,13.2001,13.1752,13.1835,65400.0
2012-02-02 15:30:00,15.89,15.92,15.85,15.88,240300.0,13.1918,13.2167,13.1586,13.1835,240300.0
2012-02-03 09:30:00,16.1,16.14,16.0,16.05,45900.0,13.3661,13.3993,13.2831,13.3246,45900.0
2012-02-03 10:00:00,16.06,16.19,16.06,16.15,46500.0,13.3329,13.4408,13.3329,13.4076,46500.0
2012-02-03 10:30:00,16.14,16.23,16.13,16.21,67800.0,13.3993,13.474,13.391,13.4574,67800.0
2012-02-03 11:00:00,16.21,16.36,16.21,16.35,123900.0,13.4574,13.582,13.4574,13.5737,123900.0
2012-02-03 11:30:00,16.36,16.36,16.29,16.32,58500.0,13.582,13.582,13.5239,13.5488,58500.0
2012-02-03 12:00:00,16.32,16.35,16.31,16.32,42000.0,13.5488,13.5737,13.5405,13.5488,42000.0
2012-02-03 12:30:00,16.32,16.33,16.3,16.31,45600.0,13.5488,13.5571,13.5322,13.5405,45600.0
2012-02-03 13:00:00,16.3,16.31,16.29,16.29,33000.0,13.5322,13.5405,13.5239,13.5239,33000.0
2012-02-03 13:30:00,16.28,16.28,16.23,16.23,24600.0,13.5156,13.5156,13.474,13.474,24600.0
2012-02-03 14:00:00,16.24,16.29,16.24,16.29,55200.0,13.4823,13.5239,13.4823,13.5239,55200.0
2012-02-03 14:30:00,16.29,16.32,16.29,16.3,47100.0,13.5239,13.5488,13.5239,13.5322,47100.0
2012-02-03 15:00:00,16.3,16.32,16.29,16.31,94200.0,13.5322,13.5488,13.5239,13.5405,94200.0
2012-02-03 15:30:00,16.31,16.32,16.28,16.31,313200.0,13.5405,13.5488,13.5156,13.5405,313200.0
2012-02-06 09:30:00,16.21,16.4,16.19,16.38,36600.0,13.4574,13.6152,13.4408,13.5986,36600.0
2012-02-06 10:00:00,16.4,16.47,16.4,16.41,80700.0,13.6152,13.6733,13.6152,13.6235,80700.0
2012-02-06 10:30:00,16.41,16.41,16.28,16.3,126000.0,13.6235,13.6235,13.5156,13.5322,126000.0
2012-02-06 11:00:00,16.31,16.32,16.28,16.3,117900.0,13.5405,13.5488,13.5156,13.5322,117900.0
2012-02-06 11:30:00,16.3,16.32,16.29,16.31,68400.0,13.5322,13.5488,13.5239,13.5405,68400.0
2012-02-06 12:00:00,16.32,16.32,16.29,16.3,27600.0,13.5488,13.5488,13.5239,13.5322,27600.0
2012-02-06 12:30:00,16.3,16.32,16.29,16.31,78000.0,13.5322,13.5488,13.5239,13.5405,78000.0
2012-02-06 13:00:00,16.31,16.31,16.28,16.28,84000.0,13.5405,13.5405,13.5156,13.5156,84000.0
2012-02-06 13:30:00,16.28,16.31,16.26,16.29,265500.0,13.5156,13.5405,13.499,13.5239,265500.0
2012-02-06 14:00:00,16.29,16.31,16.27,16.28,63300.0,13.5239,13.5405,13.5073,13.5156,63300.0
2012-02-06 14:30:00,16.29,16.29,16.24,16.24,49800.0,13.5239,13.5239,13.4823,13.4823,49800.0
2012-02-06 15:00:00,16.24,16.27,16.23,16.23,55200.0,13.4823,13.5073,13.474,13.474,55200.0
2012-02-06 15:30:00,16.22,16.27,16.22,16.27,168900.0,13.4657,13.5073,13.4657,13.5073,168900.0
2012-02-07 09:30:00,16.2,16.24,16.14,16.16,54600.0,13.4491,13.4823,13.3993,13.4159,54600.0
2012-02-07 10:00:00,16.16,16.17,16.1,16.16,58800.0,13.4159,13.4242,13.3661,13.4159,58800.0
2012-02-07 10:30:00,16.17,16.29,16.15,16.28,86700.0,13.4242,13.5239,13.4076,13.5156,86700.0
2012-02-07 11:00:00,16.29,16.3,16.24,16.27,39000.0,13.5239,13.5322,13.4823,13.5073,39000.0
2012-02-07 11:30:00,16.26,16.27,16.22,16.25,102600.0,13.499,13.5073,13.4657,13.4906,102600.0
2012-02-07 12:00:00,16.25,16.28,16.25,16.25,37200.0,13.4906,13.5156,13.4906,13.4906,37200.0
2012-02-07 12:30:00,16.25,16.28,16.25,16.26,18600.0,13.4906,13.5156,13.4906,13.499,18600.0
2012-02-07 13:00:00,16.27,16.27,16.23,16.26,66600.0,13.5073,13.5073,13.474,13.499,66600.0
2012-02-07 13:30:00,16.26,16.29,16.25,16.27,77400.0,13.499,13.5239,13.4906,13.5073,77400.0
2012-02-07 14:00:00,16.27,16.31,16.25,16.25,37800.0,13.5073,13.5405,13.4906,13.4906,37800.0
2012-02-07 14:30:00,16.26,16.29,16.24,16.24,78300.0,13.499,13.5239,13.4823,13.4823,78300.0
2012-02-07 15:00:00,16.25,16.28,16.24,16.28,84600.0,13.4906,13.5156,13.4823,13.5156,84600.0
2012-02-07 15:30:00,16.28,16.28,16.17,16.2,484800.0,13.5156,13.5156,13.4242,13.4491,484800.0
2012-02-08 09:30:00,16.24,16.34,16.16,16.17,72000.0,13.4823,13.5654,13.4159,13.4242,72000.0
2012-02-08 10:00:00,16.17,16.17,16.13,16.14,65700.0,13.4242,13.4242,13.391,13.3993,65700.0
2012-02-08 10:30:00,16.14,16.14,16.02,16.05,102300.0,13.3993,13.3993,13.2997,13.3246,102300.0
2012-02-08 11:00:00,16.05,16.07,15.96,16.0,95400.0,13.3246,13.3412,13.2499,13.2831,95400.0
2012-02-08 11:30:00,15.99,16.04,15.98,16.04,49800.0,13.2748,13.3163,13.2665,13.3163,49800.0
2012-02-08 12:00:00,16.04,16.08,16.04,16.08,73500.0,13.3163,13.3495,13.3163,13.3495,73500.0
2012-02-08 12:30:00,16.08,16.09,16.05,16.05,61200.0,13.3495,13.3578,13.3246,13.3246,61200.0
2012-02-08 13:00:00,16.05,16.06,15.99,15.99,86400.0,13.3246,13.3329,13.2748,13.2748,86400.0
2012-02-08 13:30:00,15.99,16.1,15.99,16.06,160800.0,13.2748,13.3661,13.2748,13.3329,160800.0
2012-02-08 14:00:00,16.06,16.12,16.04,16.11,64200.0,13.3329,13.3827,13.3163,13.3744,64200.0
2012-02-08 14:30:00,16.11,16.14,16.09,16.11,61200.0,13.3744,13.3993,13.3578,13.3744,61200.0
2012-02-08 15:00:00,16.1,16.11,16.07,16.09,70500.0,13.3661,13.3744,13.3412,13.3578,70500.0
2012-02-08 15:30:00,16.09,16.13,16.07,16.13,145800.0,13.3578,13.391,13.3412,13.391,145800.0
2012-02-09 09:30:00,16.17,16.22,16.02,16.02,62400.0,13.4242,13.4657,13.2997,13.2997,62400.0
2012-02-09 10:00:00,16.01,16.03,15.95,15.96,54900.0,13.2914,13.308,13.2416,13.2499,54900.0
2012-02-09 10:30:00,15.95,16.06,15.95,16.06,47100.0,13.2416,13.3329,13.2416,13.3329,47100.0
2012-02-09 11:00:00,16.07,16.08,16.03,16.04,32400.0,13.3412,13.3495,13.308,13.3163,32400.0
2012-02-09 11:30:00,16.03,16.08,15.99,16.07,58200.0,13.308,13.3495,13.2748,13.3412,58200.0
2012-02-09 12:00:00,16.08,16.1,16.07,16.08,15900.0,13.3495,13.3661,13.3412,13.3495,15900.0
2012-02-09 12:30:00,16.08,16.15,16.08,16.11,22800.0,13.3495,13.4076,13.3495,13.3744,22800.0
2012-02-09 13:00:00,16.11,16.14,16.08,16.14,38100.0,13.3744,13.3993,13.3495,13.3993,38100.0
2012-02-09 13:30:00,16.15,16.15,16.12,16.15,51900.0,13.4076,13.4076,13.3827,13.4076,51900.0
2012-02-09 14:00:00,16.15,16.15,16.11,16.11,38400.0,13.4076,13.4076,13.3744,13.3744,38400.0
2012-02-09 14:30:00,16.11,16.14,16.05,16.14,105600.0,13.3744,13.3993,13.3246,13.3993,105600.0
2012-02-09 15:00:00,16.14,16.19,16.12,16.18,73800.0,13.3993,13.4408,13.3827,13.4325,73800.0
2012-02-09 15:30:00,16.18,16.21,16.15,16.2,199200.0,13.4325,13.4574,13.4076,13.4491,199200.0
2012-02-10 09:30:00,15.98,16.02,15.91,15.91,41700.0,13.2665,13.2997,13.2084,13.2084,41700.0
2012-02-10 10:00:00,15.91,15.91,15.81,15.85,105900.0,13.2084,13.2084,13.1254,13.1586,105900.0
2012-02-10 10:30:00,15.87,16.02,15.86,16.02,40500.0,13.1752,13.2997,13.1669,13.2997,40500.0
2012-02-10 11:00:00,16.02,16.05,16.0,16.02,66000.0,13.2997,13.3246,13.2831,13.2997,66000.0
2012-02-10 11:30:00,16.02,16.08,16.02,16.08,32400.0,13.2997,13.3495,13.2997,13.3495,32400.0
2012-02-10 12:00:00,16.08,16.08,16.03,16.03,23100.0,13.3495,13.3495,13.308,13.308,23100.0
2012-02-10 12:30:00,16.03,16.08,16.02,16.08,26100.0,13.308,13.3495,13.2997,13.3495,26100.0
2012-02-10 13:00:00,16.08,16.08,16.06,16.06,28200.0,13.3495,13.3495,13.3329,13.3329,28200.0
2012-02-10 13:30:00,16.07,16.12,16.05,16.08,76500.0,13.3412,13.3827,13.3246,13.3495,76500.0
2012-02-10 14:00:00,16.08,16.16,16.08,16.16,70500.0,13.3495,13.4159,13.3495,13.4159,70500.0
2012-02-10 14:30:00,16.15,16.19,16.14,16.18,73500.0,13.4076,13.4408,13.3993,13.4325,73500.0
2012-02-10 15:00:00,16.17,16.19,16.17,16.19,210000.0,13.4242,13.4408,13.4242,13.4408,210000.0
2012-02-10 15:30:00,16.2,16.23,16.17,16.22,248400.0,13.4491,13.474,13.4242,13.4657,248400.0
2012-02-13 09:30:00,16.37,16.45,16.35,16.39,71400.0,13.5903,13.6567,13.5737,13.6069,71400.0
2012-02-13 10:00:00,16.38,16.44,16.3,16.32,43800.0,13.5986,13.6484,13.5322,13.5488,43800.0
2012-02-13 10:30:00,16.31,16.47,16.26,16.45,81300.0,13.5405,13.6733,13.499,13.6567,81300.0
2012-02-13 11:00:00,16.46,16.51,16.46,16.5,58500.0,13.665,13.7065,13.665,13.6982,58500.0
2012-02-13 11:30:00,16.5,16.54,16.49,16.53,40800.0,13.6982,13.7314,13.6899,13.7231,40800.0
2012-02-13 12:00:00,16.52,16.57,16.52,16.55,57000.0,13.7148,13.7563,13.7148,13.7397,57000.0
2012-02-13 12:30:00,16.55,16.57,16.53,16.57,48900.0,13.7397,13.7563,13.7231,13.7563,48900.0
2012-02-13 13:00:00,16.58,16.6,16.55,16.58,67500.0,13.7646,13.7812,13.7397,13.7646,67500.0
2012-02-13 13:30:00,16.58,16.63,16.57,16.62,58200.0,13.7646,13.8061,13.7563,13.7978,58200.0
2012-02-13 14:00:00,16.62,16.64,16.62,16.64,37500.0,13.7978,13.8144,13.7978,13.8144,37500.0
2012-02-13 14:30:00,16.63,16.66,16.62,16.66,55500.0,13.8061,13.831,13.7978,13.831,55500.0
2012-02-13 15:00:00,16.66,16.67,16.64,16.65,151200.0,13.831,13.8393,13.8144,13.8227,151200.0
2012-02-13 15:30:00,16.64,16.69,16.63,16.66,266100.0,13.8144,13.8559,13.8061,13.831,266100.0
2012-02-14 09:30:00,16.49,16.6,16.47,16.57,60600.0,13.6899,13.7812,13.6733,13.7563,60600.0
2012-02-14 10:00:00,16.56,16.57,16.4,16.44,36300.0,13.748,13.7563,13.6152,13.6484,36300.0
2012-02-14 10:30:00,16.45,16.48,16.41,16.44,20700.0,13.6567,13.6816,13.6235,13.6484,20700.0
2012-02-14 11:00:00,16.44,16.55,16.41,16.55,76500.0,13.6484,13.7397,13.6235,13.7397,76500.0
2012-02-14 11:30:00,16.55,16.55,16.51,16.51,16500.0,13.7397,13.7397,13.7065,13.7065,16500.0
2012-02-14 12:00:00,16.51,16.52,16.43,16.44,32700.0,13.7065,13.7148,13.6401,13.6484,32700.0
2012-02-14 12:30:00,16.44,16.49,16.44,16.44,24000.0,13.6484,13.6899,13.6484,13.6484,24000.0
2012-02-14 13:00:00,16.44,16.44,16.39,16.41,17400.0,13.6484,13.6484,13.6069,13.6235,17400.0
2012-02-14 13:30:00,16.41,16.45,16.4,16.45,16200.0,13.6235,13.6567,13.6152,13.6567,16200.0
2012-02-14 14:00:00,16.45,16.46,16.4,16.42,31200.0,13.6567,13.665,13.6152,13.6318,31200.0
2012-02-14 14:30:00,16.41,16.44,16.4,16.44,55800.0,13.6235,13.6484,13.6152,13.6484,55800.0
2012-02-14 15:00:00,16.45,16.48,16.43,16.45,53400.0,13.6567,13.6816,13.6401,13.6567,53400.0
2012-02-14 15:30:00,16.45,16.61,16.44,16.58,167100.0,13.6567,13.7895,13.6484,13.7646,167100.0
2012-02-15 09:30:00,16.67,16.67,16.48,16.54,18300.0,13.8393,13.8393,13.6816,13.7314,18300.0
2012-02-15 10:00:00,16.54,16.56,16.44,16.47,21000.0,13.7314,13.748,13.6484,13.6733,21000.0
2012-02-15 10:30:00,16.47,16.51,16.45,16.48,76500.0,13.6733,13.7065,13.6567,13.6816,76500.0
2012-02-15 11:00:00,16.47,16.52,16.46,16.51,90600.0,13.6733,13.7148,13.665,13.7065,90600.0
2012-02-15 11:30:00,16.52,16.65,16.51,16.64,84300.0,13.7148,13.8227,13.7065,13.8144,84300.0
2012-02-15 12:00:00,16.63,16.63,16.56,16.58,29700.0,13.8061,13.8061,13.748,13.7646,29700.0
2012-02-15 12:30:00,16.58,16.58,16.42,16.43,17400.0,13.7646,13.7646,13.6318,13.6401,17400.0
2012-02-15 13:00:00,16.43,16.51,16.37,16.5,38100.0,13.6401,13.7065,13.5903,13.6982,38100.0
2012-02-15 13:30:00,16.51,16.53,16.49,16.51,33900.0,13.7065,13.7231,13.6899,13.7065,33900.0
2012-02-15 14:00:00,16.51,16.52,16.41,16.45,24000.0,13.7065,13.7148,13.6235,13.6567,24000.0
2012-02-15 14:30:00,16.44,16.44,16.27,16.27,81300.0,13.6484,13.6484,13.5073,13.5073,81300.0
2012-02-15 15:00:00,16.27,16.28,16.21,16.22,52800.0,13.5073,13.5156,13.4574,13.4657,52800.0
2012-02-15 15:30:00,16.23,16.31,16.21,16.28,116100.0,13.474,13.5405,13.4574,13.5156,116100.0
2012-02-16 09:30:00,16.27,16.37,16.2,16.37,40200.0,13.5073,13.5903,13.4491,13.5903,40200.0
2012-02-16 10:00:00,16.37,16.45,16.37,16.44,25500.0,13.5903,13.6567,13.5903,13.6484,25500.0
2012-02-16 10:30:00,16.44,16.51,16.43,16.43,67200.0,13.6484,13.7065,13.6401,13.6401,67200.0
2012-02-16 11:00:00,16.43,16.48,16.38,16.48,30900.0,13.6401,13.6816,13.5986,13.6816,30900.0
2012-02-16 11:30:00,16.49,16.56,16.48,16.56,22500.0,13.6899,13.748,13.6816,13.748,22500.0
2012-02-16 12:00:00,16.55,16.58,16.53,16.57,29400.0,13.7397,13.7646,13.7231,13.7563,29400.0
2012-02-16 12:30:00,16.58,16.61,16.56,16.59,52800.0,13.7646,13.7895,13.748,13.7729,52800.0
2012-02-16 13:00:00,16.59,16.62,16.58,16.62,36600.0,13.7729,13.7978,13.7646,13.7978,36600.0
2012-02-16 13:30:00,16.62,16.63,16.59,16.61,23400.0,13.7978,13.8061,13.7729,13.7895,23400.0
2012-02-16 14:00:00,16.61,16.63,16.6,16.6,58500.0,13.7895,13.8061,13.7812,13.7812,58500.0
2012-02-16 14:30:00,16.6,16.61,16.56,16.58,45300.0,13.7812,13.7895,13.748,13.7646,45300.0
2012-02-16 15:00:00,16.58,16.61,16.55,16.6,47400.0,13.7646,13.7895,13.7397,13.7812,47400.0
2012-02-16 15:30:00,16.6,16.62,16.59,16.61,142200.0,13.7812,13.7978,13.7729,13.7895,142200.0
2012-02-17 09:30:00,16.67,16.67,16.56,16.59,164400.0,13.8393,13.8393,13.748,13.7729,164400.0
2012-02-17 10:00:00,16.58,16.6,16.55,16.55,35700.0,13.7646,13.7812,13.7397,13.7397,35700.0
2012-02-17 10:30:00,16.55,16.55,16.48,16.48,31800.0,13.7397,13.7397,13.6816,13.6816,31800.0
2012-02-17 11:00:00,16.48,16.48,16.4,16.42,19200.0,13.6816,13.6816,13.6152,13.6318,19200.0
2012-02-17 11:30:00,16.42,16.46,16.42,16.43,11700.0,13.6318,13.665,13.6318,13.6401,11700.0
2012-02-17 12:00:00,16.43,16.46,16.41,16.46,18300.0,13.6401,13.665,13.6235,13.665,18300.0
2012-02-17 12:30:00,16.45,16.46,16.44,16.45,14400.0,13.6567,13.665,13.6484,13.6567,14400.0
2012-02-17 13:00:00,16.45,16.5,16.44,16.5,15900.0,13.6567,13.6982,13.6484,13.6982,15900.0
2012-02-17 13:30:00,16.5,16.51,16.48,16.49,17100.0,13.6982,13.7065,13.6816,13.6899,17100.0
2012-02-17 14:00:00,16.5,16.51,16.49,16.5,16500.0,13.6982,13.7065,13.6899,13.6982,16500.0
2012-02-17 14:30:00,16.51,16.52,16.5,16.51,30300.0,13.7065,13.7148,13.6982,13.7065,30300.0
2012-02-17 15:00:00,16.51,16.52,16.49,16.5,49800.0,13.7065,13.7148,13.6899,13.6982,49800.0
2012-02-17 15:30:00,16.49,16.51,16.48,16.5,85200.0,13.6899,13.7065,13.6816,13.6982,85200.0
2012-02-21 09:30:00,16.59,16.65,16.53,16.54,73800.0,13.7729,13.8227,13.7231,13.7314,73800.0
2012-02-21 10:00:00,16.55,16.61,16.54,16.59,81300.0,13.7397,13.7895,13.7314,13.7729,81300.0
2012-02-21 10:30:00,16.58,16.66,16.58,16.65,68100.0,13.7646,13.831,13.7646,13.8227,68100.0
2012-02-21 11:00:00,16.65,16.69,16.65,16.68,157500.0,13.8227,13.8559,13.8227,13.8476,157500.0
2012-02-21 11:30:00,16.68,16.69,16.66,16.67,54600.0,13.8476,13.8559,13.831,13.8393,54600.0
2012-02-21 12:00:00,16.68,16.74,16.67,16.7,30600.0,13.8476,13.8974,13.8393,13.8642,30600.0
2012-02-21 12:30:00,16.7,16.71,16.67,16.69,30900.0,13.8642,13.8725,13.8393,13.8559,30900.0
2012-02-21 13:00:00,16.69,16.74,16.68,16.73,19800.0,13.8559,13.8974,13.8476,13.8891,19800.0
2012-02-21 13:30:00,16.74,16.75,16.65,16.66,55500.0,13.8974,13.9057,13.8227,13.831,55500.0
2012-02-21 14:00:00,16.67,16.67,16.61,16.63,79800.0,13.8393,13.8393,13.7895,13.8061,79800.0
2012-02-21 14:30:00,16.63,16.63,16.57,16.61,104100.0,13.8061,13.8061,13.7563,13.7895,104100.0
2012-02-21 15:00:00,16.61,16.66,16.61,16.64,52500.0,13.7895,13.831,13.7895,13.8144,52500.0
2012-02-21 15:30:00,16.65,16.73,16.62,16.73,128700.0,13.8227,13.8891,13.7978,13.8891,128700.0
2012-02-22 09:30:00,16.64,16.78,16.64,16.78,45000.0,13.8144,13.9307,13.8144,13.9307,45000.0
2012-02-22 10:00:00,16.79,16.81,16.69,16.78,54300.0,13.939,13.9556,13.8559,13.9307,54300.0
2012-02-22 10:30:00,16.78,16.81,16.73,16.75,38700.0,13.9307,13.9556,13.8891,13.9057,38700.0
2012-02-22 11:00:00,16.75,16.76,16.66,16.72,58500.0,13.9057,13.914,13.831,13.8808,58500.0
2012-02-22 11:30:00,16.71,16.72,16.61,16.62,45000.0,13.8725,13.8808,13.7895,13.7978,45000.0
2012-02-22 12:00:00,16.62,16.63,16.59,16.6,36600.0,13.7978,13.8061,13.7729,13.7812,36600.0
2012-02-22 12:30:00,16.61,16.64,16.61,16.64,21300.0,13.7895,13.8144,13.7895,13.8144,21300.0
2012-02-22 13:00:00,16.63,16.73,16.61,16.72,30900.0,13.8061,13.8891,13.7895,13.8808,30900.0
2012-02-22 13:30:00,16.72,16.73,16.68,16.72,35700.0,13.8808,13.8891,13.8476,13.8808,35700.0
2012-02-22 14:00:00,16.71,16.73,16.67,16.73,43200.0,13.8725,13.8891,13.8393,13.8891,43200.0
2012-02-22 14:30:00,16.73,16.73,16.67,16.67,56100.0,13.8891,13.8891,13.8393,13.8393,56100.0
2012-02-22 15:00:00,16.67,16.68,16.6,16.64,76200.0,13.8393,13.8476,13.7812,13.8144,76200.0
2012-02-22 15:30:00,16.63,16.68,16.62,16.66,140400.0,13.8061,13.8476,13.7978,13.831,140400.0
2012-02-23 09:30:00,16.65,16.72,16.53,16.69,80100.0,13.8227,13.8808,13.7231,13.8559,80100.0
2012-02-23 10:00:00,16.69,16.74,16.66,16.7,21300.0,13.8559,13.8974,13.831,13.8642,21300.0
2012-02-23 10:30:00,16.7,16.82,16.68,16.82,38700.0,13.8642,13.9639,13.8476,13.9639,38700.0
2012-02-23 11:00:00,16.83,16.91,16.81,16.86,47400.0,13.9722,14.0386,13.9556,13.9971,47400.0
2012-02-23 11:30:00,16.86,16.88,16.79,16.88,47700.0,13.9971,14.0137,13.939,14.0137,47700.0
2012-02-23 12:00:00,16.88,16.88,16.85,16.87,24600.0,14.0137,14.0137,13.9888,14.0054,24600.0
2012-02-23 12:30:00,16.88,16.96,16.88,16.95,302400.0,14.0137,14.0801,14.0137,14.0718,302400.0
2012-02-23 13:00:00,16.95,16.98,16.92,16.95,67200.0,14.0718,14.0967,14.0469,14.0718,67200.0
2012-02-23 13:30:00,16.95,17.01,16.91,17.0,70800.0,14.0718,14.1216,14.0386,14.1133,70800.0
2012-02-23 14:00:00,17.0,17.05,16.97,16.98,56400.0,14.1133,14.1548,14.0884,14.0967,56400.0
2012-02-23 14:30:00,16.99,17.01,16.98,17.01,41700.0,14.105,14.1216,14.0967,14.1216,41700.0
2012-02-23 15:00:00,17.01,17.09,16.99,17.01,114300.0,14.1216,14.188,14.105,14.1216,114300.0
2012-02-23 15:30:00,17.02,17.04,16.99,17.04,153000.0,14.1299,14.1465,14.105,14.1465,153000.0
2012-02-24 09:30:00,17.01,17.18,16.81,17.17,108900.0,14.1216,14.2627,13.9556,14.2544,108900.0
2012-02-24 10:00:00,17.17,17.17,17.05,17.05,66300.0,14.2544,14.2544,14.1548,14.1548,66300.0
2012-02-24 10:30:00,17.04,17.08,17.04,17.06,76500.0,14.1465,14.1797,14.1465,14.1631,76500.0
2012-02-24 11:00:00,17.06,17.11,17.06,17.09,24000.0,14.1631,14.2046,14.1631,14.188,24000.0
2012-02-24 11:30:00,17.09,17.12,17.07,17.1,45300.0,14.188,14.2129,14.1714,14.1963,45300.0
2012-02-24 12:00:00,17.12,17.13,17.11,17.12,48300.0,14.2129,14.2212,14.2046,14.2129,48300.0
2012-02-24 12:30:00,17.12,17.12,17.08,17.09,31500.0,14.2129,14.2129,14.1797,14.188,31500.0
2012-02-24 13:00:00,17.1,17.14,17.09,17.09,26700.0,14.1963,14.2295,14.188,14.188,26700.0
2012-02-24 13:30:00,17.1,17.14,17.08,17.09,26100.0,14.1963,14.2295,14.1797,14.188,26100.0
2012-02-24 14:00:00,17.09,17.13,17.08,17.08,27900.0,14.188,14.2212,14.1797,14.1797,27900.0
2012-02-24 14:30:00,17.08,17.09,17.01,17.04,88500.0,14.1797,14.188,14.1216,14.1465,88500.0
2012-02-24 15:00:00,17.05,17.05,17.01,17.02,73200.0,14.1548,14.1548,14.1216,14.1299,73200.0
2012-02-24 15:30:00,17.02,17.08,17.0,17.07,241500.0,14.1299,14.1797,14.1133,14.1714,241500.0
2012-02-27 09:30:00,16.86,16.89,16.72,16.87,145500.0,13.9971,14.022,13.8808,14.0054,145500.0
2012-02-27 10:00:00,16.87,17.01,16.86,16.99,40800.0,14.0054,14.1216,13.9971,14.105,40800.0
2012-02-27 10:30:00,16.99,17.13,16.99,17.09,38100.0,14.105,14.2212,14.105,14.188,38100.0
2012-02-27 11:00:00,17.1,17.18,17.09,17.17,35700.0,14.1963,14.2627,14.188,14.2544,35700.0
2012-02-27 11:30:00,17.13,17.2,17.13,17.2,105900.0,14.2212,14.2793,14.2212,14.2793,105900.0
2012-02-27 12:00:00,17.2,17.2,17.15,17.16,80100.0,14.2793,14.2793,14.2378,14.2461,80100.0
2012-02-27 12:30:00,17.15,17.19,17.14,17.15,62700.0,14.2378,14.271,14.2295,14.2378,62700.0
2012-02-27 13:00:00,17.16,17.17,17.15,17.15,42900.0,14.2461,14.2544,14.2378,14.2378,42900.0
2012-02-27 13:30:00,17.15,17.2,17.15,17.17,84600.0,14.2378,14.2793,14.2378,14.2544,84600.0
2012-02-27 14:00:00,17.18,17.2,17.17,17.18,32100.0,14.2627,14.2793,14.2544,14.2627,32100.0
2012-02-27 14:30:00,17.18,17.18,17.16,17.16,447900.0,14.2627,14.2627,14.2461,14.2461,447900.0
2012-02-27 15:00:00,17.16,17.18,17.13,17.18,206700.0,14.2461,14.2627,14.2212,14.2627,206700.0
2012-02-27 15:30:00,17.18,17.19,17.16,17.18,349500.0,14.2627,14.271,14.2461,14.2627,349500.0
2012-02-28 09:30:00,17.15,17.23,17.0,17.08,85200.0,14.2378,14.3042,14.1133,14.1797,85200.0
2012-02-28 10:00:00,17.08,17.12,16.98,17.06,54900.0,14.1797,14.2129,14.0967,14.1631,54900.0
2012-02-28 10:30:00,17.06,17.17,17.06,17.1,36000.0,14.1631,14.2544,14.1631,14.1963,36000.0
2012-02-28 11:00:00,17.12,17.13,17.02,17.03,54300.0,14.2129,14.2212,14.1299,14.1382,54300.0
2012-02-28 11:30:00,17.04,17.06,17.01,17.05,54600.0,14.1465,14.1631,14.1216,14.1548,54600.0
2012-02-28 12:00:00,17.05,17.06,17.02,17.04,41400.0,14.1548,14.1631,14.1299,14.1465,41400.0
2012-02-28 12:30:00,17.04,17.07,17.03,17.06,27300.0,14.1465,14.1714,14.1382,14.1631,27300.0
2012-02-28 13:00:00,17.05,17.06,17.02,17.03,42300.0,14.1548,14.1631,14.1299,14.1382,42300.0
2012-02-28 13:30:00,17.03,17.05,16.99,17.05,151500.0,14.1382,14.1548,14.105,14.1548,151500.0
2012-02-28 14:00:00,17.04,17.09,17.04,17.06,37200.0,14.1465,14.188,14.1465,14.1631,37200.0
2012-02-28 14:30:00,17.06,17.16,17.06,17.12,120000.0,14.1631,14.2461,14.1631,14.2129,120000.0
2012-02-28 15:00:00,17.11,17.14,17.08,17.13,50100.0,14.2046,14.2295,14.1797,14.2212,50100.0
2012-02-28 15:30:00,17.13,17.15,17.1,17.14,144000.0,14.2212,14.2378,14.1963,14.2295,144000.0
2012-02-29 09:30:00,17.14,17.23,17.04,17.23,25800.0,14.2295,14.3042,14.1465,14.3042,25800.0
2012-02-29 10:00:00,17.24,17.26,17.15,17.22,89400.0,14.3125,14.3291,14.2378,14.2959,89400.0
2012-02-29 10:30:00,17.21,17.21,16.98,17.05,119100.0,14.2876,14.2876,14.0967,14.1548,119100.0
2012-02-29 11:00:00,17.05,17.07,16.99,17.01,47100.0,14.1548,14.1714,14.105,14.1216,47100.0
2012-02-29 11:30:00,17.0,17.18,17.0,17.15,34800.0,14.1133,14.2627,14.1133,14.2378,34800.0
2012-02-29 12:00:00,17.15,17.27,17.11,17.27,53100.0,14.2378,14.3374,14.2046,14.3374,53100.0
2012-02-29 12:30:00,17.27,17.29,17.2,17.24,38100.0,14.3374,14.3541,14.2793,14.3125,38100.0
2012-02-29 13:00:00,17.24,17.34,17.24,17.28,97800.0,14.3125,14.3956,14.3125,14.3457,97800.0
2012-02-29 13:30:00,17.27,17.27,17.23,17.26,44400.0,14.3374,14.3374,14.3042,14.3291,44400.0
2012-02-29 14:00:00,17.25,17.26,17.16,17.2,47400.0,14.3208,14.3291,14.2461,14.2793,47400.0
2012-02-29 14:30:00,17.2,17.2,17.09,17.12,48900.0,14.2793,14.2793,14.188,14.2129,48900.0
2012-02-29 15:00:00,17.12,17.12,17.07,17.09,95100.0,14.2129,14.2129,14.1714,14.188,95100.0
2012-02-29 15:30:00,17.08,17.1,17.02,17.05,173700.0,14.1797,14.1963,14.1299,14.1548,173700.0
2012-03-01 09:30:00,17.12,17.34,17.08,17.31,39300.0,14.2129,14.3956,14.1797,14.3707,39300.0
2012-03-01 10:00:00,17.26,17.29,17.14,17.27,73200.0,14.3291,14.3541,14.2295,14.3374,73200.0
2012-03-01 10:30:00,17.26,17.29,17.22,17.29,144600.0,14.3291,14.3541,14.2959,14.3541,144600.0
2012-03-01 11:00:00,17.28,17.3,17.23,17.29,74700.0,14.3457,14.3624,14.3042,14.3541,74700.0
2012-03-01 11:30:00,17.29,17.32,17.26,17.28,22200.0,14.3541,14.379,14.3291,14.3457,22200.0
2012-03-01 12:00:00,17.28,17.35,17.28,17.29,30300.0,14.3457,14.4039,14.3457,14.3541,30300.0
2012-03-01 12:30:00,17.3,17.3,17.25,17.27,36000.0,14.3624,14.3624,14.3208,14.3374,36000.0
2012-03-01 13:00:00,17.27,17.3,17.25,17.27,67200.0,14.3374,14.3624,14.3208,14.3374,67200.0
2012-03-01 13:30:00,17.26,17.31,17.26,17.31,46200.0,14.3291,14.3707,14.3291,14.3707,46200.0
2012-03-01 14:00:00,17.31,17.32,17.27,17.29,32100.0,14.3707,14.379,14.3374,14.3541,32100.0
2012-03-01 14:30:00,17.29,17.3,17.27,17.29,63000.0,14.3541,14.3624,14.3374,14.3541,63000.0
2012-03-01 15:00:00,17.29,17.31,17.24,17.3,138300.0,14.3541,14.3707,14.3125,14.3624,138300.0
2012-03-01 15:30:00,17.3,17.3,17.22,17.25,167400.0,14.3624,14.3624,14.2959,14.3208,167400.0
2012-03-02 09:30:00,17.19,17.28,17.19,17.19,27900.0,14.271,14.3457,14.271,14.271,27900.0
2012-03-02 10:00:00,17.19,17.32,17.19,17.3,121200.0,14.271,14.379,14.271,14.3624,121200.0
2012-03-02 10:30:00,17.31,17.31,17.22,17.23,65400.0,14.3707,14.3707,14.2959,14.3042,65400.0
2012-03-02 11:00:00,17.22,17.22,17.12,17.12,50400.0,14.2959,14.2959,14.2129,14.2129,50400.0
2012-03-02 11:30:00,17.12,17.12,16.97,17.02,163800.0,14.2129,14.2129,14.0884,14.1299,163800.0
2012-03-02 12:00:00,17.0,17.02,16.97,17.02,65700.0,14.1133,14.1299,14.0884,14.1299,65700.0
2012-03-02 12:30:00,17.0,17.03,16.99,16.99,35100.0,14.1133,14.1382,14.105,14.105,35100.0
2012-03-02 13:00:00,16.97,17.01,16.96,17.0,64800.0,14.0884,14.1216,14.0801,14.1133,64800.0
2012-03-02 13:30:00,17.0,17.04,17.0,17.04,26400.0,14.1133,14.1465,14.1133,14.1465,26400.0
2012-03-02 14:00:00,17.04,17.08,17.02,17.03,84900.0,14.1465,14.1797,14.1299,14.1382,84900.0
2012-03-02 14:30:00,17.03,17.08,17.03,17.07,42600.0,14.1382,14.1797,14.1382,14.1714,42600.0
2012-03-02 15:00:00,17.07,17.1,17.05,17.07,48000.0,14.1714,14.1963,14.1548,14.1714,48000.0
2012-03-02 15:30:00,17.07,17.1,17.03,17.07,132600.0,14.1714,14.1963,14.1382,14.1714,132600.0
2012-03-05 09:30:00,16.99,17.03,16.98,16.98,34800.0,14.105,14.1382,14.0967,14.0967,34800.0
2012-03-05 10:00:00,16.97,17.05,16.81,16.87,101400.0,14.0884,14.1548,13.9556,14.0054,101400.0
2012-03-05 10:30:00,16.87,16.91,16.86,16.88,52800.0,14.0054,14.0386,13.9971,14.0137,52800.0
2012-03-05 11:00:00,16.9,16.9,16.79,16.84,61200.0,14.0303,14.0303,13.939,13.9805,61200.0
2012-03-05 11:30:00,16.84,16.85,16.8,16.81,34800.0,13.9805,13.9888,13.9473,13.9556,34800.0
2012-03-05 12:00:00,16.8,16.85,16.8,16.82,21300.0,13.9473,13.9888,13.9473,13.9639,21300.0
2012-03-05 12:30:00,16.82,16.85,16.79,16.79,19800.0,13.9639,13.9888,13.939,13.939,19800.0
2012-03-05 13:00:00,16.79,16.87,16.79,16.83,37800.0,13.939,14.0054,13.939,13.9722,37800.0
2012-03-05 13:30:00,16.82,16.83,16.79,16.8,12300.0,13.9639,13.9722,13.939,13.9473,12300.0
2012-03-05 14:00:00,16.8,16.83,16.79,16.83,23400.0,13.9473,13.9722,13.939,13.9722,23400.0
2012-03-05 14:30:00,16.82,16.87,16.79,16.84,33600.0,13.9639,14.0054,13.939,13.9805,33600.0
2012-03-05 15:00:00,16.84,16.87,16.84,16.84,81600.0,13.9805,14.0054,13.9805,13.9805,81600.0
2012-03-05 15:30:00,16.84,16.86,16.81,16.85,163200.0,13.9805,13.9971,13.9556,13.9888,163200.0
2012-03-06 09:30:00,16.57,16.72,16.55,16.62,54000.0,13.7563,13.8808,13.7397,13.7978,54000.0
2012-03-06 10:00:00,16.6,16.64,16.43,16.48,86400.0,13.7812,13.8144,13.6401,13.6816,86400.0
2012-03-06 10:30:00,16.47,16.5,16.4,16.43,39600.0,13.6733,13.6982,13.6152,13.6401,39600.0
2012-03-06 11:00:00,16.42,16.47,16.42,16.47,40200.0,13.6318,13.6733,13.6318,13.6733,40200.0
2012-03-06 11:30:00,16.47,16.47,16.34,16.34,48600.0,13.6733,13.6733,13.5654,13.5654,48600.0
2012-03-06 12:00:00,16.34,16.35,16.25,16.25,56100.0,13.5654,13.5737,13.4906,13.4906,56100.0
2012-03-06 12:30:00,16.27,16.34,16.27,16.32,35100.0,13.5073,13.5654,13.5073,13.5488,35100.0
2012-03-06 13:00:00,16.32,16.35,16.3,16.3,18300.0,13.5488,13.5737,13.5322,13.5322,18300.0
2012-03-06 13:30:00,16.31,16.33,16.3,16.3,16200.0,13.5405,13.5571,13.5322,13.5322,16200.0
2012-03-06 14:00:00,16.32,16.34,16.29,16.29,23100.0,13.5488,13.5654,13.5239,13.5239,23100.0
2012-03-06 14:30:00,16.28,16.32,16.25,16.25,42000.0,13.5156,13.5488,13.4906,13.4906,42000.0
2012-03-06 15:00:00,16.25,16.29,16.24,16.27,66600.0,13.4906,13.5239,13.4823,13.5073,66600.0
2012-03-06 15:30:00,16.27,16.34,16.26,16.31,133500.0,13.5073,13.5654,13.499,13.5405,133500.0
2012-03-07 09:30:00,16.39,16.41,16.33,16.37,63000.0,13.6069,13.6235,13.5571,13.5903,63000.0
2012-03-07 10:00:00,16.37,16.39,16.3,16.3,28800.0,13.5903,13.6069,13.5322,13.5322,28800.0
2012-03-07 10:30:00,16.32,16.39,16.32,16.37,43800.0,13.5488,13.6069,13.5488,13.5903,43800.0
2012-03-07 11:00:00,16.37,16.47,16.37,16.46,36600.0,13.5903,13.6733,13.5903,13.665,36600.0
2012-03-07 11:30:00,16.46,16.49,16.42,16.45,22200.0,13.665,13.6899,13.6318,13.6567,22200.0
2012-03-07 12:00:00,16.45,16.47,16.41,16.46,21300.0,13.6567,13.6733,13.6235,13.665,21300.0
2012-03-07 12:30:00,16.47,16.53,16.46,16.52,28200.0,13.6733,13.7231,13.665,13.7148,28200.0
2012-03-07 13:00:00,16.52,16.52,16.49,16.51,40800.0,13.7148,13.7148,13.6899,13.7065,40800.0
2012-03-07 13:30:00,16.51,16.51,16.48,16.49,13800.0,13.7065,13.7065,13.6816,13.6899,13800.0
2012-03-07 14:00:00,16.49,16.52,16.45,16.46,37800.0,13.6899,13.7148,13.6567,13.665,37800.0
2012-03-07 14:30:00,16.46,16.47,16.43,16.45,40800.0,13.665,13.6733,13.6401,13.6567,40800.0
2012-03-07 15:00:00,16.45,16.49,16.43,16.49,66000.0,13.6567,13.6899,13.6401,13.6899,66000.0
2012-03-07 15:30:00,16.49,16.5,16.43,16.44,175500.0,13.6899,13.6982,13.6401,13.6484,175500.0
2012-03-08 09:30:00,16.53,16.7,16.53,16.65,67200.0,13.7231,13.8642,13.7231,13.8227,67200.0
2012-03-08 10:00:00,16.65,16.66,16.54,16.56,41100.0,13.8227,13.831,13.7314,13.748,41100.0
2012-03-08 10:30:00,16.59,16.72,16.58,16.69,69000.0,13.7729,13.8808,13.7646,13.8559,69000.0
2012-03-08 11:00:00,16.71,16.85,16.71,16.75,45900.0,13.8725,13.9888,13.8725,13.9057,45900.0
2012-03-08 11:30:00,16.76,16.79,16.68,16.68,51900.0,13.914,13.939,13.8476,13.8476,51900.0
2012-03-08 12:00:00,16.69,16.77,16.68,16.69,59100.0,13.8559,13.9223,13.8476,13.8559,59100.0
2012-03-08 12:30:00,16.69,16.71,16.68,16.68,47100.0,13.8559,13.8725,13.8476,13.8476,47100.0
2012-03-08 13:00:00,16.68,16.72,16.68,16.69,47400.0,13.8476,13.8808,13.8476,13.8559,47400.0
2012-03-08 13:30:00,16.7,16.73,16.68,16.68,62100.0,13.8642,13.8891,13.8476,13.8476,62100.0
2012-03-08 14:00:00,16.68,16.7,16.63,16.63,52800.0,13.8476,13.8642,13.8061,13.8061,52800.0
2012-03-08 14:30:00,16.63,16.7,16.62,16.7,60300.0,13.8061,13.8642,13.7978,13.8642,60300.0
2012-03-08 15:00:00,16.7,16.78,16.69,16.78,73200.0,13.8642,13.9307,13.8559,13.9307,73200.0
2012-03-08 15:30:00,16.78,16.79,16.68,16.69,163500.0,13.9307,13.939,13.8476,13.8559,163500.0
2012-03-09 09:30:00,16.75,16.88,16.73,16.78,42600.0,13.9057,14.0137,13.8891,13.9307,42600.0
2012-03-09 10:00:00,16.8,17.11,16.8,17.08,55200.0,13.9473,14.2046,13.9473,14.1797,55200.0
2012-03-09 10:30:00,17.08,17.1,17.06,17.07,24600.0,14.1797,14.1963,14.1631,14.1714,24600.0
2012-03-09 11:00:00,17.07,17.07,17.02,17.05,19500.0,14.1714,14.1714,14.1299,14.1548,19500.0
2012-03-09 11:30:00,17.04,17.12,17.04,17.11,23700.0,14.1465,14.2129,14.1465,14.2046,23700.0
2012-03-09 12:00:00,17.1,17.12,17.09,17.1,18000.0,14.1963,14.2129,14.188,14.1963,18000.0
2012-03-09 12:30:00,17.1,17.11,17.08,17.08,18600.0,14.1963,14.2046,14.1797,14.1797,18600.0
2012-03-09 13:00:00,17.09,17.09,17.04,17.05,22800.0,14.188,14.188,14.1465,14.1548,22800.0
2012-03-09 13:30:00,17.05,17.1,17.04,17.08,23100.0,14.1548,14.1963,14.1465,14.1797,23100.0
2012-03-09 14:00:00,17.08,17.09,17.05,17.08,26400.0,14.1797,14.188,14.1548,14.1797,26400.0
2012-03-09 14:30:00,17.08,17.09,16.99,17.0,95400.0,14.1797,14.188,14.105,14.1133,95400.0
2012-03-09 15:00:00,17.0,17.05,16.99,17.01,56100.0,14.1133,14.1548,14.105,14.1216,56100.0
2012-03-09 15:30:00,17.01,17.04,16.99,17.04,81000.0,14.1216,14.1465,14.105,14.1465,81000.0
2012-03-12 09:30:00,17.01,17.08,17.0,17.08,17400.0,14.1216,14.1797,14.1133,14.1797,17400.0
2012-03-12 10:00:00,17.02,17.03,16.95,17.02,28800.0,14.1299,14.1382,14.0718,14.1299,28800.0
2012-03-12 10:30:00,16.99,17.06,16.95,17.04,26400.0,14.105,14.1631,14.0718,14.1465,26400.0
2012-03-12 11:00:00,17.05,17.05,16.95,16.98,31200.0,14.1548,14.1548,14.0718,14.0967,31200.0
2012-03-12 11:30:00,16.98,17.05,16.98,17.0,30600.0,14.0967,14.1548,14.0967,14.1133,30600.0
2012-03-12 12:00:00,16.99,17.05,16.96,17.03,15300.0,14.105,14.1548,14.0801,14.1382,15300.0
2012-03-12 12:30:00,17.02,17.05,16.98,17.0,52500.0,14.1299,14.1548,14.0967,14.1133,52500.0
2012-03-12 13:00:00,17.02,17.06,17.0,17.05,17400.0,14.1299,14.1631,14.1133,14.1548,17400.0
2012-03-12 13:30:00,17.05,17.09,17.05,17.08,23400.0,14.1548,14.188,14.1548,14.1797,23400.0
2012-03-12 14:00:00,17.07,17.11,17.07,17.1,32100.0,14.1714,14.2046,14.1714,14.1963,32100.0
2012-03-12 14:30:00,17.1,17.11,17.07,17.1,33300.0,14.1963,14.2046,14.1714,14.1963,33300.0
2012-03-12 15:00:00,17.1,17.1,17.08,17.09,33900.0,14.1963,14.1963,14.1797,14.188,33900.0
2012-03-12 15:30:00,17.08,17.13,17.07,17.1,135000.0,14.1797,14.2212,14.1714,14.1963,135000.0
2012-03-13 09:30:00,17.17,17.3,17.14,17.14,44700.0,14.2544,14.3624,14.2295,14.2295,44700.0
2012-03-13 10:00:00,17.15,17.16,17.08,17.14,39600.0,14.2378,14.2461,14.1797,14.2295,39600.0
2012-03-13 10:30:00,17.14,17.23,17.14,17.19,51000.0,14.2295,14.3042,14.2295,14.271,51000.0
2012-03-13 11:00:00,17.21,17.22,17.17,17.17,36000.0,14.2876,14.2959,14.2544,14.2544,36000.0
2012-03-13 11:30:00,17.19,17.26,17.18,17.22,17400.0,14.271,14.3291,14.2627,14.2959,17400.0
2012-03-13 12:00:00,17.23,17.24,17.19,17.23,25200.0,14.3042,14.3125,14.271,14.3042,25200.0
2012-03-13 12:30:00,17.24,17.25,17.2,17.25,22200.0,14.3125,14.3208,14.2793,14.3208,22200.0
2012-03-13 13:00:00,17.26,17.31,17.25,17.28,93900.0,14.3291,14.3707,14.3208,14.3457,93900.0
2012-03-13 13:30:00,17.27,17.29,17.17,17.24,26400.0,14.3374,14.3541,14.2544,14.3125,26400.0
2012-03-13 14:00:00,17.24,17.3,17.21,17.24,31500.0,14.3125,14.3624,14.2876,14.3125,31500.0
2012-03-13 14:30:00,17.24,17.27,17.22,17.24,37800.0,14.3125,14.3374,14.2959,14.3125,37800.0
2012-03-13 15:00:00,17.25,17.33,17.23,17.33,92100.0,14.3208,14.3873,14.3042,14.3873,92100.0
2012-03-13 15:30:00,17.33,17.39,17.32,17.39,285000.0,14.3873,14.4371,14.379,14.4371,285000.0
2012-03-14 09:30:00,17.33,17.33,17.29,17.32,54900.0,14.3873,14.3873,14.3541,14.379,54900.0
2012-03-14 10:00:00,17.32,17.33,17.28,17.28,50400.0,14.379,14.3873,14.3457,14.3457,50400.0
2012-03-14 10:30:00,17.3,17.31,17.18,17.19,22200.0,14.3624,14.3707,14.2627,14.271,22200.0
2012-03-14 11:00:00,17.19,17.22,17.14,17.19,27600.0,14.271,14.2959,14.2295,14.271,27600.0
2012-03-14 11:30:00,17.19,17.22,17.18,17.21,25500.0,14.271,14.2959,14.2627,14.2876,25500.0
2012-03-14 12:00:00,17.22,17.24,17.2,17.24,32700.0,14.2959,14.3125,14.2793,14.3125,32700.0
2012-03-14 12:30:00,17.23,17.27,17.23,17.26,28200.0,14.3042,14.3374,14.3042,14.3291,28200.0
2012-03-14 13:00:00,17.26,17.31,17.25,17.28,36900.0,14.3291,14.3707,14.3208,14.3457,36900.0
2012-03-14 13:30:00,17.28,17.28,17.17,17.17,28800.0,14.3457,14.3457,14.2544,14.2544,28800.0
2012-03-14 14:00:00,17.18,17.22,17.13,17.14,24600.0,14.2627,14.2959,14.2212,14.2295,24600.0
2012-03-14 14:30:00,17.14,17.25,17.13,17.24,51300.0,14.2295,14.3208,14.2212,14.3125,51300.0
2012-03-14 15:00:00,17.24,17.25,17.21,17.25,58800.0,14.3125,14.3208,14.2876,14.3208,58800.0
2012-03-14 15:30:00,17.25,17.26,17.22,17.24,81900.0,14.3208,14.3291,14.2959,14.3125,81900.0
2012-03-15 09:30:00,17.27,17.37,17.2,17.34,27900.0,14.3374,14.4205,14.2793,14.3956,27900.0
2012-03-15 10:00:00,17.32,17.41,17.28,17.37,38100.0,14.379,14.4537,14.3457,14.4205,38100.0
2012-03-15 10:30:00,17.37,17.41,17.31,17.33,81300.0,14.4205,14.4537,14.3707,14.3873,81300.0
2012-03-15 11:00:00,17.33,17.39,17.29,17.37,27000.0,14.3873,14.4371,14.3541,14.4205,27000.0
2012-03-15 11:30:00,17.38,17.43,17.36,17.38,56100.0,14.4288,14.4703,14.4122,14.4288,56100.0
2012-03-15 12:00:00,17.38,17.42,17.32,17.37,98700.0,14.4288,14.462,14.379,14.4205,98700.0
2012-03-15 12:30:00,17.38,17.42,17.37,17.4,38700.0,14.4288,14.462,14.4205,14.4454,38700.0
2012-03-15 13:00:00,17.39,17.4,17.33,17.33,25800.0,14.4371,14.4454,14.3873,14.3873,25800.0
2012-03-15 13:30:00,17.34,17.37,17.32,17.32,26700.0,14.3956,14.4205,14.379,14.379,26700.0
2012-03-15 14:00:00,17.32,17.41,17.3,17.4,16500.0,14.379,14.4537,14.3624,14.4454,16500.0
2012-03-15 14:30:00,17.4,17.42,17.34,17.4,27300.0,14.4454,14.462,14.3956,14.4454,27300.0
2012-03-15 15:00:00,17.39,17.39,17.36,17.38,49800.0,14.4371,14.4371,14.4122,14.4288,49800.0
2012-03-15 15:30:00,17.38,17.39,17.32,17.36,175800.0,14.4288,14.4371,14.379,14.4122,175800.0
2012-03-16 09:30:00,17.34,17.46,17.31,17.4,244500.0,14.3956,14.4952,14.3707,14.4454,244500.0
2012-03-16 10:00:00,17.41,17.48,17.41,17.48,66900.0,14.4537,14.5118,14.4537,14.5118,66900.0
2012-03-16 10:30:00,17.46,17.52,17.43,17.49,22500.0,14.4952,14.545,14.4703,14.5201,22500.0
2012-03-16 11:00:00,17.49,17.5,17.42,17.44,35700.0,14.5201,14.5284,14.462,14.4786,35700.0
2012-03-16 11:30:00,17.43,17.49,17.43,17.47,44100.0,14.4703,14.5201,14.4703,14.5035,44100.0
2012-03-16 12:00:00,17.49,17.53,17.48,17.52,50100.0,14.5201,14.5533,14.5118,14.545,50100.0
2012-03-16 12:30:00,17.52,17.55,17.52,17.55,20100.0,14.545,14.5699,14.545,14.5699,20100.0
2012-03-16 13:00:00,17.54,17.56,17.54,17.56,27300.0,14.5616,14.5782,14.5616,14.5782,27300.0
2012-03-16 13:30:00,17.56,17.56,17.54,17.55,23100.0,14.5782,14.5782,14.5616,14.5699,23100.0
2012-03-16 14:00:00,17.55,17.56,17.52,17.53,45300.0,14.5699,14.5782,14.545,14.5533,45300.0
2012-03-16 14:30:00,17.53,17.53,17.48,17.48,45300.0,14.5533,14.5533,14.5118,14.5118,45300.0
2012-03-16 15:00:00,17.48,17.54,17.44,17.52,112800.0,14.5118,14.5616,14.4786,14.545,112800.0
2012-03-16 15:30:00,17.51,17.52,17.43,17.48,212700.0,14.5367,14.545,14.4703,14.5118,212700.0
2012-03-19 09:30:00,17.38,17.51,17.34,17.51,85500.0,14.4288,14.5367,14.3956,14.5367,85500.0
2012-03-19 10:00:00,17.49,17.5,17.35,17.42,29400.0,14.5201,14.5284,14.4039,14.462,29400.0
2012-03-19 10:30:00,17.42,17.5,17.42,17.47,13800.0,14.462,14.5284,14.462,14.5035,13800.0
2012-03-19 11:00:00,17.47,17.47,17.41,17.44,21300.0,14.5035,14.5035,14.4537,14.4786,21300.0
2012-03-19 11:30:00,17.45,17.53,17.45,17.52,8100.0,14.4869,14.5533,14.4869,14.545,8100.0
2012-03-19 12:00:00,17.52,17.53,17.44,17.44,63600.0,14.545,14.5533,14.4786,14.4786,63600.0
2012-03-19 12:30:00,17.44,17.52,17.44,17.52,93000.0,14.4786,14.545,14.4786,14.545,93000.0
2012-03-19 13:00:00,17.51,17.51,17.46,17.47,40500.0,14.5367,14.5367,14.4952,14.5035,40500.0
2012-03-19 13:30:00,17.47,17.55,17.46,17.52,47700.0,14.5035,14.5699,14.4952,14.545,47700.0
2012-03-19 14:00:00,17.52,17.56,17.51,17.56,17400.0,14.545,14.5782,14.5367,14.5782,17400.0
2012-03-19 14:30:00,17.55,17.56,17.49,17.5,30300.0,14.5699,14.5782,14.5201,14.5284,30300.0
2012-03-19 15:00:00,17.5,17.53,17.5,17.52,79200.0,14.5284,14.5533,14.5284,14.545,79200.0
2012-03-19 15:30:00,17.52,17.55,17.51,17.51,195600.0,14.545,14.5699,14.5367,14.5367,195600.0
2012-03-20 09:30:00,17.36,17.37,17.17,17.19,36600.0,14.4122,14.4205,14.2544,14.271,36600.0
2012-03-20 10:00:00,17.18,17.28,17.18,17.2,16500.0,14.2627,14.3457,14.2627,14.2793,16500.0
2012-03-20 10:30:00,17.22,17.24,17.19,17.23,10500.0,14.2959,14.3125,14.271,14.3042,10500.0
2012-03-20 11:00:00,17.21,17.26,17.21,17.24,18300.0,14.2876,14.3291,14.2876,14.3125,18300.0
2012-03-20 11:30:00,17.24,17.24,17.11,17.13,20400.0,14.3125,14.3125,14.2046,14.2212,20400.0
2012-03-20 12:00:00,17.16,17.18,17.1,17.11,28800.0,14.2461,14.2627,14.1963,14.2046,28800.0
2012-03-20 12:30:00,17.11,17.18,17.11,17.17,36600.0,14.2046,14.2627,14.2046,14.2544,36600.0
2012-03-20 13:00:00,17.16,17.23,17.16,17.21,14400.0,14.2461,14.3042,14.2461,14.2876,14400.0
2012-03-20 13:30:00,17.2,17.23,17.19,17.23,52200.0,14.2793,14.3042,14.271,14.3042,52200.0
2012-03-20 14:00:00,17.23,17.27,17.21,17.26,17100.0,14.3042,14.3374,14.2876,14.3291,17100.0
2012-03-20 14:30:00,17.25,17.25,17.21,17.24,24600.0,14.3208,14.3208,14.2876,14.3125,24600.0
2012-03-20 15:00:00,17.24,17.28,17.24,17.26,35400.0,14.3125,14.3457,14.3125,14.3291,35400.0
2012-03-20 15:30:00,17.26,17.29,17.22,17.25,77400.0,14.3291,14.3541,14.2959,14.3208,77400.0
2012-03-21 09:30:00,17.3,17.3,17.12,17.17,23400.0,14.3624,14.3624,14.2129,14.2544,23400.0
2012-03-21 10:00:00,17.17,17.18,17.07,17.09,26400.0,14.2544,14.2627,14.1714,14.188,26400.0
2012-03-21 10:30:00,17.1,17.2,17.1,17.15,18900.0,14.1963,14.2793,14.1963,14.2378,18900.0
2012-03-21 11:00:00,17.14,17.21,17.12,17.21,25800.0,14.2295,14.2876,14.2129,14.2876,25800.0
2012-03-21 11:30:00,17.21,17.27,17.21,17.22,27600.0,14.2876,14.3374,14.2876,14.2959,27600.0
2012-03-21 12:00:00,17.21,17.3,17.2,17.28,64500.0,14.2876,14.3624,14.2793,14.3457,64500.0
2012-03-21 12:30:00,17.28,17.28,17.25,17.28,70200.0,14.3457,14.3457,14.3208,14.3457,70200.0
2012-03-21 13:00:00,17.27,17.28,17.2,17.23,33600.0,14.3374,14.3457,14.2793,14.3042,33600.0
2012-03-21 13:30:00,17.24,17.25,17.19,17.24,15600.0,14.3125,14.3208,14.271,14.3125,15600.0
2012-03-21 14:00:00,17.26,17.27,17.23,17.25,20400.0,14.3291,14.3374,14.3042,14.3208,20400.0
2012-03-21 14:30:00,17.24,17.27,17.22,17.23,20700.0,14.3125,14.3374,14.2959,14.3042,20700.0
2012-03-21 15:00:00,17.23,17.27,17.23,17.26,39300.0,14.3042,14.3374,14.3042,14.3291,39300.0
2012-03-21 15:30:00,17.26,17.29,17.25,17.25,88200.0,14.3291,14.3541,14.3208,14.3208,88200.0
2012-03-22 09:30:00,17.06,17.08,16.9,16.92,57900.0,14.1631,14.1797,14.0303,14.0469,57900.0
2012-03-22 10:00:00,16.93,16.95,16.81,16.83,30900.0,14.0552,14.0718,13.9556,13.9722,30900.0
2012-03-22 10:30:00,16.83,16.83,16.69,16.69,44100.0,13.9722,13.9722,13.8559,13.8559,44100.0
2012-03-22 11:00:00,16.69,16.77,16.62,16.76,36300.0,13.8559,13.9223,13.7978,13.914,36300.0
2012-03-22 11:30:00,16.77,16.85,16.74,16.84,26700.0,13.9223,13.9888,13.8974,13.9805,26700.0
2012-03-22 12:00:00,16.84,16.94,16.84,16.93,18300.0,13.9805,14.0635,13.9805,14.0552,18300.0
2012-03-22 12:30:00,16.93,17.0,16.9,17.0,25200.0,14.0552,14.1133,14.0303,14.1133,25200.0
2012-03-22 13:00:00,17.0,17.0,16.93,16.95,31500.0,14.1133,14.1133,14.0552,14.0718,31500.0
2012-03-22 13:30:00,16.94,16.95,16.9,16.92,39000.0,14.0635,14.0718,14.0303,14.0469,39000.0
2012-03-22 14:00:00,16.9,16.95,16.9,16.95,18900.0,14.0303,14.0718,14.0303,14.0718,18900.0
2012-03-22 14:30:00,16.95,16.97,16.93,16.96,27900.0,14.0718,14.0884,14.0552,14.0801,27900.0
2012-03-22 15:00:00,16.95,16.95,16.87,16.93,53100.0,14.0718,14.0718,14.0054,14.0552,53100.0
2012-03-22 15:30:00,16.93,16.98,16.91,16.94,131400.0,14.0552,14.0967,14.0386,14.0635,131400.0
2012-03-23 09:30:00,16.97,16.97,16.81,16.84,35400.0,14.0884,14.0884,13.9556,13.9805,35400.0
2012-03-23 10:00:00,16.82,16.82,16.75,16.75,21000.0,13.9639,13.9639,13.9057,13.9057,21000.0
2012-03-23 10:30:00,16.75,16.87,16.75,16.87,11700.0,13.9057,14.0054,13.9057,14.0054,11700.0
2012-03-23 11:00:00,16.86,16.94,16.85,16.94,16200.0,13.9971,14.0635,13.9888,14.0635,16200.0
2012-03-23 11:30:00,16.95,16.98,16.89,16.95,17700.0,14.0718,14.0967,14.022,14.0718,17700.0
2012-03-23 12:00:00,16.95,16.96,16.93,16.95,6000.0,14.0718,14.0801,14.0552,14.0718,6000.0
2012-03-23 12:30:00,16.97,17.01,16.94,17.0,13200.0,14.0884,14.1216,14.0635,14.1133,13200.0
2012-03-23 13:00:00,16.99,17.02,16.99,17.0,8100.0,14.105,14.1299,14.105,14.1133,8100.0
2012-03-23 13:30:00,17.01,17.03,16.99,16.99,19200.0,14.1216,14.1382,14.105,14.105,19200.0
2012-03-23 14:00:00,17.0,17.05,17.0,17.05,13500.0,14.1133,14.1548,14.1133,14.1548,13500.0
2012-03-23 14:30:00,17.06,17.08,17.04,17.05,27600.0,14.1631,14.1797,14.1465,14.1548,27600.0
2012-03-23 15:00:00,17.04,17.04,16.99,17.02,50100.0,14.1465,14.1465,14.105,14.1299,50100.0
2012-03-23 15:30:00,17.03,17.04,16.97,17.0,102300.0,14.1382,14.1465,14.0884,14.1133,102300.0
2012-03-26 09:30:00,17.16,17.33,17.16,17.26,37500.0,14.2461,14.3873,14.2461,14.3291,37500.0
2012-03-26 10:00:00,17.24,17.27,17.18,17.23,34200.0,14.3125,14.3374,14.2627,14.3042,34200.0
2012-03-26 10:30:00,17.25,17.31,17.24,17.31,14400.0,14.3208,14.3707,14.3125,14.3707,14400.0
2012-03-26 11:00:00,17.32,17.32,17.3,17.31,21900.0,14.379,14.379,14.3624,14.3707,21900.0
2012-03-26 11:30:00,17.31,17.34,17.31,17.31,19500.0,14.3707,14.3956,14.3707,14.3707,19500.0
2012-03-26 12:00:00,17.31,17.31,17.23,17.24,26400.0,14.3707,14.3707,14.3042,14.3125,26400.0
2012-03-26 12:30:00,17.23,17.26,17.22,17.26,31200.0,14.3042,14.3291,14.2959,14.3291,31200.0
2012-03-26 13:00:00,17.25,17.31,17.24,17.28,21300.0,14.3208,14.3707,14.3125,14.3457,21300.0
2012-03-26 13:30:00,17.29,17.31,17.28,17.31,22200.0,14.3541,14.3707,14.3457,14.3707,22200.0
2012-03-26 14:00:00,17.31,17.33,17.3,17.32,16800.0,14.3707,14.3873,14.3624,14.379,16800.0
2012-03-26 14:30:00,17.32,17.33,17.3,17.3,49200.0,14.379,14.3873,14.3624,14.3624,49200.0
2012-03-26 15:00:00,17.31,17.34,17.3,17.32,45000.0,14.3707,14.3956,14.3624,14.379,45000.0
2012-03-26 15:30:00,17.32,17.33,17.25,17.32,141000.0,14.379,14.3873,14.3208,14.379,141000.0
2012-03-27 09:30:00,17.29,17.36,17.27,17.36,22200.0,14.3541,14.4122,14.3374,14.4122,22200.0
2012-03-27 10:00:00,17.35,17.41,17.31,17.39,31200.0,14.4039,14.4537,14.3707,14.4371,31200.0
2012-03-27 10:30:00,17.39,17.42,17.36,17.36,12900.0,14.4371,14.462,14.4122,14.4122,12900.0
2012-03-27 11:00:00,17.37,17.39,17.36,17.36,5700.0,14.4205,14.4371,14.4122,14.4122,5700.0
2012-03-27 11:30:00,17.36,17.37,17.33,17.36,12000.0,14.4122,14.4205,14.3873,14.4122,12000.0
2012-03-27 12:00:00,17.36,17.43,17.33,17.43,103500.0,14.4122,14.4703,14.3873,14.4703,103500.0
2012-03-27 12:30:00,17.44,17.52,17.43,17.45,117000.0,14.4786,14.545,14.4703,14.4869,117000.0
2012-03-27 13:00:00,17.46,17.46,17.39,17.43,93000.0,14.4952,14.4952,14.4371,14.4703,93000.0
2012-03-27 13:30:00,17.42,17.55,17.42,17.55,39900.0,14.462,14.5699,14.462,14.5699,39900.0
2012-03-27 14:00:00,17.55,17.62,17.55,17.58,169800.0,14.5699,14.628,14.5699,14.5948,169800.0
2012-03-27 14:30:00,17.59,17.61,17.57,17.61,61500.0,14.6031,14.6197,14.5865,14.6197,61500.0
2012-03-27 15:00:00,17.61,17.64,17.6,17.62,120000.0,14.6197,14.6446,14.6114,14.628,120000.0
2012-03-27 15:30:00,17.62,17.69,17.6,17.61,370200.0,14.628,14.6861,14.6114,14.6197,370200.0
2012-03-28 09:30:00,17.66,17.66,17.46,17.55,83100.0,14.6612,14.6612,14.4952,14.5699,83100.0
2012-03-28 10:00:00,17.56,17.64,17.56,17.57,68100.0,14.5782,14.6446,14.5782,14.5865,68100.0
2012-03-28 10:30:00,17.59,17.6,17.52,17.58,150000.0,14.6031,14.6114,14.545,14.5948,150000.0
2012-03-28 11:00:00,17.58,17.59,17.44,17.44,68400.0,14.5948,14.6031,14.4786,14.4786,68400.0
2012-03-28 11:30:00,17.45,17.45,17.27,17.35,55500.0,14.4869,14.4869,14.3374,14.4039,55500.0
2012-03-28 12:00:00,17.35,17.35,17.29,17.35,29700.0,14.4039,14.4039,14.3541,14.4039,29700.0
2012-03-28 12:30:00,17.35,17.36,17.32,17.35,19800.0,14.4039,14.4122,14.379,14.4039,19800.0
2012-03-28 13:00:00,17.34,17.36,17.27,17.31,32700.0,14.3956,14.4122,14.3374,14.3707,32700.0
2012-03-28 13:30:00,17.3,17.36,17.28,17.36,29700.0,14.3624,14.4122,14.3457,14.4122,29700.0
2012-03-28 14:00:00,17.34,17.34,17.28,17.3,68700.0,14.3956,14.3956,14.3457,14.3624,68700.0
2012-03-28 14:30:00,17.3,17.39,17.26,17.39,85500.0,14.3624,14.4371,14.3291,14.4371,85500.0
2012-03-28 15:00:00,17.39,17.43,17.38,17.41,60900.0,14.4371,14.4703,14.4288,14.4537,60900.0
2012-03-28 15:30:00,17.42,17.47,17.38,17.46,116100.0,14.462,14.5035,14.4288,14.4952,116100.0
2012-03-29 09:30:00,17.3,17.43,17.26,17.31,14400.0,14.3624,14.4703,14.3291,14.3707,14400.0
2012-03-29 10:00:00,17.32,17.42,17.32,17.33,21600.0,14.379,14.462,14.379,14.3873,21600.0
2012-03-29 10:30:00,17.32,17.34,17.3,17.34,12900.0,14.379,14.3956,14.3624,14.3956,12900.0
2012-03-29 11:00:00,17.35,17.39,17.3,17.3,70500.0,14.4039,14.4371,14.3624,14.3624,70500.0
2012-03-29 11:30:00,17.29,17.32,17.24,17.26,13800.0,14.3541,14.379,14.3125,14.3291,13800.0
2012-03-29 12:00:00,17.28,17.31,17.25,17.26,15900.0,14.3457,14.3707,14.3208,14.3291,15900.0
2012-03-29 12:30:00,17.26,17.31,17.24,17.31,21300.0,14.3291,14.3707,14.3125,14.3707,21300.0
2012-03-29 13:00:00,17.31,17.33,17.28,17.32,15900.0,14.3707,14.3873,14.3457,14.379,15900.0
2012-03-29 13:30:00,17.32,17.34,17.29,17.34,15600.0,14.379,14.3956,14.3541,14.3956,15600.0
2012-03-29 14:00:00,17.36,17.41,17.33,17.41,7500.0,14.4122,14.4537,14.3873,14.4537,7500.0
2012-03-29 14:30:00,17.41,17.44,17.39,17.43,20400.0,14.4537,14.4786,14.4371,14.4703,20400.0
2012-03-29 15:00:00,17.42,17.49,17.39,17.45,72300.0,14.462,14.5201,14.4371,14.4869,72300.0
2012-03-29 15:30:00,17.46,17.5,17.44,17.45,123900.0,14.4952,14.5284,14.4786,14.4869,123900.0
2012-03-30 09:30:00,17.61,17.62,17.5,17.51,14400.0,14.6197,14.628,14.5284,14.5367,14400.0
2012-03-30 10:00:00,17.5,17.54,17.45,17.48,96000.0,14.5284,14.5616,14.4869,14.5118,96000.0
2012-03-30 10:30:00,17.5,17.54,17.45,17.53,22200.0,14.5284,14.5616,14.4869,14.5533,22200.0
2012-03-30 11:00:00,17.55,17.64,17.55,17.62,55200.0,14.5699,14.6446,14.5699,14.628,55200.0
2012-03-30 11:30:00,17.62,17.63,17.59,17.6,53700.0,14.628,14.6363,14.6031,14.6114,53700.0
2012-03-30 12:00:00,17.6,17.6,17.53,17.55,52500.0,14.6114,14.6114,14.5533,14.5699,52500.0
2012-03-30 12:30:00,17.55,17.56,17.52,17.52,59700.0,14.5699,14.5782,14.545,14.545,59700.0
2012-03-30 13:00:00,17.52,17.61,17.52,17.61,40500.0,14.545,14.6197,14.545,14.6197,40500.0
2012-03-30 13:30:00,17.62,17.63,17.6,17.63,40500.0,14.628,14.6363,14.6114,14.6363,40500.0
2012-03-30 14:00:00,17.64,17.68,17.64,17.68,50400.0,14.6446,14.6778,14.6446,14.6778,50400.0
2012-03-30 14:30:00,17.67,17.68,17.64,17.66,55500.0,14.6695,14.6778,14.6446,14.6612,55500.0
2012-03-30 15:00:00,17.66,17.71,17.66,17.68,74400.0,14.6612,14.7027,14.6612,14.6778,74400.0
2012-03-30 15:30:00,17.68,17.75,17.64,17.68,290700.0,14.6778,14.7359,14.6446,14.6778,290700.0
2012-04-02 09:30:00,17.63,17.69,17.44,17.5,123300.0,14.6363,14.6861,14.4786,14.5284,123300.0
2012-04-02 10:00:00,17.52,17.81,17.51,17.74,72000.0,14.545,14.7858,14.5367,14.7276,72000.0
2012-04-02 10:30:00,17.74,17.78,17.73,17.74,36600.0,14.7276,14.7608,14.7193,14.7276,36600.0
2012-04-02 11:00:00,17.76,17.82,17.72,17.82,46500.0,14.7442,14.7941,14.711,14.7941,46500.0
2012-04-02 11:30:00,17.82,17.93,17.8,17.92,53400.0,14.7941,14.8854,14.7774,14.8771,53400.0
2012-04-02 12:00:00,17.9,17.97,17.83,17.84,110700.0,14.8605,14.9186,14.8024,14.8107,110700.0
2012-04-02 12:30:00,17.83,17.86,17.83,17.86,34200.0,14.8024,14.8273,14.8024,14.8273,34200.0
2012-04-02 13:00:00,17.86,17.88,17.83,17.83,68400.0,14.8273,14.8439,14.8024,14.8024,68400.0
2012-04-02 13:30:00,17.83,17.87,17.82,17.84,68700.0,14.8024,14.8356,14.7941,14.8107,68700.0
2012-04-02 14:00:00,17.84,17.84,17.8,17.83,47400.0,14.8107,14.8107,14.7774,14.8024,47400.0
2012-04-02 14:30:00,17.83,17.84,17.8,17.83,120300.0,14.8024,14.8107,14.7774,14.8024,120300.0
2012-04-02 15:00:00,17.83,17.84,17.77,17.78,94200.0,14.8024,14.8107,14.7525,14.7608,94200.0
2012-04-02 15:30:00,17.78,17.8,17.66,17.72,256800.0,14.7608,14.7774,14.6612,14.711,256800.0
2012-04-03 09:30:00,17.74,17.88,17.69,17.79,143700.0,14.7276,14.8439,14.6861,14.7691,143700.0
2012-04-03 10:00:00,17.78,17.88,17.77,17.88,101400.0,14.7608,14.8439,14.7525,14.8439,101400.0
2012-04-03 10:30:00,17.89,17.96,17.89,17.95,33300.0,14.8522,14.9103,14.8522,14.902,33300.0
2012-04-03 11:00:00,17.95,17.95,17.9,17.93,79500.0,14.902,14.902,14.8605,14.8854,79500.0
2012-04-03 11:30:00,17.93,17.96,17.92,17.94,77100.0,14.8854,14.9103,14.8771,14.8937,77100.0
2012-04-03 12:00:00,17.94,17.94,17.88,17.91,56100.0,14.8937,14.8937,14.8439,14.8688,56100.0
2012-04-03 12:30:00,17.91,17.96,17.89,17.95,24900.0,14.8688,14.9103,14.8522,14.902,24900.0
2012-04-03 13:00:00,17.95,18.0,17.95,17.98,46800.0,14.902,14.9435,14.902,14.9269,46800.0
2012-04-03 13:30:00,17.98,18.01,17.96,18.0,58500.0,14.9269,14.9518,14.9103,14.9435,58500.0
2012-04-03 14:00:00,17.99,18.0,17.9,17.9,170100.0,14.9352,14.9435,14.8605,14.8605,170100.0
2012-04-03 14:30:00,17.9,17.97,17.9,17.93,144600.0,14.8605,14.9186,14.8605,14.8854,144600.0
2012-04-03 15:00:00,17.94,17.99,17.92,17.92,133800.0,14.8937,14.9352,14.8771,14.8771,133800.0
2012-04-03 15:30:00,17.92,18.01,17.92,18.0,229200.0,14.8771,14.9518,14.8771,14.9435,229200.0
2012-04-04 09:30:00,17.85,17.91,17.8,17.91,36600.0,14.819,14.8688,14.7774,14.8688,36600.0
2012-04-04 10:00:00,17.91,17.93,17.83,17.85,120000.0,14.8688,14.8854,14.8024,14.819,120000.0
2012-04-04 10:30:00,17.83,17.86,17.79,17.82,147900.0,14.8024,14.8273,14.7691,14.7941,147900.0
2012-04-04 11:00:00,17.84,17.85,17.8,17.83,90300.0,14.8107,14.819,14.7774,14.8024,90300.0
2012-04-04 11:30:00,17.83,17.91,17.83,17.91,36000.0,14.8024,14.8688,14.8024,14.8688,36000.0
2012-04-04 12:00:00,17.89,17.92,17.87,17.92,85800.0,14.8522,14.8771,14.8356,14.8771,85800.0
2012-04-04 12:30:00,17.93,17.93,17.87,17.92,36900.0,14.8854,14.8854,14.8356,14.8771,36900.0
2012-04-04 13:00:00,17.91,17.93,17.9,17.92,45000.0,14.8688,14.8854,14.8605,14.8771,45000.0
2012-04-04 13:30:00,17.92,17.97,17.91,17.97,60900.0,14.8771,14.9186,14.8688,14.9186,60900.0
2012-04-04 14:00:00,17.97,17.98,17.95,17.97,62700.0,14.9186,14.9269,14.902,14.9186,62700.0
2012-04-04 14:30:00,17.96,18.02,17.96,18.01,110400.0,14.9103,14.9601,14.9103,14.9518,110400.0
2012-04-04 15:00:00,18.0,18.03,17.98,18.0,149700.0,14.9435,14.9684,14.9269,14.9435,149700.0
2012-04-04 15:30:00,18.0,18.03,17.99,18.02,204600.0,14.9435,14.9684,14.9352,14.9601,204600.0
2012-04-05 09:30:00,17.91,18.05,17.91,18.0,178800.0,14.8688,14.985,14.8688,14.9435,178800.0
2012-04-05 10:00:00,18.0,18.05,18.0,18.02,121500.0,14.9435,14.985,14.9435,14.9601,121500.0
2012-04-05 10:30:00,18.02,18.11,18.0,18.11,125100.0,14.9601,15.0348,14.9435,15.0348,125100.0
2012-04-05 11:00:00,18.1,18.11,18.05,18.08,111900.0,15.0265,15.0348,14.985,15.0099,111900.0
2012-04-05 11:30:00,18.08,18.09,18.0,18.05,96300.0,15.0099,15.0182,14.9435,14.985,96300.0
2012-04-05 12:00:00,18.06,18.06,18.01,18.05,40800.0,14.9933,14.9933,14.9518,14.985,40800.0
2012-04-05 12:30:00,18.03,18.05,18.01,18.05,42000.0,14.9684,14.985,14.9518,14.985,42000.0
2012-04-05 13:00:00,18.05,18.06,18.03,18.04,26400.0,14.985,14.9933,14.9684,14.9767,26400.0
2012-04-05 13:30:00,18.04,18.08,18.01,18.03,90900.0,14.9767,15.0099,14.9518,14.9684,90900.0
2012-04-05 14:00:00,18.03,18.05,17.99,18.01,136200.0,14.9684,14.985,14.9352,14.9518,136200.0
2012-04-05 14:30:00,18.0,18.08,18.0,18.08,106800.0,14.9435,15.0099,14.9435,15.0099,106800.0
2012-04-05 15:00:00,18.07,18.08,18.02,18.05,109200.0,15.0016,15.0099,14.9601,14.985,109200.0
2012-04-05 15:30:00,18.05,18.07,18.02,18.05,188700.0,14.985,15.0016,14.9601,14.985,188700.0
2012-04-09 09:30:00,17.7,17.7,17.56,17.58,71700.0,14.6944,14.6944,14.5782,14.5948,71700.0
2012-04-09 10:00:00,17.59,17.66,17.58,17.63,97800.0,14.6031,14.6612,14.5948,14.6363,97800.0
2012-04-09 10:30:00,17.64,17.74,17.62,17.74,63000.0,14.6446,14.7276,14.628,14.7276,63000.0
2012-04-09 11:00:00,17.73,17.74,17.68,17.68,215100.0,14.7193,14.7276,14.6778,14.6778,215100.0
2012-04-09 11:30:00,17.69,17.7,17.64,17.68,93300.0,14.6861,14.6944,14.6446,14.6778,93300.0
2012-04-09 12:00:00,17.68,17.69,17.64,17.67,50100.0,14.6778,14.6861,14.6446,14.6695,50100.0
2012-04-09 12:30:00,17.67,17.75,17.67,17.74,96600.0,14.6695,14.7359,14.6695,14.7276,96600.0
2012-04-09 13:00:00,17.73,17.73,17.66,17.67,87600.0,14.7193,14.7193,14.6612,14.6695,87600.0
2012-04-09 13:30:00,17.67,17.76,17.66,17.75,96600.0,14.6695,14.7442,14.6612,14.7359,96600.0
2012-04-09 14:00:00,17.75,17.83,17.72,17.83,126000.0,14.7359,14.8024,14.711,14.8024,126000.0
2012-04-09 14:30:00,17.82,17.89,17.82,17.87,136800.0,14.7941,14.8522,14.7941,14.8356,136800.0
2012-04-09 15:00:00,17.87,17.89,17.79,17.79,143700.0,14.8356,14.8522,14.7691,14.7691,143700.0
2012-04-09 15:30:00,17.79,17.85,17.78,17.84,235800.0,14.7691,14.819,14.7608,14.8107,235800.0
2012-04-10 09:30:00,17.79,17.82,17.7,17.77,108900.0,14.7691,14.7941,14.6944,14.7525,108900.0
2012-04-10 10:00:00,17.76,17.77,17.57,17.59,87600.0,14.7442,14.7525,14.5865,14.6031,87600.0
2012-04-10 10:30:00,17.59,17.6,17.46,17.46,54300.0,14.6031,14.6114,14.4952,14.4952,54300.0
2012-04-10 11:00:00,17.47,17.51,17.38,17.38,88800.0,14.5035,14.5367,14.4288,14.4288,88800.0
2012-04-10 11:30:00,17.38,17.38,17.21,17.27,90600.0,14.4288,14.4288,14.2876,14.3374,90600.0
2012-04-10 12:00:00,17.27,17.27,17.12,17.17,83100.0,14.3374,14.3374,14.2129,14.2544,83100.0
2012-04-10 12:30:00,17.18,17.19,17.13,17.17,51600.0,14.2627,14.271,14.2212,14.2544,51600.0
2012-04-10 13:00:00,17.18,17.19,17.07,17.13,62400.0,14.2627,14.271,14.1714,14.2212,62400.0
2012-04-10 13:30:00,17.12,17.13,17.07,17.08,48000.0,14.2129,14.2212,14.1714,14.1797,48000.0
2012-04-10 14:00:00,17.09,17.14,17.08,17.1,95700.0,14.188,14.2295,14.1797,14.1963,95700.0
2012-04-10 14:30:00,17.11,17.13,17.01,17.12,93300.0,14.2046,14.2212,14.1216,14.2129,93300.0
2012-04-10 15:00:00,17.12,17.12,17.03,17.05,96900.0,14.2129,14.2129,14.1382,14.1548,96900.0
2012-04-10 15:30:00,17.05,17.17,17.05,17.17,363300.0,14.1548,14.2544,14.1548,14.2544,363300.0
2012-04-11 09:30:00,17.39,17.42,17.27,17.29,42300.0,14.4371,14.462,14.3374,14.3541,42300.0
2012-04-11 10:00:00,17.32,17.32,17.26,17.32,39900.0,14.379,14.379,14.3291,14.379,39900.0
2012-04-11 10:30:00,17.32,17.4,17.32,17.38,42000.0,14.379,14.4454,14.379,14.4288,42000.0
2012-04-11 11:00:00,17.37,17.39,17.32,17.33,39900.0,14.4205,14.4371,14.379,14.3873,39900.0
2012-04-11 11:30:00,17.32,17.35,17.31,17.34,61500.0,14.379,14.4039,14.3707,14.3956,61500.0
2012-04-11 12:00:00,17.34,17.35,17.31,17.35,58800.0,14.3956,14.4039,14.3707,14.4039,58800.0
2012-04-11 12:30:00,17.34,17.35,17.31,17.33,40200.0,14.3956,14.4039,14.3707,14.3873,40200.0
2012-04-11 13:00:00,17.33,17.36,17.32,17.36,92400.0,14.3873,14.4122,14.379,14.4122,92400.0
2012-04-11 13:30:00,17.36,17.47,17.36,17.44,88500.0,14.4122,14.5035,14.4122,14.4786,88500.0
2012-04-11 14:00:00,17.44,17.44,17.39,17.39,25500.0,14.4786,14.4786,14.4371,14.4371,25500.0
2012-04-11 14:30:00,17.39,17.4,17.33,17.38,36600.0,14.4371,14.4454,14.3873,14.4288,36600.0
2012-04-11 15:00:00,17.38,17.4,17.33,17.37,53700.0,14.4288,14.4454,14.3873,14.4205,53700.0
2012-04-11 15:30:00,17.37,17.39,17.34,17.39,150900.0,14.4205,14.4371,14.3956,14.4371,150900.0
2012-04-12 09:30:00,17.42,17.55,17.26,17.51,104100.0,14.5233,14.6317,14.3899,14.5983,104100.0
2012-04-12 10:00:00,17.52,17.54,17.45,17.46,75900.0,14.6066,14.6233,14.5483,14.5566,75900.0
2012-04-12 10:30:00,17.47,17.57,17.47,17.56,78000.0,14.565,14.6483,14.565,14.64,78000.0
2012-04-12 11:00:00,17.57,17.64,17.57,17.62,61500.0,14.6483,14.7067,14.6483,14.69,61500.0
2012-04-12 11:30:00,17.62,17.65,17.54,17.62,42600.0,14.69,14.715,14.6233,14.69,42600.0
2012-04-12 12:00:00,17.62,17.65,17.61,17.65,30900.0,14.69,14.715,14.6817,14.715,30900.0
2012-04-12 12:30:00,17.65,17.69,17.63,17.64,32700.0,14.715,14.7484,14.6984,14.7067,32700.0
2012-04-12 13:00:00,17.66,17.67,17.62,17.66,103500.0,14.7234,14.7317,14.69,14.7234,103500.0
2012-04-12 13:30:00,17.66,17.68,17.64,17.65,25200.0,14.7234,14.74,14.7067,14.715,25200.0
2012-04-12 14:00:00,17.67,17.74,17.67,17.72,185700.0,14.7317,14.7901,14.7317,14.7734,185700.0
2012-04-12 14:30:00,17.72,17.73,17.69,17.71,90300.0,14.7734,14.7817,14.7484,14.7651,90300.0
2012-04-12 15:00:00,17.71,17.76,17.71,17.74,43800.0,14.7651,14.8067,14.7651,14.7901,43800.0
2012-04-12 15:30:00,17.74,17.76,17.69,17.7,183000.0,14.7901,14.8067,14.7484,14.7567,183000.0
2012-04-13 09:30:00,17.62,17.69,17.53,17.62,13800.0,14.69,14.7484,14.615,14.69,13800.0
2012-04-13 10:00:00,17.62,17.63,17.53,17.53,16200.0,14.69,14.6984,14.615,14.615,16200.0
2012-04-13 10:30:00,17.52,17.52,17.45,17.51,26100.0,14.6066,14.6066,14.5483,14.5983,26100.0
2012-04-13 11:00:00,17.52,17.58,17.49,17.58,36000.0,14.6066,14.6567,14.5816,14.6567,36000.0
2012-04-13 11:30:00,17.57,17.61,17.56,17.58,26100.0,14.6483,14.6817,14.64,14.6567,26100.0
2012-04-13 12:00:00,17.58,17.6,17.56,17.58,69300.0,14.6567,14.6733,14.64,14.6567,69300.0
2012-04-13 12:30:00,17.58,17.61,17.58,17.59,40200.0,14.6567,14.6817,14.6567,14.665,40200.0
2012-04-13 13:00:00,17.59,17.62,17.58,17.61,27300.0,14.665,14.69,14.6567,14.6817,27300.0
2012-04-13 13:30:00,17.61,17.69,17.6,17.66,62400.0,14.6817,14.7484,14.6733,14.7234,62400.0
2012-04-13 14:00:00,17.65,17.65,17.6,17.6,73200.0,14.715,14.715,14.6733,14.6733,73200.0
2012-04-13 14:30:00,17.61,17.61,17.56,17.57,81900.0,14.6817,14.6817,14.64,14.6483,81900.0
2012-04-13 15:00:00,17.57,17.61,17.56,17.58,117900.0,14.6483,14.6817,14.64,14.6567,117900.0
2012-04-13 15:30:00,17.58,17.63,17.56,17.62,462900.0,14.6567,14.6984,14.64,14.69,462900.0
2012-04-16 09:30:00,17.74,17.82,17.62,17.65,33600.0,14.7901,14.8568,14.69,14.715,33600.0
2012-04-16 10:00:00,17.65,17.7,17.61,17.7,117300.0,14.715,14.7567,14.6817,14.7567,117300.0
2012-04-16 10:30:00,17.7,17.88,17.7,17.87,114600.0,14.7567,14.9068,14.7567,14.8984,114600.0
2012-04-16 11:00:00,17.87,17.9,17.83,17.87,108300.0,14.8984,14.9235,14.8651,14.8984,108300.0
2012-04-16 11:30:00,17.85,17.93,17.79,17.88,128700.0,14.8818,14.9485,14.8318,14.9068,128700.0
2012-04-16 12:00:00,17.87,17.97,17.87,17.96,118200.0,14.8984,14.9818,14.8984,14.9735,118200.0
2012-04-16 12:30:00,17.96,18.17,17.94,18.16,166200.0,14.9735,15.1486,14.9568,15.1402,166200.0
2012-04-16 13:00:00,18.16,18.2,18.09,18.15,135600.0,15.1402,15.1736,15.0819,15.1319,135600.0
2012-04-16 13:30:00,18.13,18.27,18.13,18.27,62100.0,15.1152,15.2319,15.1152,15.2319,62100.0
2012-04-16 14:00:00,18.27,18.27,18.17,18.18,122100.0,15.2319,15.2319,15.1486,15.1569,122100.0
2012-04-16 14:30:00,18.19,18.29,18.18,18.23,103200.0,15.1652,15.2486,15.1569,15.1986,103200.0
2012-04-16 15:00:00,18.23,18.23,18.16,18.18,152700.0,15.1986,15.1986,15.1402,15.1569,152700.0
2012-04-16 15:30:00,18.18,18.23,18.16,18.22,369600.0,15.1569,15.1986,15.1402,15.1902,369600.0
2012-04-17 09:30:00,18.33,18.49,18.23,18.44,117900.0,15.282,15.4154,15.1986,15.3737,117900.0
2012-04-17 10:00:00,18.43,18.43,18.29,18.35,119700.0,15.3653,15.3653,15.2486,15.2986,119700.0
2012-04-17 10:30:00,18.35,18.52,18.35,18.5,65400.0,15.2986,15.4404,15.2986,15.4237,65400.0
2012-04-17 11:00:00,18.52,18.61,18.51,18.56,165300.0,15.4404,15.5154,15.432,15.4737,165300.0
2012-04-17 11:30:00,18.57,18.59,18.55,18.56,91800.0,15.482,15.4987,15.4654,15.4737,91800.0
2012-04-17 12:00:00,18.57,18.59,18.55,18.59,75600.0,15.482,15.4987,15.4654,15.4987,75600.0
2012-04-17 12:30:00,18.59,18.61,18.54,18.54,123600.0,15.4987,15.5154,15.457,15.457,123600.0
2012-04-17 13:00:00,18.54,18.63,18.54,18.63,63300.0,15.457,15.5321,15.457,15.5321,63300.0
2012-04-17 13:30:00,18.63,18.69,18.63,18.67,68100.0,15.5321,15.5821,15.5321,15.5654,68100.0
2012-04-17 14:00:00,18.67,18.7,18.66,18.7,66000.0,15.5654,15.5904,15.5571,15.5904,66000.0
2012-04-17 14:30:00,18.71,18.74,18.7,18.73,132600.0,15.5988,15.6238,15.5904,15.6154,132600.0
2012-04-17 15:00:00,18.73,18.75,18.65,18.67,267000.0,15.6154,15.6321,15.5487,15.5654,267000.0
2012-04-17 15:30:00,18.67,18.7,18.64,18.67,348300.0,15.5654,15.5904,15.5404,15.5654,348300.0
2012-04-18 09:30:00,18.53,18.67,18.47,18.63,213300.0,15.4487,15.5654,15.3987,15.5321,213300.0
2012-04-18 10:00:00,18.63,18.66,18.56,18.6,97800.0,15.5321,15.5571,15.4737,15.5071,97800.0
2012-04-18 10:30:00,18.58,18.65,18.57,18.59,94800.0,15.4904,15.5487,15.482,15.4987,94800.0
2012-04-18 11:00:00,18.58,18.6,18.55,18.58,112800.0,15.4904,15.5071,15.4654,15.4904,112800.0
2012-04-18 11:30:00,18.58,18.7,18.56,18.67,79200.0,15.4904,15.5904,15.4737,15.5654,79200.0
2012-04-18 12:00:00,18.67,18.67,18.62,18.63,45300.0,15.5654,15.5654,15.5237,15.5321,45300.0
2012-04-18 12:30:00,18.63,18.68,18.63,18.66,36600.0,15.5321,15.5738,15.5321,15.5571,36600.0
2012-04-18 13:00:00,18.67,18.73,18.66,18.69,94500.0,15.5654,15.6154,15.5571,15.5821,94500.0
2012-04-18 13:30:00,18.69,18.7,18.63,18.65,465600.0,15.5821,15.5904,15.5321,15.5487,465600.0
2012-04-18 14:00:00,18.65,18.73,18.64,18.66,228300.0,15.5487,15.6154,15.5404,15.5571,228300.0
2012-04-18 14:30:00,18.66,18.68,18.65,18.65,81900.0,15.5571,15.5738,15.5487,15.5487,81900.0
2012-04-18 15:00:00,18.66,18.68,18.63,18.65,266400.0,15.5571,15.5738,15.5321,15.5487,266400.0
2012-04-18 15:30:00,18.65,18.68,18.65,18.67,603600.0,15.5487,15.5738,15.5487,15.5654,603600.0
2012-04-19 09:30:00,18.69,18.75,18.57,18.75,44400.0,15.5821,15.6321,15.482,15.6321,44400.0
2012-04-19 10:00:00,18.75,18.76,18.49,18.64,84000.0,15.6321,15.6405,15.4154,15.5404,84000.0
2012-04-19 10:30:00,18.66,18.89,18.64,18.81,68100.0,15.5571,15.7488,15.5404,15.6821,68100.0
2012-04-19 11:00:00,18.82,18.88,18.72,18.73,43500.0,15.6905,15.7405,15.6071,15.6154,43500.0
2012-04-19 11:30:00,18.73,18.75,18.67,18.74,36600.0,15.6154,15.6321,15.5654,15.6238,36600.0
2012-04-19 12:00:00,18.73,18.73,18.6,18.6,106800.0,15.6154,15.6154,15.5071,15.5071,106800.0
2012-04-19 12:30:00,18.59,18.65,18.58,18.61,66600.0,15.4987,15.5487,15.4904,15.5154,66600.0
2012-04-19 13:00:00,18.6,18.62,18.51,18.59,63600.0,15.5071,15.5237,15.432,15.4987,63600.0
2012-04-19 13:30:00,18.58,18.59,18.51,18.51,99300.0,15.4904,15.4987,15.432,15.432,99300.0
2012-04-19 14:00:00,18.49,18.53,18.39,18.39,63000.0,15.4154,15.4487,15.332,15.332,63000.0
2012-04-19 14:30:00,18.39,18.4,18.27,18.29,191400.0,15.332,15.3403,15.2319,15.2486,191400.0
2012-04-19 15:00:00,18.3,18.31,18.25,18.28,136200.0,15.2569,15.2653,15.2153,15.2403,136200.0
2012-04-19 15:30:00,18.28,18.31,18.27,18.31,400800.0,15.2403,15.2653,15.2319,15.2653,400800.0
2012-04-20 09:30:00,18.41,18.55,18.4,18.55,30000.0,15.3487,15.4654,15.3403,15.4654,30000.0
2012-04-20 10:00:00,18.54,18.54,18.46,18.47,61500.0,15.457,15.457,15.3903,15.3987,61500.0
2012-04-20 10:30:00,18.48,18.56,18.48,18.52,45900.0,15.407,15.4737,15.407,15.4404,45900.0
2012-04-20 11:00:00,18.54,18.58,18.52,18.57,72300.0,15.457,15.4904,15.4404,15.482,72300.0
2012-04-20 11:30:00,18.58,18.59,18.52,18.57,115200.0,15.4904,15.4987,15.4404,15.482,115200.0
2012-04-20 12:00:00,18.57,18.61,18.57,18.59,85500.0,15.482,15.5154,15.482,15.4987,85500.0
2012-04-20 12:30:00,18.59,18.59,18.55,18.57,23100.0,15.4987,15.4987,15.4654,15.482,23100.0
2012-04-20 13:00:00,18.57,18.58,18.54,18.55,42300.0,15.482,15.4904,15.457,15.4654,42300.0
2012-04-20 13:30:00,18.55,18.55,18.45,18.48,60900.0,15.4654,15.4654,15.382,15.407,60900.0
2012-04-20 14:00:00,18.48,18.5,18.44,18.5,95400.0,15.407,15.4237,15.3737,15.4237,95400.0
2012-04-20 14:30:00,18.5,18.51,18.45,18.46,87000.0,15.4237,15.432,15.382,15.3903,87000.0
2012-04-20 15:00:00,18.46,18.48,18.43,18.46,68100.0,15.3903,15.407,15.3653,15.3903,68100.0
2012-04-20 15:30:00,18.46,18.47,18.41,18.41,223200.0,15.3903,15.3987,15.3487,15.3487,223200.0
2012-04-23 09:30:00,18.09,18.1,17.87,17.87,105600.0,15.0819,15.0902,14.8984,14.8984,105600.0
2012-04-23 10:00:00,17.87,17.96,17.84,17.95,93900.0,14.8984,14.9735,14.8734,14.9651,93900.0
2012-04-23 10:30:00,17.95,18.01,17.92,17.99,93900.0,14.9651,15.0152,14.9401,14.9985,93900.0
2012-04-23 11:00:00,17.99,18.07,17.99,18.03,71100.0,14.9985,15.0652,14.9985,15.0318,71100.0
2012-04-23 11:30:00,18.04,18.04,17.97,17.99,51300.0,15.0402,15.0402,14.9818,14.9985,51300.0
2012-04-23 12:00:00,17.99,18.01,17.97,17.98,57000.0,14.9985,15.0152,14.9818,14.9902,57000.0
2012-04-23 12:30:00,17.98,18.0,17.92,17.96,112500.0,14.9902,15.0068,14.9401,14.9735,112500.0
2012-04-23 13:00:00,17.96,18.0,17.95,17.96,99900.0,14.9735,15.0068,14.9651,14.9735,99900.0
2012-04-23 13:30:00,17.96,18.02,17.95,17.98,94800.0,14.9735,15.0235,14.9651,14.9902,94800.0
2012-04-23 14:00:00,17.98,18.07,17.96,18.03,126600.0,14.9902,15.0652,14.9735,15.0318,126600.0
2012-04-23 14:30:00,18.04,18.06,17.98,17.98,101700.0,15.0402,15.0569,14.9902,14.9902,101700.0
2012-04-23 15:00:00,17.98,18.05,17.95,18.04,143400.0,14.9902,15.0485,14.9651,15.0402,143400.0
2012-04-23 15:30:00,18.04,18.07,18.01,18.04,339000.0,15.0402,15.0652,15.0152,15.0402,339000.0
2012-04-24 09:30:00,18.08,18.27,18.08,18.22,107700.0,15.0735,15.2319,15.0735,15.1902,107700.0
2012-04-24 10:00:00,18.22,18.37,18.21,18.36,113400.0,15.1902,15.3153,15.1819,15.307,113400.0
2012-04-24 10:30:00,18.36,18.43,18.32,18.4,105600.0,15.307,15.3653,15.2736,15.3403,105600.0
2012-04-24 11:00:00,18.39,18.48,18.37,18.47,75600.0,15.332,15.407,15.3153,15.3987,75600.0
2012-04-24 11:30:00,18.47,18.48,18.33,18.34,110100.0,15.3987,15.407,15.282,15.2903,110100.0
2012-04-24 12:00:00,18.34,18.35,18.29,18.35,87900.0,15.2903,15.2986,15.2486,15.2986,87900.0
2012-04-24 12:30:00,18.35,18.37,18.31,18.31,57300.0,15.2986,15.3153,15.2653,15.2653,57300.0
2012-04-24 13:00:00,18.31,18.32,18.27,18.28,63000.0,15.2653,15.2736,15.2319,15.2403,63000.0
2012-04-24 13:30:00,18.28,18.33,18.2,18.21,75900.0,15.2403,15.282,15.1736,15.1819,75900.0
2012-04-24 14:00:00,18.19,18.23,18.16,18.16,98700.0,15.1652,15.1986,15.1402,15.1402,98700.0
2012-04-24 14:30:00,18.16,18.26,18.14,18.25,120300.0,15.1402,15.2236,15.1236,15.2153,120300.0
2012-04-24 15:00:00,18.24,18.28,18.22,18.23,148500.0,15.2069,15.2403,15.1902,15.1986,148500.0
2012-04-24 15:30:00,18.23,18.3,18.22,18.29,163500.0,15.1986,15.2569,15.1902,15.2486,163500.0
2012-04-25 09:30:00,18.38,18.74,18.25,18.73,100800.0,15.3236,15.6238,15.2153,15.6154,100800.0
2012-04-25 10:00:00,18.75,18.76,18.55,18.61,105600.0,15.6321,15.6405,15.4654,15.5154,105600.0
2012-04-25 10:30:00,18.61,18.67,18.51,18.61,152400.0,15.5154,15.5654,15.432,15.5154,152400.0
2012-04-25 11:00:00,18.6,18.68,18.58,18.65,80400.0,15.5071,15.5738,15.4904,15.5487,80400.0
2012-04-25 11:30:00,18.64,18.69,18.61,18.61,37500.0,15.5404,15.5821,15.5154,15.5154,37500.0
2012-04-25 12:00:00,18.62,18.68,18.62,18.65,38100.0,15.5237,15.5738,15.5237,15.5487,38100.0
2012-04-25 12:30:00,18.65,18.67,18.59,18.62,45600.0,15.5487,15.5654,15.4987,15.5237,45600.0
2012-04-25 13:00:00,18.62,18.62,18.54,18.54,33300.0,15.5237,15.5237,15.457,15.457,33300.0
2012-04-25 13:30:00,18.54,18.59,18.52,18.59,31800.0,15.457,15.4987,15.4404,15.4987,31800.0
2012-04-25 14:00:00,18.58,18.6,18.51,18.51,58800.0,15.4904,15.5071,15.432,15.432,58800.0
2012-04-25 14:30:00,18.52,18.62,18.52,18.62,136800.0,15.4404,15.5237,15.4404,15.5237,136800.0
2012-04-25 15:00:00,18.62,18.62,18.54,18.57,159600.0,15.5237,15.5237,15.457,15.482,159600.0
2012-04-25 15:30:00,18.57,18.66,18.56,18.65,271800.0,15.482,15.5571,15.4737,15.5487,271800.0
2012-04-26 09:30:00,17.33,17.65,16.67,17.02,746100.0,14.4482,14.715,13.898,14.1898,746100.0
2012-04-26 10:00:00,17.05,17.51,17.04,17.15,546900.0,14.2148,14.5983,14.2065,14.2982,546900.0
2012-04-26 10:30:00,17.15,17.41,17.15,17.3,287100.0,14.2982,14.5149,14.2982,14.4232,287100.0
2012-04-26 11:00:00,17.28,17.31,17.23,17.24,154800.0,14.4066,14.4316,14.3649,14.3732,154800.0
2012-04-26 11:30:00,17.23,17.23,16.85,16.87,268800.0,14.3649,14.3649,14.0481,14.0647,268800.0
2012-04-26 12:00:00,16.87,16.89,16.61,16.85,346500.0,14.0647,14.0814,13.848,14.0481,346500.0
2012-04-26 12:30:00,16.85,16.92,16.81,16.83,165600.0,14.0481,14.1064,14.0147,14.0314,165600.0
2012-04-26 13:00:00,16.83,16.96,16.79,16.8,158700.0,14.0314,14.1398,13.998,14.0064,158700.0
2012-04-26 13:30:00,16.8,16.96,16.79,16.96,134700.0,14.0064,14.1398,13.998,14.1398,134700.0
2012-04-26 14:00:00,16.97,17.22,16.94,17.2,270900.0,14.1481,14.3565,14.1231,14.3399,270900.0
2012-04-26 14:30:00,17.2,17.3,17.17,17.28,256200.0,14.3399,14.4232,14.3149,14.4066,256200.0
2012-04-26 15:00:00,17.28,17.32,17.2,17.31,260700.0,14.4066,14.4399,14.3399,14.4316,260700.0
2012-04-26 15:30:00,17.31,17.33,17.21,17.33,648000.0,14.4316,14.4482,14.3482,14.4482,648000.0
2012-04-27 09:30:00,17.46,17.56,17.37,17.51,160500.0,14.5566,14.64,14.4816,14.5983,160500.0
2012-04-27 10:00:00,17.51,17.58,17.47,17.56,117000.0,14.5983,14.6567,14.565,14.64,117000.0
2012-04-27 10:30:00,17.56,17.69,17.55,17.67,69300.0,14.64,14.7484,14.6317,14.7317,69300.0
2012-04-27 11:00:00,17.67,17.74,17.66,17.74,67500.0,14.7317,14.7901,14.7234,14.7901,67500.0
2012-04-27 11:30:00,17.74,17.88,17.74,17.87,114600.0,14.7901,14.9068,14.7901,14.8984,114600.0
2012-04-27 12:00:00,17.87,17.94,17.86,17.92,85800.0,14.8984,14.9568,14.8901,14.9401,85800.0
2012-04-27 12:30:00,17.93,17.93,17.84,17.85,67200.0,14.9485,14.9485,14.8734,14.8818,67200.0
2012-04-27 13:00:00,17.85,17.91,17.85,17.91,68700.0,14.8818,14.9318,14.8818,14.9318,68700.0
2012-04-27 13:30:00,17.91,17.96,17.9,17.94,60000.0,14.9318,14.9735,14.9235,14.9568,60000.0
2012-04-27 14:00:00,17.93,17.95,17.9,17.94,122100.0,14.9485,14.9651,14.9235,14.9568,122100.0
2012-04-27 14:30:00,17.94,17.97,17.92,17.93,58200.0,14.9568,14.9818,14.9401,14.9485,58200.0
2012-04-27 15:00:00,17.93,18.01,17.91,17.96,148500.0,14.9485,15.0152,14.9318,14.9735,148500.0
2012-04-27 15:30:00,17.96,18.02,17.92,17.93,463500.0,14.9735,15.0235,14.9401,14.9485,463500.0
2012-04-30 09:30:00,17.96,17.96,17.73,17.75,142200.0,14.9735,14.9735,14.7817,14.7984,142200.0
2012-04-30 10:00:00,17.76,17.87,17.71,17.86,138600.0,14.8067,14.8984,14.7651,14.8901,138600.0
2012-04-30 10:30:00,17.85,17.9,17.8,17.86,138600.0,14.8818,14.9235,14.8401,14.8901,138600.0
2012-04-30 11:00:00,17.86,17.87,17.79,17.79,87900.0,14.8901,14.8984,14.8318,14.8318,87900.0
2012-04-30 11:30:00,17.79,17.79,17.73,17.77,130800.0,14.8318,14.8318,14.7817,14.8151,130800.0
2012-04-30 12:00:00,17.77,17.8,17.75,17.76,268500.0,14.8151,14.8401,14.7984,14.8067,268500.0
2012-04-30 12:30:00,17.76,17.85,17.75,17.84,82200.0,14.8067,14.8818,14.7984,14.8734,82200.0
2012-04-30 13:00:00,17.84,17.87,17.82,17.84,357000.0,14.8734,14.8984,14.8568,14.8734,357000.0
2012-04-30 13:30:00,17.83,17.87,17.76,17.78,288900.0,14.8651,14.8984,14.8067,14.8234,288900.0
2012-04-30 14:00:00,17.79,17.79,17.73,17.74,90900.0,14.8318,14.8318,14.7817,14.7901,90900.0
2012-04-30 14:30:00,17.74,17.75,17.71,17.72,206400.0,14.7901,14.7984,14.7651,14.7734,206400.0
2012-04-30 15:00:00,17.72,17.74,17.71,17.74,122400.0,14.7734,14.7901,14.7651,14.7901,122400.0
2012-04-30 15:30:00,17.74,17.8,17.74,17.76,195900.0,14.7901,14.8401,14.7901,14.8067,195900.0
2012-05-01 09:30:00,17.77,17.86,17.55,17.55,87000.0,14.8151,14.8901,14.6317,14.6317,87000.0
2012-05-01 10:00:00,17.55,17.95,17.55,17.95,106200.0,14.6317,14.9651,14.6317,14.9651,106200.0
2012-05-01 10:30:00,17.96,18.0,17.94,17.96,146400.0,14.9735,15.0068,14.9568,14.9735,146400.0
2012-05-01 11:00:00,17.96,17.99,17.94,17.99,103800.0,14.9735,14.9985,14.9568,14.9985,103800.0
2012-05-01 11:30:00,17.99,18.05,17.99,18.03,61200.0,14.9985,15.0485,14.9985,15.0318,61200.0
2012-05-01 12:00:00,18.02,18.02,18.0,18.01,34500.0,15.0235,15.0235,15.0068,15.0152,34500.0
2012-05-01 12:30:00,18.02,18.03,17.97,17.97,50700.0,15.0235,15.0318,14.9818,14.9818,50700.0
2012-05-01 13:00:00,17.97,17.97,17.87,17.9,86700.0,14.9818,14.9818,14.8984,14.9235,86700.0
2012-05-01 13:30:00,17.9,17.92,17.88,17.92,57000.0,14.9235,14.9401,14.9068,14.9401,57000.0
2012-05-01 14:00:00,17.92,17.93,17.89,17.92,139200.0,14.9401,14.9485,14.9151,14.9401,139200.0
2012-05-01 14:30:00,17.92,17.93,17.88,17.89,115500.0,14.9401,14.9485,14.9068,14.9151,115500.0
2012-05-01 15:00:00,17.89,17.92,17.88,17.9,208500.0,14.9151,14.9401,14.9068,14.9235,208500.0
2012-05-01 15:30:00,17.91,17.91,17.81,17.82,348300.0,14.9318,14.9318,14.8484,14.8568,348300.0
2012-05-02 09:30:00,17.69,17.75,17.54,17.75,50700.0,14.7484,14.7984,14.6233,14.7984,50700.0
2012-05-02 10:00:00,17.73,17.79,17.67,17.69,28200.0,14.7817,14.8318,14.7317,14.7484,28200.0
2012-05-02 10:30:00,17.66,17.8,17.65,17.76,73500.0,14.7234,14.8401,14.715,14.8067,73500.0
2012-05-02 11:00:00,17.78,17.85,17.78,17.85,35100.0,14.8234,14.8818,14.8234,14.8818,35100.0
2012-05-02 11:30:00,17.85,17.91,17.84,17.86,131700.0,14.8818,14.9318,14.8734,14.8901,131700.0
2012-05-02 12:00:00,17.86,17.91,17.84,17.88,21300.0,14.8901,14.9318,14.8734,14.9068,21300.0
2012-05-02 12:30:00,17.88,17.93,17.86,17.91,32700.0,14.9068,14.9485,14.8901,14.9318,32700.0
2012-05-02 13:00:00,17.92,17.95,17.9,17.93,69900.0,14.9401,14.9651,14.9235,14.9485,69900.0
2012-05-02 13:30:00,17.93,18.0,17.92,17.98,27600.0,14.9485,15.0068,14.9401,14.9902,27600.0
2012-05-02 14:00:00,17.98,18.04,17.98,18.03,90900.0,14.9902,15.0402,14.9902,15.0318,90900.0
2012-05-02 14:30:00,18.02,18.02,17.98,17.99,44100.0,15.0235,15.0235,14.9902,14.9985,44100.0
2012-05-02 15:00:00,17.98,18.0,17.9,17.91,101700.0,14.9902,15.0068,14.9235,14.9318,101700.0
2012-05-02 15:30:00,17.91,17.92,17.87,17.9,233400.0,14.9318,14.9401,14.8984,14.9235,233400.0
2012-05-03 09:30:00,17.92,17.98,17.89,17.95,60600.0,14.9401,14.9902,14.9151,14.9651,60600.0
2012-05-03 10:00:00,17.92,17.92,17.75,17.81,48900.0,14.9401,14.9401,14.7984,14.8484,48900.0
2012-05-03 10:30:00,17.82,17.98,17.82,17.98,36000.0,14.8568,14.9902,14.8568,14.9902,36000.0
2012-05-03 11:00:00,17.99,17.99,17.9,17.91,40200.0,14.9985,14.9985,14.9235,14.9318,40200.0
2012-05-03 11:30:00,17.91,17.92,17.73,17.77,89100.0,14.9318,14.9401,14.7817,14.8151,89100.0
2012-05-03 12:00:00,17.78,17.84,17.73,17.84,76800.0,14.8234,14.8734,14.7817,14.8734,76800.0
2012-05-03 12:30:00,17.84,17.85,17.8,17.81,67500.0,14.8734,14.8818,14.8401,14.8484,67500.0
2012-05-03 13:00:00,17.8,17.84,17.78,17.83,103500.0,14.8401,14.8734,14.8234,14.8651,103500.0
2012-05-03 13:30:00,17.83,17.83,17.74,17.79,156000.0,14.8651,14.8651,14.7901,14.8318,156000.0
2012-05-03 14:00:00,17.78,17.86,17.76,17.83,227100.0,14.8234,14.8901,14.8067,14.8651,227100.0
2012-05-03 14:30:00,17.83,17.86,17.71,17.71,264600.0,14.8651,14.8901,14.7651,14.7651,264600.0
2012-05-03 15:00:00,17.72,17.75,17.71,17.73,152700.0,14.7734,14.7984,14.7651,14.7817,152700.0
2012-05-03 15:30:00,17.73,17.78,17.72,17.74,156000.0,14.7817,14.8234,14.7734,14.7901,156000.0
2012-05-04 09:30:00,17.62,17.8,17.41,17.5,89700.0,14.69,14.8401,14.5149,14.59,89700.0
2012-05-04 10:00:00,17.49,17.52,17.4,17.42,48600.0,14.5816,14.6066,14.5066,14.5233,48600.0
2012-05-04 10:30:00,17.42,17.46,17.36,17.46,70800.0,14.5233,14.5566,14.4733,14.5566,70800.0
2012-05-04 11:00:00,17.45,17.46,17.41,17.44,63900.0,14.5483,14.5566,14.5149,14.54,63900.0
2012-05-04 11:30:00,17.44,17.44,17.32,17.36,62700.0,14.54,14.54,14.4399,14.4733,62700.0
2012-05-04 12:00:00,17.37,17.39,17.35,17.36,48000.0,14.4816,14.4983,14.4649,14.4733,48000.0
2012-05-04 12:30:00,17.36,17.39,17.33,17.36,62400.0,14.4733,14.4983,14.4482,14.4733,62400.0
2012-05-04 13:00:00,17.37,17.41,17.35,17.37,32100.0,14.4816,14.5149,14.4649,14.4816,32100.0
2012-05-04 13:30:00,17.37,17.44,17.37,17.43,38100.0,14.4816,14.54,14.4816,14.5316,38100.0
2012-05-04 14:00:00,17.42,17.42,17.37,17.41,92400.0,14.5233,14.5233,14.4816,14.5149,92400.0
2012-05-04 14:30:00,17.41,17.41,17.36,17.37,209700.0,14.5149,14.5149,14.4733,14.4816,209700.0
2012-05-04 15:00:00,17.37,17.39,17.33,17.39,265800.0,14.4816,14.4983,14.4482,14.4983,265800.0
2012-05-04 15:30:00,17.39,17.48,17.39,17.44,317700.0,14.4983,14.5733,14.4983,14.54,317700.0
2012-05-07 09:30:00,17.35,17.39,17.24,17.36,55200.0,14.4649,14.4983,14.3732,14.4733,55200.0
2012-05-07 10:00:00,17.39,17.42,17.33,17.33,42600.0,14.4983,14.5233,14.4482,14.4482,42600.0
2012-05-07 10:30:00,17.34,17.35,17.3,17.32,23100.0,14.4566,14.4649,14.4232,14.4399,23100.0
2012-05-07 11:00:00,17.33,17.42,17.33,17.39,145500.0,14.4482,14.5233,14.4482,14.4983,145500.0
2012-05-07 11:30:00,17.39,17.39,17.36,17.37,22500.0,14.4983,14.4983,14.4733,14.4816,22500.0
2012-05-07 12:00:00,17.37,17.39,17.33,17.35,22200.0,14.4816,14.4983,14.4482,14.4649,22200.0
2012-05-07 12:30:00,17.35,17.41,17.35,17.35,26700.0,14.4649,14.5149,14.4649,14.4649,26700.0
2012-05-07 13:00:00,17.37,17.42,17.34,17.36,25200.0,14.4816,14.5233,14.4566,14.4733,25200.0
2012-05-07 13:30:00,17.37,17.42,17.35,17.39,31800.0,14.4816,14.5233,14.4649,14.4983,31800.0
2012-05-07 14:00:00,17.4,17.5,17.4,17.48,45300.0,14.5066,14.59,14.5066,14.5733,45300.0
2012-05-07 14:30:00,17.47,17.49,17.43,17.48,144600.0,14.565,14.5816,14.5316,14.5733,144600.0
2012-05-07 15:00:00,17.47,17.48,17.4,17.42,42000.0,14.565,14.5733,14.5066,14.5233,42000.0
2012-05-07 15:30:00,17.41,17.46,17.4,17.44,221100.0,14.5149,14.5566,14.5066,14.54,221100.0
2012-05-08 09:30:00,17.27,17.34,17.2,17.34,40200.0,14.3982,14.4566,14.3399,14.4566,40200.0
2012-05-08 10:00:00,17.33,17.35,17.23,17.25,82800.0,14.4482,14.4649,14.3649,14.3815,82800.0
2012-05-08 10:30:00,17.23,17.23,17.11,17.17,43200.0,14.3649,14.3649,14.2648,14.3149,43200.0
2012-05-08 11:00:00,17.16,17.18,17.05,17.17,49800.0,14.3065,14.3232,14.2148,14.3149,49800.0
2012-05-08 11:30:00,17.17,17.25,17.12,17.23,42900.0,14.3149,14.3815,14.2732,14.3649,42900.0
2012-05-08 12:00:00,17.23,17.28,17.19,17.23,198900.0,14.3649,14.4066,14.3315,14.3649,198900.0
2012-05-08 12:30:00,17.23,17.27,17.18,17.2,162300.0,14.3649,14.3982,14.3232,14.3399,162300.0
2012-05-08 13:00:00,17.2,17.26,17.19,17.26,31800.0,14.3399,14.3899,14.3315,14.3899,31800.0
2012-05-08 13:30:00,17.27,17.29,17.24,17.28,37200.0,14.3982,14.4149,14.3732,14.4066,37200.0
2012-05-08 14:00:00,17.29,17.38,17.24,17.35,369300.0,14.4149,14.4899,14.3732,14.4649,369300.0
2012-05-08 14:30:00,17.36,17.41,17.35,17.41,49500.0,14.4733,14.5149,14.4649,14.5149,49500.0
2012-05-08 15:00:00,17.41,17.55,17.37,17.53,105300.0,14.5149,14.6317,14.4816,14.615,105300.0
2012-05-08 15:30:00,17.52,17.53,17.46,17.49,147000.0,14.6066,14.615,14.5566,14.5816,147000.0
2012-05-09 09:30:00,17.22,17.24,17.13,17.22,39000.0,14.3565,14.3732,14.2815,14.3565,39000.0
2012-05-09 10:00:00,17.26,17.29,17.13,17.13,35700.0,14.3899,14.4149,14.2815,14.2815,35700.0
2012-05-09 10:30:00,17.13,17.27,17.13,17.26,40800.0,14.2815,14.3982,14.2815,14.3899,40800.0
2012-05-09 11:00:00,17.26,17.37,17.24,17.32,46500.0,14.3899,14.4816,14.3732,14.4399,46500.0
2012-05-09 11:30:00,17.32,17.39,17.32,17.33,38100.0,14.4399,14.4983,14.4399,14.4482,38100.0
2012-05-09 12:00:00,17.32,17.35,17.26,17.31,142200.0,14.4399,14.4649,14.3899,14.4316,142200.0
2012-05-09 12:30:00,17.31,17.31,17.24,17.28,26100.0,14.4316,14.4316,14.3732,14.4066,26100.0
2012-05-09 13:00:00,17.27,17.42,17.27,17.37,47700.0,14.3982,14.5233,14.3982,14.4816,47700.0
2012-05-09 13:30:00,17.37,17.48,17.37,17.43,34200.0,14.4816,14.5733,14.4816,14.5316,34200.0
2012-05-09 14:00:00,17.42,17.42,17.35,17.37,135600.0,14.5233,14.5233,14.4649,14.4816,135600.0
2012-05-09 14:30:00,17.37,17.38,17.28,17.28,156000.0,14.4816,14.4899,14.4066,14.4066,156000.0
2012-05-09 15:00:00,17.28,17.34,17.26,17.28,94200.0,14.4066,14.4566,14.3899,14.4066,94200.0
2012-05-09 15:30:00,17.28,17.36,17.25,17.29,165600.0,14.4066,14.4733,14.3815,14.4149,165600.0
2012-05-10 09:30:00,17.48,17.56,17.45,17.5,30600.0,14.5733,14.64,14.5483,14.59,30600.0
2012-05-10 10:00:00,17.5,17.55,17.4,17.4,12600.0,14.59,14.6317,14.5066,14.5066,12600.0
2012-05-10 10:30:00,17.39,17.46,17.31,17.36,14100.0,14.4983,14.5566,14.4316,14.4733,14100.0
2012-05-10 11:00:00,17.37,17.39,17.3,17.39,15300.0,14.4816,14.4983,14.4232,14.4983,15300.0
2012-05-10 11:30:00,17.41,17.46,17.35,17.35,13500.0,14.5149,14.5566,14.4649,14.4649,13500.0
2012-05-10 12:00:00,17.34,17.4,17.26,17.37,20100.0,14.4566,14.5066,14.3899,14.4816,20100.0
2012-05-10 12:30:00,17.36,17.47,17.35,17.45,11400.0,14.4733,14.565,14.4649,14.5483,11400.0
2012-05-10 13:00:00,17.47,17.49,17.44,17.48,13200.0,14.565,14.5816,14.54,14.5733,13200.0
2012-05-10 13:30:00,17.49,17.52,17.42,17.42,124800.0,14.5816,14.6066,14.5233,14.5233,124800.0
2012-05-10 14:00:00,17.45,17.5,17.44,17.47,125700.0,14.5483,14.59,14.54,14.565,125700.0
2012-05-10 14:30:00,17.48,17.48,17.4,17.43,26100.0,14.5733,14.5733,14.5066,14.5316,26100.0
2012-05-10 15:00:00,17.42,17.42,17.36,17.39,26400.0,14.5233,14.5233,14.4733,14.4983,26400.0
2012-05-10 15:30:00,17.39,17.42,17.32,17.38,84300.0,14.4983,14.5233,14.4399,14.4899,84300.0
2012-05-11 09:30:00,17.19,17.39,17.19,17.27,120900.0,14.3315,14.4983,14.3315,14.3982,120900.0
2012-05-11 10:00:00,17.3,17.48,17.3,17.45,52800.0,14.4232,14.5733,14.4232,14.5483,52800.0
2012-05-11 10:30:00,17.46,17.52,17.43,17.45,15900.0,14.5566,14.6066,14.5316,14.5483,15900.0
2012-05-11 11:00:00,17.45,17.51,17.41,17.5,52200.0,14.5483,14.5983,14.5149,14.59,52200.0
2012-05-11 11:30:00,17.51,17.62,17.5,17.61,66900.0,14.5983,14.69,14.59,14.6817,66900.0
2012-05-11 12:00:00,17.61,17.63,17.55,17.59,162000.0,14.6817,14.6984,14.6317,14.665,162000.0
2012-05-11 12:30:00,17.59,17.73,17.58,17.66,156300.0,14.665,14.7817,14.6567,14.7234,156300.0
2012-05-11 13:00:00,17.65,17.66,17.58,17.6,27600.0,14.715,14.7234,14.6567,14.6733,27600.0
2012-05-11 13:30:00,17.61,17.67,17.6,17.65,22200.0,14.6817,14.7317,14.6733,14.715,22200.0
2012-05-11 14:00:00,17.66,17.66,17.59,17.6,63600.0,14.7234,14.7234,14.665,14.6733,63600.0
2012-05-11 14:30:00,17.58,17.58,17.53,17.57,22800.0,14.6567,14.6567,14.615,14.6483,22800.0
2012-05-11 15:00:00,17.58,17.59,17.51,17.54,39600.0,14.6567,14.665,14.5983,14.6233,39600.0
2012-05-11 15:30:00,17.54,17.54,17.43,17.49,141900.0,14.6233,14.6233,14.5316,14.5816,141900.0
2012-05-14 09:30:00,17.27,17.29,17.03,17.03,75600.0,14.3982,14.4149,14.1981,14.1981,75600.0
2012-05-14 10:00:00,17.0,17.09,16.95,16.98,74100.0,14.1731,14.2482,14.1314,14.1564,74100.0
2012-05-14 10:30:00,16.99,17.03,16.97,16.99,106800.0,14.1648,14.1981,14.1481,14.1648,106800.0
2012-05-14 11:00:00,16.99,17.07,16.96,17.04,91200.0,14.1648,14.2315,14.1398,14.2065,91200.0
2012-05-14 11:30:00,17.03,17.05,16.98,17.01,72600.0,14.1981,14.2148,14.1564,14.1815,72600.0
2012-05-14 12:00:00,17.01,17.04,16.98,17.01,102300.0,14.1815,14.2065,14.1564,14.1815,102300.0
2012-05-14 12:30:00,17.0,17.09,17.0,17.06,41700.0,14.1731,14.2482,14.1731,14.2231,41700.0
2012-05-14 13:00:00,17.07,17.09,17.02,17.02,26400.0,14.2315,14.2482,14.1898,14.1898,26400.0
2012-05-14 13:30:00,17.02,17.13,17.02,17.06,42000.0,14.1898,14.2815,14.1898,14.2231,42000.0
2012-05-14 14:00:00,17.08,17.12,17.05,17.06,63900.0,14.2398,14.2732,14.2148,14.2231,63900.0
2012-05-14 14:30:00,17.06,17.07,16.94,16.97,95400.0,14.2231,14.2315,14.1231,14.1481,95400.0
2012-05-14 15:00:00,16.97,16.99,16.87,16.89,162900.0,14.1481,14.1648,14.0647,14.0814,162900.0
2012-05-14 15:30:00,16.89,16.92,16.85,16.86,330900.0,14.0814,14.1064,14.0481,14.0564,330900.0
2012-05-15 09:30:00,16.87,16.92,16.69,16.82,33000.0,14.0647,14.1064,13.9147,14.0231,33000.0
2012-05-15 10:00:00,16.84,17.0,16.83,17.0,66300.0,14.0397,14.1731,14.0314,14.1731,66300.0
2012-05-15 10:30:00,16.99,16.99,16.94,16.95,26700.0,14.1648,14.1648,14.1231,14.1314,26700.0
2012-05-15 11:00:00,16.93,16.94,16.83,16.85,23700.0,14.1148,14.1231,14.0314,14.0481,23700.0
2012-05-15 11:30:00,16.84,17.0,16.82,16.99,30600.0,14.0397,14.1731,14.0231,14.1648,30600.0
2012-05-15 12:00:00,16.99,17.03,16.93,16.97,69600.0,14.1648,14.1981,14.1148,14.1481,69600.0
2012-05-15 12:30:00,16.98,16.98,16.9,16.92,33900.0,14.1564,14.1564,14.0897,14.1064,33900.0
2012-05-15 13:00:00,16.93,16.97,16.92,16.97,14400.0,14.1148,14.1481,14.1064,14.1481,14400.0
2012-05-15 13:30:00,16.97,16.97,16.89,16.91,36300.0,14.1481,14.1481,14.0814,14.0981,36300.0
2012-05-15 14:00:00,16.92,17.0,16.9,16.96,61500.0,14.1064,14.1731,14.0897,14.1398,61500.0
2012-05-15 14:30:00,16.97,16.99,16.88,16.89,29400.0,14.1481,14.1648,14.0731,14.0814,29400.0
2012-05-15 15:00:00,16.89,16.89,16.75,16.76,53700.0,14.0814,14.0814,13.9647,13.973,53700.0
2012-05-15 15:30:00,16.77,16.84,16.75,16.82,140400.0,13.9814,14.0397,13.9647,14.0231,140400.0
2012-05-16 09:30:00,16.92,17.01,16.84,16.98,42600.0,14.1064,14.1815,14.0397,14.1564,42600.0
2012-05-16 10:00:00,17.0,17.01,16.93,16.98,55200.0,14.1731,14.1815,14.1148,14.1564,55200.0
2012-05-16 10:30:00,16.99,17.02,16.91,16.94,32400.0,14.1648,14.1898,14.0981,14.1231,32400.0
2012-05-16 11:00:00,16.95,16.97,16.88,16.94,57300.0,14.1314,14.1481,14.0731,14.1231,57300.0
2012-05-16 11:30:00,16.95,16.97,16.91,16.95,30300.0,14.1314,14.1481,14.0981,14.1314,30300.0
2012-05-16 12:00:00,16.93,16.98,16.91,16.95,31500.0,14.1148,14.1564,14.0981,14.1314,31500.0
2012-05-16 12:30:00,16.95,16.97,16.88,16.89,74100.0,14.1314,14.1481,14.0731,14.0814,74100.0
2012-05-16 13:00:00,16.9,16.94,16.9,16.93,29400.0,14.0897,14.1231,14.0897,14.1148,29400.0
2012-05-16 13:30:00,16.92,16.96,16.88,16.95,129900.0,14.1064,14.1398,14.0731,14.1314,129900.0
2012-05-16 14:00:00,16.95,17.01,16.87,16.92,98700.0,14.1314,14.1815,14.0647,14.1064,98700.0
2012-05-16 14:30:00,16.91,16.93,16.88,16.88,85800.0,14.0981,14.1148,14.0731,14.0731,85800.0
2012-05-16 15:00:00,16.89,16.89,16.8,16.87,72300.0,14.0814,14.0814,14.0064,14.0647,72300.0
2012-05-16 15:30:00,16.86,16.91,16.82,16.85,134700.0,14.0564,14.0981,14.0231,14.0481,134700.0
2012-05-17 09:30:00,16.81,16.83,16.47,16.52,108000.0,14.0147,14.0314,13.7313,13.7729,108000.0
2012-05-17 10:00:00,16.53,16.61,16.43,16.52,72600.0,13.7813,13.848,13.6979,13.7729,72600.0
2012-05-17 10:30:00,16.51,16.57,16.45,16.5,64200.0,13.7646,13.8146,13.7146,13.7563,64200.0
2012-05-17 11:00:00,16.5,16.55,16.47,16.5,141600.0,13.7563,13.7979,13.7313,13.7563,141600.0
2012-05-17 11:30:00,16.49,16.5,16.41,16.43,61800.0,13.7479,13.7563,13.6812,13.6979,61800.0
2012-05-17 12:00:00,16.41,16.49,16.35,16.44,136200.0,13.6812,13.7479,13.6312,13.7062,136200.0
2012-05-17 12:30:00,16.44,16.52,16.43,16.46,147600.0,13.7062,13.7729,13.6979,13.7229,147600.0
2012-05-17 13:00:00,16.47,16.52,16.47,16.5,121800.0,13.7313,13.7729,13.7313,13.7563,121800.0
2012-05-17 13:30:00,16.5,16.52,16.42,16.45,89100.0,13.7563,13.7729,13.6896,13.7146,89100.0
2012-05-17 14:00:00,16.44,16.46,16.38,16.43,119400.0,13.7062,13.7229,13.6562,13.6979,119400.0
2012-05-17 14:30:00,16.43,16.44,16.39,16.41,82500.0,13.6979,13.7062,13.6646,13.6812,82500.0
2012-05-17 15:00:00,16.39,16.41,16.33,16.38,61500.0,13.6646,13.6812,13.6145,13.6562,61500.0
2012-05-17 15:30:00,16.38,16.4,16.34,16.39,350700.0,13.6562,13.6729,13.6229,13.6646,350700.0
2012-05-18 09:30:00,16.47,16.5,16.36,16.43,45300.0,13.7313,13.7563,13.6395,13.6979,45300.0
2012-05-18 10:00:00,16.38,16.41,16.31,16.39,56400.0,13.6562,13.6812,13.5979,13.6646,56400.0
2012-05-18 10:30:00,16.39,16.57,16.39,16.53,90300.0,13.6646,13.8146,13.6646,13.7813,90300.0
2012-05-18 11:00:00,16.53,16.57,16.45,16.47,82500.0,13.7813,13.8146,13.7146,13.7313,82500.0
2012-05-18 11:30:00,16.48,16.49,16.27,16.34,84000.0,13.7396,13.7479,13.5645,13.6229,84000.0
2012-05-18 12:00:00,16.35,16.45,16.33,16.45,48000.0,13.6312,13.7146,13.6145,13.7146,48000.0
2012-05-18 12:30:00,16.46,16.49,16.43,16.44,24600.0,13.7229,13.7479,13.6979,13.7062,24600.0
2012-05-18 13:00:00,16.44,16.45,16.4,16.43,68100.0,13.7062,13.7146,13.6729,13.6979,68100.0
2012-05-18 13:30:00,16.43,16.45,16.42,16.42,120300.0,13.6979,13.7146,13.6896,13.6896,120300.0
2012-05-18 14:00:00,16.43,16.44,16.42,16.43,96600.0,13.6979,13.7062,13.6896,13.6979,96600.0
2012-05-18 14:30:00,16.42,16.42,16.33,16.35,66300.0,13.6896,13.6896,13.6145,13.6312,66300.0
2012-05-18 15:00:00,16.34,16.41,16.33,16.34,73800.0,13.6229,13.6812,13.6145,13.6229,73800.0
2012-05-18 15:30:00,16.35,16.37,16.29,16.35,172500.0,13.6312,13.6479,13.5812,13.6312,172500.0
2012-05-21 09:30:00,16.45,16.46,16.29,16.4,33900.0,13.7146,13.7229,13.5812,13.6729,33900.0
2012-05-21 10:00:00,16.39,16.59,16.36,16.59,26100.0,13.6646,13.8313,13.6395,13.8313,26100.0
2012-05-21 10:30:00,16.63,16.67,16.63,16.67,27000.0,13.8646,13.898,13.8646,13.898,27000.0
2012-05-21 11:00:00,16.66,16.67,16.55,16.56,60300.0,13.8897,13.898,13.7979,13.8063,60300.0
2012-05-21 11:30:00,16.56,16.59,16.54,16.58,30600.0,13.8063,13.8313,13.7896,13.823,30600.0
2012-05-21 12:00:00,16.58,16.68,16.58,16.68,48900.0,13.823,13.9063,13.823,13.9063,48900.0
2012-05-21 12:30:00,16.69,16.69,16.6,16.64,27900.0,13.9147,13.9147,13.8396,13.873,27900.0
2012-05-21 13:00:00,16.65,16.67,16.63,16.64,21900.0,13.8813,13.898,13.8646,13.873,21900.0
2012-05-21 13:30:00,16.65,16.67,16.62,16.62,68100.0,13.8813,13.898,13.8563,13.8563,68100.0
2012-05-21 14:00:00,16.63,16.69,16.6,16.67,74700.0,13.8646,13.9147,13.8396,13.898,74700.0
2012-05-21 14:30:00,16.67,16.69,16.64,16.68,69600.0,13.898,13.9147,13.873,13.9063,69600.0
2012-05-21 15:00:00,16.68,16.7,16.66,16.69,98400.0,13.9063,13.923,13.8897,13.9147,98400.0
2012-05-21 15:30:00,16.68,16.76,16.67,16.71,267000.0,13.9063,13.973,13.898,13.9313,267000.0
2012-05-22 09:30:00,16.74,16.86,16.71,16.72,63900.0,13.9564,14.0564,13.9313,13.9397,63900.0
2012-05-22 10:00:00,16.74,16.98,16.71,16.93,111300.0,13.9564,14.1564,13.9313,14.1148,111300.0
2012-05-22 10:30:00,16.93,16.96,16.8,16.83,105600.0,14.1148,14.1398,14.0064,14.0314,105600.0
2012-05-22 11:00:00,16.82,16.89,16.79,16.88,83400.0,14.0231,14.0814,13.998,14.0731,83400.0
2012-05-22 11:30:00,16.87,16.89,16.79,16.79,60300.0,14.0647,14.0814,13.998,13.998,60300.0
2012-05-22 12:00:00,16.79,16.79,16.68,16.77,105000.0,13.998,13.998,13.9063,13.9814,105000.0
2012-05-22 12:30:00,16.77,16.81,16.75,16.79,41400.0,13.9814,14.0147,13.9647,13.998,41400.0
2012-05-22 13:00:00,16.79,16.83,16.77,16.77,42300.0,13.998,14.0314,13.9814,13.9814,42300.0
2012-05-22 13:30:00,16.76,16.79,16.7,16.72,51000.0,13.973,13.998,13.923,13.9397,51000.0
2012-05-22 14:00:00,16.74,16.81,16.74,16.77,78900.0,13.9564,14.0147,13.9564,13.9814,78900.0
2012-05-22 14:30:00,16.76,16.78,16.72,16.76,75900.0,13.973,13.9897,13.9397,13.973,75900.0
2012-05-22 15:00:00,16.76,16.83,16.73,16.73,143700.0,13.973,14.0314,13.948,13.948,143700.0
2012-05-22 15:30:00,16.73,16.73,16.59,16.72,322500.0,13.948,13.948,13.8313,13.9397,322500.0
2012-05-23 09:30:00,16.58,16.71,16.56,16.69,46200.0,13.823,13.9313,13.8063,13.9147,46200.0
2012-05-23 10:00:00,16.7,16.74,16.55,16.57,75900.0,13.923,13.9564,13.7979,13.8146,75900.0
2012-05-23 10:30:00,16.56,16.57,16.47,16.47,42000.0,13.8063,13.8146,13.7313,13.7313,42000.0
2012-05-23 11:00:00,16.47,16.53,16.45,16.49,25500.0,13.7313,13.7813,13.7146,13.7479,25500.0
2012-05-23 11:30:00,16.49,16.53,16.46,16.47,27900.0,13.7479,13.7813,13.7229,13.7313,27900.0
2012-05-23 12:00:00,16.48,16.5,16.42,16.44,18900.0,13.7396,13.7563,13.6896,13.7062,18900.0
2012-05-23 12:30:00,16.44,16.45,16.37,16.41,51900.0,13.7062,13.7146,13.6479,13.6812,51900.0
2012-05-23 13:00:00,16.42,16.53,16.42,16.53,32400.0,13.6896,13.7813,13.6896,13.7813,32400.0
2012-05-23 13:30:00,16.54,16.63,16.52,16.62,29400.0,13.7896,13.8646,13.7729,13.8563,29400.0
2012-05-23 14:00:00,16.61,16.61,16.5,16.52,29100.0,13.848,13.848,13.7563,13.7729,29100.0
2012-05-23 14:30:00,16.51,16.67,16.51,16.67,40500.0,13.7646,13.898,13.7646,13.898,40500.0
2012-05-23 15:00:00,16.67,16.79,16.64,16.78,157200.0,13.898,13.998,13.873,13.9897,157200.0
2012-05-23 15:30:00,16.78,16.94,16.78,16.84,403800.0,13.9897,14.1231,13.9897,14.0397,403800.0
2012-05-24 09:30:00,16.92,17.1,16.86,16.93,75900.0,14.1064,14.2565,14.0564,14.1148,75900.0
2012-05-24 10:00:00,16.95,17.0,16.91,16.99,66600.0,14.1314,14.1731,14.0981,14.1648,66600.0
2012-05-24 10:30:00,17.0,17.06,16.97,16.99,127500.0,14.1731,14.2231,14.1481,14.1648,127500.0
2012-05-24 11:00:00,17.0,17.0,16.96,16.96,43800.0,14.1731,14.1731,14.1398,14.1398,43800.0
2012-05-24 11:30:00,16.96,16.97,16.91,16.93,80400.0,14.1398,14.1481,14.0981,14.1148,80400.0
2012-05-24 12:00:00,16.92,16.94,16.89,16.91,81000.0,14.1064,14.1231,14.0814,14.0981,81000.0
2012-05-24 12:30:00,16.91,16.98,16.91,16.97,43200.0,14.0981,14.1564,14.0981,14.1481,43200.0
2012-05-24 13:00:00,16.96,17.03,16.93,16.94,70800.0,14.1398,14.1981,14.1148,14.1231,70800.0
2012-05-24 13:30:00,16.92,16.94,16.82,16.82,49800.0,14.1064,14.1231,14.0231,14.0231,49800.0
2012-05-24 14:00:00,16.82,16.9,16.82,16.85,61500.0,14.0231,14.0897,14.0231,14.0481,61500.0
2012-05-24 14:30:00,16.85,16.87,16.79,16.8,79200.0,14.0481,14.0647,13.998,14.0064,79200.0
2012-05-24 15:00:00,16.81,16.92,16.79,16.91,105600.0,14.0147,14.1064,13.998,14.0981,105600.0
2012-05-24 15:30:00,16.91,17.0,16.9,17.0,295200.0,14.0981,14.1731,14.0897,14.1731,295200.0
2012-05-25 09:30:00,17.04,17.15,17.02,17.07,41700.0,14.2065,14.2982,14.1898,14.2315,41700.0
2012-05-25 10:00:00,17.06,17.06,16.95,16.97,28200.0,14.2231,14.2231,14.1314,14.1481,28200.0
2012-05-25 10:30:00,17.0,17.05,16.99,17.03,23700.0,14.1731,14.2148,14.1648,14.1981,23700.0
2012-05-25 11:00:00,17.04,17.08,17.04,17.07,24000.0,14.2065,14.2398,14.2065,14.2315,24000.0
2012-05-25 11:30:00,17.07,17.11,17.02,17.09,44100.0,14.2315,14.2648,14.1898,14.2482,44100.0
2012-05-25 12:00:00,17.08,17.11,17.07,17.07,78000.0,14.2398,14.2648,14.2315,14.2315,78000.0
2012-05-25 12:30:00,17.07,17.1,17.06,17.1,46800.0,14.2315,14.2565,14.2231,14.2565,46800.0
2012-05-25 13:00:00,17.1,17.14,17.08,17.14,18600.0,14.2565,14.2898,14.2398,14.2898,18600.0
2012-05-25 13:30:00,17.14,17.16,17.13,17.15,29100.0,14.2898,14.3065,14.2815,14.2982,29100.0
2012-05-25 14:00:00,17.15,17.16,17.08,17.11,71700.0,14.2982,14.3065,14.2398,14.2648,71700.0
2012-05-25 14:30:00,17.11,17.12,17.05,17.08,64800.0,14.2648,14.2732,14.2148,14.2398,64800.0
2012-05-25 15:00:00,17.08,17.1,17.01,17.04,62400.0,14.2398,14.2565,14.1815,14.2065,62400.0
2012-05-25 15:30:00,17.04,17.07,17.02,17.05,134400.0,14.2065,14.2315,14.1898,14.2148,134400.0
2012-05-29 09:30:00,17.17,17.36,17.16,17.29,83400.0,14.3149,14.4733,14.3065,14.4149,83400.0
2012-05-29 10:00:00,17.29,17.44,17.25,17.42,76500.0,14.4149,14.54,14.3815,14.5233,76500.0
2012-05-29 10:30:00,17.42,17.45,17.35,17.37,40800.0,14.5233,14.5483,14.4649,14.4816,40800.0
2012-05-29 11:00:00,17.37,17.37,17.27,17.3,45900.0,14.4816,14.4816,14.3982,14.4232,45900.0
2012-05-29 11:30:00,17.3,17.31,17.18,17.21,37200.0,14.4232,14.4316,14.3232,14.3482,37200.0
2012-05-29 12:00:00,17.2,17.24,17.14,17.19,32700.0,14.3399,14.3732,14.2898,14.3315,32700.0
2012-05-29 12:30:00,17.18,17.21,17.15,17.18,30300.0,14.3232,14.3482,14.2982,14.3232,30300.0
2012-05-29 13:00:00,17.17,17.18,17.13,17.13,38700.0,14.3149,14.3232,14.2815,14.2815,38700.0
2012-05-29 13:30:00,17.13,17.18,17.12,17.14,57900.0,14.2815,14.3232,14.2732,14.2898,57900.0
2012-05-29 14:00:00,17.15,17.18,17.11,17.18,60000.0,14.2982,14.3232,14.2648,14.3232,60000.0
2012-05-29 14:30:00,17.19,17.22,17.15,17.22,51000.0,14.3315,14.3565,14.2982,14.3565,51000.0
2012-05-29 15:00:00,17.22,17.26,17.2,17.25,79200.0,14.3565,14.3899,14.3399,14.3815,79200.0
2012-05-29 15:30:00,17.25,17.28,17.23,17.25,204600.0,14.3815,14.4066,14.3649,14.3815,204600.0
2012-05-30 09:30:00,17.1,17.1,16.92,16.97,37500.0,14.2565,14.2565,14.1064,14.1481,37500.0
2012-05-30 10:00:00,16.95,17.02,16.9,17.02,58200.0,14.1314,14.1898,14.0897,14.1898,58200.0
2012-05-30 10:30:00,17.0,17.01,16.95,16.95,36300.0,14.1731,14.1815,14.1314,14.1314,36300.0
2012-05-30 11:00:00,16.96,17.05,16.94,17.0,89700.0,14.1398,14.2148,14.1231,14.1731,89700.0
2012-05-30 11:30:00,16.99,17.01,16.96,16.99,57300.0,14.1648,14.1815,14.1398,14.1648,57300.0
2012-05-30 12:00:00,17.0,17.0,16.93,16.96,27600.0,14.1731,14.1731,14.1148,14.1398,27600.0
2012-05-30 12:30:00,16.96,17.06,16.96,17.04,28800.0,14.1398,14.2231,14.1398,14.2065,28800.0
2012-05-30 13:00:00,17.04,17.05,17.01,17.02,24300.0,14.2065,14.2148,14.1815,14.1898,24300.0
2012-05-30 13:30:00,17.03,17.08,17.02,17.04,45000.0,14.1981,14.2398,14.1898,14.2065,45000.0
2012-05-30 14:00:00,17.04,17.07,17.0,17.02,55800.0,14.2065,14.2315,14.1731,14.1898,55800.0
2012-05-30 14:30:00,17.03,17.05,17.0,17.01,26400.0,14.1981,14.2148,14.1731,14.1815,26400.0
2012-05-30 15:00:00,17.0,17.04,16.95,17.03,46800.0,14.1731,14.2065,14.1314,14.1981,46800.0
2012-05-30 15:30:00,17.03,17.05,17.0,17.03,154800.0,14.1981,14.2148,14.1731,14.1981,154800.0
2012-05-31 09:30:00,16.98,16.98,16.65,16.69,41400.0,14.1564,14.1564,13.8813,13.9147,41400.0
2012-05-31 10:00:00,16.68,16.69,16.53,16.57,58200.0,13.9063,13.9147,13.7813,13.8146,58200.0
2012-05-31 10:30:00,16.58,16.63,16.51,16.51,43500.0,13.823,13.8646,13.7646,13.7646,43500.0
2012-05-31 11:00:00,16.5,16.51,16.42,16.42,62100.0,13.7563,13.7646,13.6896,13.6896,62100.0
2012-05-31 11:30:00,16.42,16.45,16.31,16.36,154500.0,13.6896,13.7146,13.5979,13.6395,154500.0
2012-05-31 12:00:00,16.34,16.38,16.3,16.32,263400.0,13.6229,13.6562,13.5895,13.6062,263400.0
2012-05-31 12:30:00,16.32,16.34,16.28,16.31,133500.0,13.6062,13.6229,13.5728,13.5979,133500.0
2012-05-31 13:00:00,16.31,16.37,16.29,16.3,223200.0,13.5979,13.6479,13.5812,13.5895,223200.0
2012-05-31 13:30:00,16.3,16.31,16.06,16.07,332700.0,13.5895,13.5979,13.3894,13.3978,332700.0
2012-05-31 14:00:00,16.07,16.19,16.06,16.16,121500.0,13.3978,13.4978,13.3894,13.4728,121500.0
2012-05-31 14:30:00,16.15,16.22,16.12,16.15,171000.0,13.4645,13.5228,13.4395,13.4645,171000.0
2012-05-31 15:00:00,16.16,16.22,16.1,16.17,358800.0,13.4728,13.5228,13.4228,13.4811,358800.0
2012-05-31 15:30:00,16.17,16.23,16.01,16.06,816300.0,13.4811,13.5312,13.3477,13.3894,816300.0
2012-06-01 09:30:00,15.68,15.68,15.37,15.43,168900.0,13.0726,13.0726,12.8142,12.8642,168900.0
2012-06-01 10:00:00,15.46,15.5,15.33,15.33,160800.0,12.8892,12.9225,12.7808,12.7808,160800.0
2012-06-01 10:30:00,15.33,15.39,15.32,15.33,129600.0,12.7808,12.8308,12.7725,12.7808,129600.0
2012-06-01 11:00:00,15.34,15.41,15.31,15.35,275700.0,12.7892,12.8475,12.7641,12.7975,275700.0
2012-06-01 11:30:00,15.35,15.35,15.31,15.35,123300.0,12.7975,12.7975,12.7641,12.7975,123300.0
2012-06-01 12:00:00,15.34,15.42,15.32,15.38,129900.0,12.7892,12.8559,12.7725,12.8225,129900.0
2012-06-01 12:30:00,15.37,15.48,15.36,15.47,196500.0,12.8142,12.9059,12.8058,12.8975,196500.0
2012-06-01 13:00:00,15.48,15.49,15.46,15.47,109200.0,12.9059,12.9142,12.8892,12.8975,109200.0
2012-06-01 13:30:00,15.46,15.52,15.45,15.5,189300.0,12.8892,12.9392,12.8809,12.9225,189300.0
2012-06-01 14:00:00,15.51,15.57,15.46,15.54,200700.0,12.9309,12.9809,12.8892,12.9559,200700.0
2012-06-01 14:30:00,15.52,15.56,15.49,15.5,121500.0,12.9392,12.9726,12.9142,12.9225,121500.0
2012-06-01 15:00:00,15.5,15.54,15.47,15.52,277800.0,12.9225,12.9559,12.8975,12.9392,277800.0
2012-06-01 15:30:00,15.52,15.55,15.49,15.52,321600.0,12.9392,12.9642,12.9142,12.9392,321600.0
2012-06-04 09:30:00,15.62,15.63,15.48,15.5,146400.0,13.0226,13.0309,12.9059,12.9225,146400.0
2012-06-04 10:00:00,15.5,15.52,15.45,15.48,233700.0,12.9225,12.9392,12.8809,12.9059,233700.0
2012-06-04 10:30:00,15.5,15.52,15.46,15.47,114600.0,12.9225,12.9392,12.8892,12.8975,114600.0
2012-06-04 11:00:00,15.46,15.52,15.36,15.36,153600.0,12.8892,12.9392,12.8058,12.8058,153600.0
2012-06-04 11:30:00,15.36,15.4,15.35,15.39,81600.0,12.8058,12.8392,12.7975,12.8308,81600.0
2012-06-04 12:00:00,15.39,15.4,15.32,15.34,119700.0,12.8308,12.8392,12.7725,12.7892,119700.0
2012-06-04 12:30:00,15.34,15.44,15.32,15.39,138000.0,12.7892,12.8725,12.7725,12.8308,138000.0
2012-06-04 13:00:00,15.39,15.4,15.35,15.37,80100.0,12.8308,12.8392,12.7975,12.8142,80100.0
2012-06-04 13:30:00,15.36,15.43,15.36,15.38,81900.0,12.8058,12.8642,12.8058,12.8225,81900.0
2012-06-04 14:00:00,15.39,15.46,15.38,15.45,92400.0,12.8308,12.8892,12.8225,12.8809,92400.0
2012-06-04 14:30:00,15.44,15.51,15.41,15.42,95700.0,12.8725,12.9309,12.8475,12.8559,95700.0
2012-06-04 15:00:00,15.42,15.46,15.39,15.45,174900.0,12.8559,12.8892,12.8308,12.8809,174900.0
2012-06-04 15:30:00,15.43,15.48,15.37,15.46,276300.0,12.8642,12.9059,12.8142,12.8892,276300.0
2012-06-05 09:30:00,15.44,15.49,15.35,15.49,57000.0,12.8725,12.9142,12.7975,12.9142,57000.0
2012-06-05 10:00:00,15.49,15.57,15.48,15.49,82200.0,12.9142,12.9809,12.9059,12.9142,82200.0
2012-06-05 10:30:00,15.5,15.5,15.28,15.29,46500.0,12.9225,12.9225,12.7391,12.7475,46500.0
2012-06-05 11:00:00,15.3,15.39,15.27,15.34,50400.0,12.7558,12.8308,12.7308,12.7892,50400.0
2012-06-05 11:30:00,15.35,15.38,15.29,15.3,38400.0,12.7975,12.8225,12.7475,12.7558,38400.0
2012-06-05 12:00:00,15.3,15.36,15.3,15.34,27300.0,12.7558,12.8058,12.7558,12.7892,27300.0
2012-06-05 12:30:00,15.35,15.43,15.35,15.4,46500.0,12.7975,12.8642,12.7975,12.8392,46500.0
2012-06-05 13:00:00,15.4,15.43,15.36,15.42,48900.0,12.8392,12.8642,12.8058,12.8559,48900.0
2012-06-05 13:30:00,15.41,15.53,15.4,15.51,54300.0,12.8475,12.9476,12.8392,12.9309,54300.0
2012-06-05 14:00:00,15.52,15.57,15.5,15.55,88200.0,12.9392,12.9809,12.9225,12.9642,88200.0
2012-06-05 14:30:00,15.55,15.56,15.52,15.54,62400.0,12.9642,12.9726,12.9392,12.9559,62400.0
2012-06-05 15:00:00,15.55,15.59,15.54,15.56,74400.0,12.9642,12.9976,12.9559,12.9726,74400.0
2012-06-05 15:30:00,15.56,15.6,15.54,15.56,278100.0,12.9726,13.0059,12.9559,12.9726,278100.0
2012-06-06 09:30:00,15.68,15.77,15.64,15.76,69600.0,13.0726,13.1477,13.0393,13.1393,69600.0
2012-06-06 10:00:00,15.75,15.76,15.69,15.71,94500.0,13.131,13.1393,13.081,13.0976,94500.0
2012-06-06 10:30:00,15.71,15.77,15.7,15.77,105000.0,13.0976,13.1477,13.0893,13.1477,105000.0
2012-06-06 11:00:00,15.77,15.92,15.76,15.9,90600.0,13.1477,13.2727,13.1393,13.256,90600.0
2012-06-06 11:30:00,15.9,15.97,15.87,15.97,39000.0,13.256,13.3144,13.231,13.3144,39000.0
2012-06-06 12:00:00,15.97,16.04,15.96,15.97,129300.0,13.3144,13.3728,13.3061,13.3144,129300.0
2012-06-06 12:30:00,15.97,15.98,15.93,15.94,38100.0,13.3144,13.3227,13.281,13.2894,38100.0
2012-06-06 13:00:00,15.92,15.97,15.92,15.97,49800.0,13.2727,13.3144,13.2727,13.3144,49800.0
2012-06-06 13:30:00,15.98,15.99,15.94,15.95,77700.0,13.3227,13.3311,13.2894,13.2977,77700.0
2012-06-06 14:00:00,15.94,15.98,15.92,15.95,59400.0,13.2894,13.3227,13.2727,13.2977,59400.0
2012-06-06 14:30:00,15.95,15.98,15.92,15.93,54900.0,13.2977,13.3227,13.2727,13.281,54900.0
2012-06-06 15:00:00,15.92,15.93,15.87,15.88,162300.0,13.2727,13.281,13.231,13.2394,162300.0
2012-06-06 15:30:00,15.87,15.98,15.87,15.98,145200.0,13.231,13.3227,13.231,13.3227,145200.0
2012-06-07 09:30:00,16.34,16.43,16.2,16.29,70200.0,13.6229,13.6979,13.5061,13.5812,70200.0
2012-06-07 10:00:00,16.28,16.29,16.11,16.29,193500.0,13.5728,13.5812,13.4311,13.5812,193500.0
2012-06-07 10:30:00,16.29,16.29,16.13,16.18,44100.0,13.5812,13.5812,13.4478,13.4895,44100.0
2012-06-07 11:00:00,16.17,16.28,16.15,16.24,145800.0,13.4811,13.5728,13.4645,13.5395,145800.0
2012-06-07 11:30:00,16.23,16.33,16.23,16.3,36300.0,13.5312,13.6145,13.5312,13.5895,36300.0
2012-06-07 12:00:00,16.31,16.32,16.22,16.3,56100.0,13.5979,13.6062,13.5228,13.5895,56100.0
2012-06-07 12:30:00,16.3,16.3,16.25,16.27,27300.0,13.5895,13.5895,13.5478,13.5645,27300.0
2012-06-07 13:00:00,16.28,16.35,16.27,16.34,31800.0,13.5728,13.6312,13.5645,13.6229,31800.0
2012-06-07 13:30:00,16.33,16.34,16.26,16.29,33300.0,13.6145,13.6229,13.5562,13.5812,33300.0
2012-06-07 14:00:00,16.29,16.29,16.22,16.25,17100.0,13.5812,13.5812,13.5228,13.5478,17100.0
2012-06-07 14:30:00,16.24,16.26,16.21,16.25,38700.0,13.5395,13.5562,13.5145,13.5478,38700.0
2012-06-07 15:00:00,16.24,16.26,16.19,16.2,67800.0,13.5395,13.5562,13.4978,13.5061,67800.0
2012-06-07 15:30:00,16.2,16.21,16.1,16.14,230100.0,13.5061,13.5145,13.4228,13.4561,230100.0
2012-06-08 09:30:00,16.09,16.09,15.88,16.0,37800.0,13.4144,13.4144,13.2394,13.3394,37800.0
2012-06-08 10:00:00,15.95,16.09,15.95,16.07,83100.0,13.2977,13.4144,13.2977,13.3978,83100.0
2012-06-08 10:30:00,16.04,16.18,16.04,16.16,24900.0,13.3728,13.4895,13.3728,13.4728,24900.0
2012-06-08 11:00:00,16.17,16.19,16.1,16.13,29100.0,13.4811,13.4978,13.4228,13.4478,29100.0
2012-06-08 11:30:00,16.1,16.18,16.1,16.16,153300.0,13.4228,13.4895,13.4228,13.4728,153300.0
2012-06-08 12:00:00,16.16,16.2,16.14,16.19,48300.0,13.4728,13.5061,13.4561,13.4978,48300.0
2012-06-08 12:30:00,16.2,16.29,16.19,16.24,133200.0,13.5061,13.5812,13.4978,13.5395,133200.0
2012-06-08 13:00:00,16.23,16.26,16.22,16.23,27600.0,13.5312,13.5562,13.5228,13.5312,27600.0
2012-06-08 13:30:00,16.22,16.25,16.19,16.21,86700.0,13.5228,13.5478,13.4978,13.5145,86700.0
2012-06-08 14:00:00,16.22,16.23,16.2,16.22,42600.0,13.5228,13.5312,13.5061,13.5228,42600.0
2012-06-08 14:30:00,16.22,16.24,16.2,16.22,50400.0,13.5228,13.5395,13.5061,13.5228,50400.0
2012-06-08 15:00:00,16.22,16.29,16.22,16.25,102600.0,13.5228,13.5812,13.5228,13.5478,102600.0
2012-06-08 15:30:00,16.25,16.28,16.21,16.25,212100.0,13.5478,13.5728,13.5145,13.5478,212100.0
2012-06-11 09:30:00,16.44,16.46,16.21,16.21,51300.0,13.7062,13.7229,13.5145,13.5145,51300.0
2012-06-11 10:00:00,16.21,16.24,16.05,16.09,60900.0,13.5145,13.5395,13.3811,13.4144,60900.0
2012-06-11 10:30:00,16.1,16.24,16.09,16.14,62400.0,13.4228,13.5395,13.4144,13.4561,62400.0
2012-06-11 11:00:00,16.14,16.2,16.13,16.17,81000.0,13.4561,13.5061,13.4478,13.4811,81000.0
2012-06-11 11:30:00,16.18,16.21,16.12,16.2,48300.0,13.4895,13.5145,13.4395,13.5061,48300.0
2012-06-11 12:00:00,16.19,16.2,16.13,16.13,12600.0,13.4978,13.5061,13.4478,13.4478,12600.0
2012-06-11 12:30:00,16.14,16.16,16.12,16.13,57300.0,13.4561,13.4728,13.4395,13.4478,57300.0
2012-06-11 13:00:00,16.13,16.18,16.12,16.13,28800.0,13.4478,13.4895,13.4395,13.4478,28800.0
2012-06-11 13:30:00,16.13,16.18,16.09,16.11,49200.0,13.4478,13.4895,13.4144,13.4311,49200.0
2012-06-11 14:00:00,16.1,16.12,16.06,16.08,96000.0,13.4228,13.4395,13.3894,13.4061,96000.0
2012-06-11 14:30:00,16.08,16.13,16.02,16.04,56700.0,13.4061,13.4478,13.3561,13.3728,56700.0
2012-06-11 15:00:00,16.03,16.04,15.89,15.93,49500.0,13.3644,13.3728,13.2477,13.281,49500.0
2012-06-11 15:30:00,15.92,15.99,15.83,15.85,132600.0,13.2727,13.3311,13.1977,13.2143,132600.0
2012-06-12 09:30:00,15.93,16.04,15.73,15.97,75900.0,13.281,13.3728,13.1143,13.3144,75900.0
2012-06-12 10:00:00,15.97,16.01,15.8,15.87,92700.0,13.3144,13.3477,13.1727,13.231,92700.0
2012-06-12 10:30:00,15.87,15.92,15.8,15.9,38100.0,13.231,13.2727,13.1727,13.256,38100.0
2012-06-12 11:00:00,15.89,16.06,15.89,16.05,39300.0,13.2477,13.3894,13.2477,13.3811,39300.0
2012-06-12 11:30:00,16.05,16.05,15.93,15.93,57900.0,13.3811,13.3811,13.281,13.281,57900.0
2012-06-12 12:00:00,15.94,15.94,15.88,15.92,17400.0,13.2894,13.2894,13.2394,13.2727,17400.0
2012-06-12 12:30:00,15.93,15.95,15.92,15.94,16200.0,13.281,13.2977,13.2727,13.2894,16200.0
2012-06-12 13:00:00,15.94,16.02,15.92,15.96,15600.0,13.2894,13.3561,13.2727,13.3061,15600.0
2012-06-12 13:30:00,15.97,16.03,15.96,16.0,15300.0,13.3144,13.3644,13.3061,13.3394,15300.0
2012-06-12 14:00:00,15.96,16.03,15.96,16.0,140700.0,13.3061,13.3644,13.3061,13.3394,140700.0
2012-06-12 14:30:00,16.01,16.07,16.01,16.06,19800.0,13.3477,13.3978,13.3477,13.3894,19800.0
2012-06-12 15:00:00,16.06,16.1,16.06,16.09,66000.0,13.3894,13.4228,13.3894,13.4144,66000.0
2012-06-12 15:30:00,16.1,16.15,16.06,16.11,68100.0,13.4228,13.4645,13.3894,13.4311,68100.0
2012-06-13 09:30:00,16.1,16.1,15.72,15.73,73800.0,13.4228,13.4228,13.106,13.1143,73800.0
2012-06-13 10:00:00,15.75,15.78,15.73,15.75,194400.0,13.131,13.156,13.1143,13.131,194400.0
2012-06-13 10:30:00,15.75,15.81,15.74,15.81,141000.0,13.131,13.181,13.1226,13.181,141000.0
2012-06-13 11:00:00,15.79,15.8,15.66,15.68,160800.0,13.1643,13.1727,13.0559,13.0726,160800.0
2012-06-13 11:30:00,15.69,15.73,15.64,15.65,111900.0,13.081,13.1143,13.0393,13.0476,111900.0
2012-06-13 12:00:00,15.65,15.67,15.57,15.67,58800.0,13.0476,13.0643,12.9809,13.0643,58800.0
2012-06-13 12:30:00,15.66,15.77,15.65,15.74,60300.0,13.0559,13.1477,13.0476,13.1226,60300.0
2012-06-13 13:00:00,15.74,15.76,15.69,15.73,45600.0,13.1226,13.1393,13.081,13.1143,45600.0
2012-06-13 13:30:00,15.74,15.75,15.64,15.64,32700.0,13.1226,13.131,13.0393,13.0393,32700.0
2012-06-13 14:00:00,15.65,15.69,15.65,15.66,22500.0,13.0476,13.081,13.0476,13.0559,22500.0
2012-06-13 14:30:00,15.67,15.68,15.59,15.6,46200.0,13.0643,13.0726,12.9976,13.0059,46200.0
2012-06-13 15:00:00,15.6,15.62,15.43,15.44,125100.0,13.0059,13.0226,12.8642,12.8725,125100.0
2012-06-13 15:30:00,15.43,15.51,15.42,15.49,283200.0,12.8642,12.9309,12.8559,12.9142,283200.0
2012-06-14 09:30:00,15.27,15.62,15.27,15.6,55200.0,12.7308,13.0226,12.7308,13.0059,55200.0
2012-06-14 10:00:00,15.6,15.67,15.53,15.53,73800.0,13.0059,13.0643,12.9476,12.9476,73800.0
2012-06-14 10:30:00,15.56,15.59,15.53,15.58,87900.0,12.9726,12.9976,12.9476,12.9892,87900.0
2012-06-14 11:00:00,15.59,15.66,15.57,15.63,46200.0,12.9976,13.0559,12.9809,13.0309,46200.0
2012-06-14 11:30:00,15.62,15.64,15.58,15.61,147000.0,13.0226,13.0393,12.9892,13.0143,147000.0
2012-06-14 12:00:00,15.62,15.66,15.58,15.59,111900.0,13.0226,13.0559,12.9892,12.9976,111900.0
2012-06-14 12:30:00,15.6,15.6,15.55,15.56,91200.0,13.0059,13.0059,12.9642,12.9726,91200.0
2012-06-14 13:00:00,15.57,15.58,15.54,15.54,60300.0,12.9809,12.9892,12.9559,12.9559,60300.0
2012-06-14 13:30:00,15.54,15.56,15.5,15.52,57900.0,12.9559,12.9726,12.9225,12.9392,57900.0
2012-06-14 14:00:00,15.52,15.52,15.44,15.44,67500.0,12.9392,12.9392,12.8725,12.8725,67500.0
2012-06-14 14:30:00,15.44,15.44,15.36,15.36,77400.0,12.8725,12.8725,12.8058,12.8058,77400.0
2012-06-14 15:00:00,15.35,15.48,15.31,15.36,263400.0,12.7975,12.9059,12.7641,12.8058,263400.0
2012-06-14 15:30:00,15.37,15.53,15.37,15.5,168000.0,12.8142,12.9476,12.8142,12.9225,168000.0
2012-06-15 09:30:00,15.56,15.69,15.52,15.59,324300.0,12.9726,13.081,12.9392,12.9976,324300.0
2012-06-15 10:00:00,15.63,15.69,15.58,15.61,36000.0,13.0309,13.081,12.9892,13.0143,36000.0
2012-06-15 10:30:00,15.61,15.67,15.58,15.64,28800.0,13.0143,13.0643,12.9892,13.0393,28800.0
2012-06-15 11:00:00,15.65,15.68,15.64,15.65,27600.0,13.0476,13.0726,13.0393,13.0476,27600.0
2012-06-15 11:30:00,15.64,15.68,15.63,15.63,21600.0,13.0393,13.0726,13.0309,13.0309,21600.0
2012-06-15 12:00:00,15.64,15.65,15.61,15.63,15600.0,13.0393,13.0476,13.0143,13.0309,15600.0
2012-06-15 12:30:00,15.63,15.64,15.6,15.61,103200.0,13.0309,13.0393,13.0059,13.0143,103200.0
2012-06-15 13:00:00,15.61,15.66,15.61,15.65,39000.0,13.0143,13.0559,13.0143,13.0476,39000.0
2012-06-15 13:30:00,15.63,15.67,15.63,15.67,77100.0,13.0309,13.0643,13.0309,13.0643,77100.0
2012-06-15 14:00:00,15.68,15.68,15.65,15.67,51300.0,13.0726,13.0726,13.0476,13.0643,51300.0
2012-06-15 14:30:00,15.67,15.68,15.64,15.64,72900.0,13.0643,13.0726,13.0393,13.0393,72900.0
2012-06-15 15:00:00,15.65,15.67,15.64,15.64,94200.0,13.0476,13.0643,13.0393,13.0393,94200.0
2012-06-15 15:30:00,15.65,15.67,15.64,15.66,183600.0,13.0476,13.0643,13.0393,13.0559,183600.0
2012-06-18 09:30:00,15.58,15.69,15.53,15.65,24900.0,12.9892,13.081,12.9476,13.0476,24900.0
2012-06-18 10:00:00,15.63,15.73,15.61,15.72,26400.0,13.0309,13.1143,13.0143,13.106,26400.0
2012-06-18 10:30:00,15.7,15.75,15.65,15.67,94200.0,13.0893,13.131,13.0476,13.0643,94200.0
2012-06-18 11:00:00,15.67,15.68,15.59,15.61,10500.0,13.0643,13.0726,12.9976,13.0143,10500.0
2012-06-18 11:30:00,15.6,15.68,15.6,15.68,43200.0,13.0059,13.0726,13.0059,13.0726,43200.0
2012-06-18 12:00:00,15.67,15.68,15.63,15.68,54000.0,13.0643,13.0726,13.0309,13.0726,54000.0
2012-06-18 12:30:00,15.68,15.73,15.65,15.66,60900.0,13.0726,13.1143,13.0476,13.0559,60900.0
2012-06-18 13:00:00,15.66,15.7,15.65,15.67,130200.0,13.0559,13.0893,13.0476,13.0643,130200.0
2012-06-18 13:30:00,15.68,15.73,15.66,15.73,157200.0,13.0726,13.1143,13.0559,13.1143,157200.0
2012-06-18 14:00:00,15.73,15.82,15.71,15.78,38100.0,13.1143,13.1893,13.0976,13.156,38100.0
2012-06-18 14:30:00,15.78,15.8,15.74,15.76,78300.0,13.156,13.1727,13.1226,13.1393,78300.0
2012-06-18 15:00:00,15.75,15.79,15.71,15.75,49800.0,13.131,13.1643,13.0976,13.131,49800.0
2012-06-18 15:30:00,15.73,15.79,15.7,15.75,135300.0,13.1143,13.1643,13.0893,13.131,135300.0
2012-06-19 09:30:00,15.77,15.99,15.75,15.99,54000.0,13.1477,13.3311,13.131,13.3311,54000.0
2012-06-19 10:00:00,16.0,16.15,15.99,16.1,22200.0,13.3394,13.4645,13.3311,13.4228,22200.0
2012-06-19 10:30:00,16.1,16.12,15.99,16.0,21300.0,13.4228,13.4395,13.3311,13.3394,21300.0
2012-06-19 11:00:00,16.0,16.03,15.95,15.97,14700.0,13.3394,13.3644,13.2977,13.3144,14700.0
2012-06-19 11:30:00,15.97,16.05,15.97,16.05,21000.0,13.3144,13.3811,13.3144,13.3811,21000.0
2012-06-19 12:00:00,16.05,16.08,16.03,16.06,17400.0,13.3811,13.4061,13.3644,13.3894,17400.0
2012-06-19 12:30:00,16.06,16.1,16.03,16.05,67200.0,13.3894,13.4228,13.3644,13.3811,67200.0
2012-06-19 13:00:00,16.04,16.13,16.03,16.13,26100.0,13.3728,13.4478,13.3644,13.4478,26100.0
2012-06-19 13:30:00,16.14,16.17,16.08,16.09,61500.0,13.4561,13.4811,13.4061,13.4144,61500.0
2012-06-19 14:00:00,16.08,16.09,16.02,16.03,75600.0,13.4061,13.4144,13.3561,13.3644,75600.0
2012-06-19 14:30:00,16.02,16.02,15.89,15.94,134700.0,13.3561,13.3561,13.2477,13.2894,134700.0
2012-06-19 15:00:00,15.93,15.99,15.92,15.97,126300.0,13.281,13.3311,13.2727,13.3144,126300.0
2012-06-19 15:30:00,15.97,15.97,15.9,15.95,153900.0,13.3144,13.3144,13.256,13.2977,153900.0
2012-06-20 09:30:00,15.96,15.96,15.77,15.77,20400.0,13.3061,13.3061,13.1477,13.1477,20400.0
2012-06-20 10:00:00,15.78,15.91,15.77,15.87,45600.0,13.156,13.2644,13.1477,13.231,45600.0
2012-06-20 10:30:00,15.86,15.88,15.75,15.76,32400.0,13.2227,13.2394,13.131,13.1393,32400.0
2012-06-20 11:00:00,15.78,15.83,15.78,15.82,15000.0,13.156,13.1977,13.156,13.1893,15000.0
2012-06-20 11:30:00,15.83,15.87,15.82,15.84,23400.0,13.1977,13.231,13.1893,13.206,23400.0
2012-06-20 12:00:00,15.84,15.85,15.79,15.81,15600.0,13.206,13.2143,13.1643,13.181,15600.0
2012-06-20 12:30:00,15.81,15.87,15.71,15.86,43200.0,13.181,13.231,13.0976,13.2227,43200.0
2012-06-20 13:00:00,15.87,15.88,15.81,15.82,66900.0,13.231,13.2394,13.181,13.1893,66900.0
2012-06-20 13:30:00,15.84,15.88,15.79,15.87,29100.0,13.206,13.2394,13.1643,13.231,29100.0
2012-06-20 14:00:00,15.86,15.88,15.75,15.78,55500.0,13.2227,13.2394,13.131,13.156,55500.0
2012-06-20 14:30:00,15.8,15.83,15.73,15.75,34800.0,13.1727,13.1977,13.1143,13.131,34800.0
2012-06-20 15:00:00,15.76,15.76,15.7,15.75,50400.0,13.1393,13.1393,13.0893,13.131,50400.0
2012-06-20 15:30:00,15.75,15.81,15.73,15.8,114000.0,13.131,13.181,13.1143,13.1727,114000.0
2012-06-21 09:30:00,15.75,15.79,15.71,15.74,44100.0,13.131,13.1643,13.0976,13.1226,44100.0
2012-06-21 10:00:00,15.72,15.72,15.59,15.63,28800.0,13.106,13.106,12.9976,13.0309,28800.0
2012-06-21 10:30:00,15.63,15.63,15.57,15.58,55800.0,13.0309,13.0309,12.9809,12.9892,55800.0
2012-06-21 11:00:00,15.58,15.58,15.42,15.44,77400.0,12.9892,12.9892,12.8559,12.8725,77400.0
2012-06-21 11:30:00,15.46,15.46,15.35,15.36,41100.0,12.8892,12.8892,12.7975,12.8058,41100.0
2012-06-21 12:00:00,15.36,15.38,15.12,15.13,231600.0,12.8058,12.8225,12.6057,12.6141,231600.0
2012-06-21 12:30:00,15.14,15.24,15.13,15.19,39600.0,12.6224,12.7058,12.6141,12.6641,39600.0
2012-06-21 13:00:00,15.19,15.22,15.14,15.14,57600.0,12.6641,12.6891,12.6224,12.6224,57600.0
2012-06-21 13:30:00,15.14,15.22,15.12,15.19,64500.0,12.6224,12.6891,12.6057,12.6641,64500.0
2012-06-21 14:00:00,15.18,15.2,15.16,15.19,29700.0,12.6558,12.6724,12.6391,12.6641,29700.0
2012-06-21 14:30:00,15.2,15.22,15.16,15.22,43200.0,12.6724,12.6891,12.6391,12.6891,43200.0
2012-06-21 15:00:00,15.22,15.25,15.16,15.23,163800.0,12.6891,12.7141,12.6391,12.6974,163800.0
2012-06-21 15:30:00,15.23,15.28,15.2,15.24,403500.0,12.6974,12.7391,12.6724,12.7058,403500.0
2012-06-22 09:30:00,15.3,15.32,15.14,15.21,31800.0,12.7558,12.7725,12.6224,12.6808,31800.0
2012-06-22 10:00:00,15.21,15.31,15.16,15.16,111300.0,12.6808,12.7641,12.6391,12.6391,111300.0
2012-06-22 10:30:00,15.14,15.17,15.02,15.08,166200.0,12.6224,12.6474,12.5224,12.5724,166200.0
2012-06-22 11:00:00,15.08,15.15,15.05,15.05,67800.0,12.5724,12.6308,12.5474,12.5474,67800.0
2012-06-22 11:30:00,15.04,15.06,15.01,15.02,52800.0,12.539,12.5557,12.514,12.5224,52800.0
2012-06-22 12:00:00,15.01,15.03,14.97,15.0,58800.0,12.514,12.5307,12.4807,12.5057,58800.0
2012-06-22 12:30:00,15.0,15.0,14.93,14.94,60900.0,12.5057,12.5057,12.4473,12.4557,60900.0
2012-06-22 13:00:00,14.94,14.96,14.88,14.93,51900.0,12.4557,12.4723,12.4056,12.4473,51900.0
2012-06-22 13:30:00,14.92,15.01,14.92,14.95,59100.0,12.439,12.514,12.439,12.464,59100.0
2012-06-22 14:00:00,14.95,15.02,14.95,15.0,64800.0,12.464,12.5224,12.464,12.5057,64800.0
2012-06-22 14:30:00,15.0,15.05,15.0,15.0,89400.0,12.5057,12.5474,12.5057,12.5057,89400.0
2012-06-22 15:00:00,15.0,15.12,15.0,15.11,157200.0,12.5057,12.6057,12.5057,12.5974,157200.0
2012-06-22 15:30:00,15.12,15.15,15.06,15.09,317400.0,12.6057,12.6308,12.5557,12.5807,317400.0
2012-06-25 09:30:00,14.83,14.88,14.78,14.87,73200.0,12.364,12.4056,12.3223,12.3973,73200.0
2012-06-25 10:00:00,14.88,14.91,14.78,14.81,119700.0,12.4056,12.4307,12.3223,12.3473,119700.0
2012-06-25 10:30:00,14.8,14.84,14.77,14.8,50100.0,12.339,12.3723,12.3139,12.339,50100.0
2012-06-25 11:00:00,14.8,14.84,14.77,14.82,70200.0,12.339,12.3723,12.3139,12.3556,70200.0
2012-06-25 11:30:00,14.82,14.82,14.71,14.72,31500.0,12.3556,12.3556,12.2639,12.2723,31500.0
2012-06-25 12:00:00,14.71,14.78,14.7,14.73,27000.0,12.2639,12.3223,12.2556,12.2806,27000.0
2012-06-25 12:30:00,14.74,14.77,14.73,14.73,20100.0,12.2889,12.3139,12.2806,12.2806,20100.0
2012-06-25 13:00:00,14.72,14.76,14.7,14.75,21300.0,12.2723,12.3056,12.2556,12.2973,21300.0
2012-06-25 13:30:00,14.75,14.79,14.75,14.76,24000.0,12.2973,12.3306,12.2973,12.3056,24000.0
2012-06-25 14:00:00,14.78,14.79,14.75,14.78,12300.0,12.3223,12.3306,12.2973,12.3223,12300.0
2012-06-25 14:30:00,14.77,14.77,14.71,14.71,26400.0,12.3139,12.3139,12.2639,12.2639,26400.0
2012-06-25 15:00:00,14.7,14.77,14.7,14.75,61800.0,12.2556,12.3139,12.2556,12.2973,61800.0
2012-06-25 15:30:00,14.74,14.77,14.71,14.72,115800.0,12.2889,12.3139,12.2639,12.2723,115800.0
2012-06-26 09:30:00,14.73,14.82,14.67,14.67,23100.0,12.2806,12.3556,12.2306,12.2306,23100.0
2012-06-26 10:00:00,14.69,14.73,14.6,14.62,52800.0,12.2472,12.2806,12.1722,12.1889,52800.0
2012-06-26 10:30:00,14.59,14.63,14.55,14.6,21300.0,12.1639,12.1972,12.1305,12.1722,21300.0
2012-06-26 11:00:00,14.65,14.67,14.52,14.58,39900.0,12.2139,12.2306,12.1055,12.1555,39900.0
2012-06-26 11:30:00,14.59,14.63,14.57,14.62,24900.0,12.1639,12.1972,12.1472,12.1889,24900.0
2012-06-26 12:00:00,14.63,14.68,14.62,14.66,27300.0,12.1972,12.2389,12.1889,12.2222,27300.0
2012-06-26 12:30:00,14.67,14.73,14.66,14.68,24300.0,12.2306,12.2806,12.2222,12.2389,24300.0
2012-06-26 13:00:00,14.67,14.69,14.64,14.68,30900.0,12.2306,12.2472,12.2056,12.2389,30900.0
2012-06-26 13:30:00,14.68,14.73,14.67,14.69,67800.0,12.2389,12.2806,12.2306,12.2472,67800.0
2012-06-26 14:00:00,14.69,14.78,14.69,14.75,57600.0,12.2472,12.3223,12.2472,12.2973,57600.0
2012-06-26 14:30:00,14.74,14.75,14.68,14.72,42300.0,12.2889,12.2973,12.2389,12.2723,42300.0
2012-06-26 15:00:00,14.71,14.77,14.71,14.75,66300.0,12.2639,12.3139,12.2639,12.2973,66300.0
2012-06-26 15:30:00,14.74,14.78,14.71,14.73,105000.0,12.2889,12.3223,12.2639,12.2806,105000.0
2012-06-27 09:30:00,14.78,14.84,14.75,14.79,30300.0,12.3223,12.3723,12.2973,12.3306,30300.0
2012-06-27 10:00:00,14.8,14.94,14.76,14.84,121500.0,12.339,12.4557,12.3056,12.3723,121500.0
2012-06-27 10:30:00,14.86,14.86,14.79,14.81,25500.0,12.389,12.389,12.3306,12.3473,25500.0
2012-06-27 11:00:00,14.82,14.82,14.74,14.76,26700.0,12.3556,12.3556,12.2889,12.3056,26700.0
2012-06-27 11:30:00,14.77,14.84,14.77,14.84,21300.0,12.3139,12.3723,12.3139,12.3723,21300.0
2012-06-27 12:00:00,14.84,14.88,14.83,14.86,25200.0,12.3723,12.4056,12.364,12.389,25200.0
2012-06-27 12:30:00,14.84,14.84,14.78,14.81,19800.0,12.3723,12.3723,12.3223,12.3473,19800.0
2012-06-27 13:00:00,14.81,14.85,14.79,14.84,51300.0,12.3473,12.3806,12.3306,12.3723,51300.0
2012-06-27 13:30:00,14.84,14.84,14.75,14.77,118500.0,12.3723,12.3723,12.2973,12.3139,118500.0
2012-06-27 14:00:00,14.78,14.78,14.7,14.73,54600.0,12.3223,12.3223,12.2556,12.2806,54600.0
2012-06-27 14:30:00,14.71,14.77,14.71,14.73,56700.0,12.2639,12.3139,12.2639,12.2806,56700.0
2012-06-27 15:00:00,14.73,14.79,14.72,14.78,78600.0,12.2806,12.3306,12.2723,12.3223,78600.0
2012-06-27 15:30:00,14.79,14.8,14.76,14.77,140400.0,12.3306,12.339,12.3056,12.3139,140400.0
2012-06-28 09:30:00,14.55,14.76,14.55,14.74,117900.0,12.1305,12.3056,12.1305,12.2889,117900.0
2012-06-28 10:00:00,14.73,14.76,14.58,14.58,27000.0,12.2806,12.3056,12.1555,12.1555,27000.0
2012-06-28 10:30:00,14.57,14.57,14.49,14.54,37200.0,12.1472,12.1472,12.0805,12.1222,37200.0
2012-06-28 11:00:00,14.55,14.55,14.49,14.54,30000.0,12.1305,12.1305,12.0805,12.1222,30000.0
2012-06-28 11:30:00,14.54,14.55,14.48,14.49,51900.0,12.1222,12.1305,12.0722,12.0805,51900.0
2012-06-28 12:00:00,14.5,14.5,14.43,14.43,74700.0,12.0888,12.0888,12.0305,12.0305,74700.0
2012-06-28 12:30:00,14.44,14.45,14.41,14.45,58500.0,12.0388,12.0472,12.0138,12.0472,58500.0
2012-06-28 13:00:00,14.45,14.46,14.42,14.45,53400.0,12.0472,12.0555,12.0221,12.0472,53400.0
2012-06-28 13:30:00,14.44,14.44,14.4,14.42,70200.0,12.0388,12.0388,12.0055,12.0221,70200.0
2012-06-28 14:00:00,14.42,14.46,14.41,14.45,51900.0,12.0221,12.0555,12.0138,12.0472,51900.0
2012-06-28 14:30:00,14.44,14.45,14.42,14.45,39900.0,12.0388,12.0472,12.0221,12.0472,39900.0
2012-06-28 15:00:00,14.46,14.48,14.42,14.45,201600.0,12.0555,12.0722,12.0221,12.0472,201600.0
2012-06-28 15:30:00,14.45,14.56,14.43,14.55,712800.0,12.0472,12.1389,12.0305,12.1305,712800.0
2012-06-29 09:30:00,14.84,15.0,14.74,14.83,238200.0,12.3723,12.5057,12.2889,12.364,238200.0
2012-06-29 10:00:00,14.84,14.97,14.8,14.85,373800.0,12.3723,12.4807,12.339,12.3806,373800.0
2012-06-29 10:30:00,14.86,15.03,14.81,14.93,268500.0,12.389,12.5307,12.3473,12.4473,268500.0
2012-06-29 11:00:00,14.91,15.17,14.89,15.1,305700.0,12.4307,12.6474,12.414,12.5891,305700.0
2012-06-29 11:30:00,15.1,15.23,15.09,15.2,131100.0,12.5891,12.6974,12.5807,12.6724,131100.0
2012-06-29 12:00:00,15.21,15.21,15.09,15.13,141900.0,12.6808,12.6808,12.5807,12.6141,141900.0
2012-06-29 12:30:00,15.13,15.2,15.09,15.2,87600.0,12.6141,12.6724,12.5807,12.6724,87600.0
2012-06-29 13:00:00,15.2,15.33,15.2,15.33,84000.0,12.6724,12.7808,12.6724,12.7808,84000.0
2012-06-29 13:30:00,15.33,15.37,15.28,15.31,155400.0,12.7808,12.8142,12.7391,12.7641,155400.0
2012-06-29 14:00:00,15.31,15.36,15.3,15.36,97500.0,12.7641,12.8058,12.7558,12.8058,97500.0
2012-06-29 14:30:00,15.35,15.4,15.31,15.35,114300.0,12.7975,12.8392,12.7641,12.7975,114300.0
2012-06-29 15:00:00,15.33,15.35,15.25,15.29,191400.0,12.7808,12.7975,12.7141,12.7475,191400.0
2012-06-29 15:30:00,15.29,15.36,15.23,15.36,372900.0,12.7475,12.8058,12.6974,12.8058,372900.0
2012-07-02 09:30:00,15.34,15.43,15.27,15.27,167400.0,12.7892,12.8642,12.7308,12.7308,167400.0
2012-07-02 10:00:00,15.25,15.25,15.0,15.15,76800.0,12.7141,12.7141,12.5057,12.6308,76800.0
2012-07-02 10:30:00,15.16,15.2,15.15,15.18,33900.0,12.6391,12.6724,12.6308,12.6558,33900.0
2012-07-02 11:00:00,15.18,15.18,15.07,15.07,53700.0,12.6558,12.6558,12.5641,12.5641,53700.0
2012-07-02 11:30:00,15.08,15.09,15.04,15.06,54300.0,12.5724,12.5807,12.539,12.5557,54300.0
2012-07-02 12:00:00,15.06,15.06,15.0,15.01,81600.0,12.5557,12.5557,12.5057,12.514,81600.0
2012-07-02 12:30:00,15.0,15.06,15.0,15.05,95700.0,12.5057,12.5557,12.5057,12.5474,95700.0
2012-07-02 13:00:00,15.05,15.08,15.03,15.08,55200.0,12.5474,12.5724,12.5307,12.5724,55200.0
2012-07-02 13:30:00,15.08,15.1,15.07,15.08,73500.0,12.5724,12.5891,12.5641,12.5724,73500.0
2012-07-02 14:00:00,15.07,15.08,15.02,15.04,61200.0,12.5641,12.5724,12.5224,12.539,61200.0
2012-07-02 14:30:00,15.05,15.06,14.99,15.02,72600.0,12.5474,12.5557,12.4974,12.5224,72600.0
2012-07-02 15:00:00,15.02,15.04,14.99,15.01,86400.0,12.5224,12.539,12.4974,12.514,86400.0
2012-07-02 15:30:00,15.02,15.16,15.01,15.15,268200.0,12.5224,12.6391,12.514,12.6308,268200.0
2012-07-03 09:30:00,15.11,15.25,15.05,15.25,81900.0,12.5974,12.7141,12.5474,12.7141,81900.0
2012-07-03 10:00:00,15.26,15.31,15.23,15.25,26400.0,12.7225,12.7641,12.6974,12.7141,26400.0
2012-07-03 10:30:00,15.27,15.37,15.24,15.25,50400.0,12.7308,12.8142,12.7058,12.7141,50400.0
2012-07-03 11:00:00,15.25,15.36,15.22,15.33,39600.0,12.7141,12.8058,12.6891,12.7808,39600.0
2012-07-03 11:30:00,15.34,15.38,15.33,15.37,27900.0,12.7892,12.8225,12.7808,12.8142,27900.0
2012-07-03 12:00:00,15.37,15.4,15.36,15.38,30900.0,12.8142,12.8392,12.8058,12.8225,30900.0
2012-07-03 12:30:00,15.38,15.43,15.35,15.43,66900.0,12.8225,12.8642,12.7975,12.8642,66900.0
2012-07-05 09:30:00,15.38,15.54,15.37,15.4,24600.0,12.8225,12.9559,12.8142,12.8392,24600.0
2012-07-05 10:00:00,15.39,15.53,15.34,15.52,61200.0,12.8308,12.9476,12.7892,12.9392,61200.0
2012-07-05 10:30:00,15.52,15.62,15.52,15.62,27300.0,12.9392,13.0226,12.9392,13.0226,27300.0
2012-07-05 11:00:00,15.63,15.67,15.6,15.67,65100.0,13.0309,13.0643,13.0059,13.0643,65100.0
2012-07-05 11:30:00,15.66,15.71,15.63,15.63,58200.0,13.0559,13.0976,13.0309,13.0309,58200.0
2012-07-05 12:00:00,15.64,15.65,15.59,15.64,37800.0,13.0393,13.0476,12.9976,13.0393,37800.0
2012-07-05 12:30:00,15.64,15.65,15.61,15.61,53100.0,13.0393,13.0476,13.0143,13.0143,53100.0
2012-07-05 13:00:00,15.64,15.65,15.61,15.61,28500.0,13.0393,13.0476,13.0143,13.0143,28500.0
2012-07-05 13:30:00,15.62,15.64,15.59,15.61,43800.0,13.0226,13.0393,12.9976,13.0143,43800.0
2012-07-05 14:00:00,15.61,15.64,15.57,15.6,35400.0,13.0143,13.0393,12.9809,13.0059,35400.0
2012-07-05 14:30:00,15.59,15.62,15.57,15.59,42000.0,12.9976,13.0226,12.9809,12.9976,42000.0
2012-07-05 15:00:00,15.6,15.6,15.56,15.58,38700.0,13.0059,13.0059,12.9726,12.9892,38700.0
2012-07-05 15:30:00,15.58,15.62,15.53,15.56,141900.0,12.9892,13.0226,12.9476,12.9726,141900.0
2012-07-06 09:30:00,15.36,15.39,15.2,15.23,37800.0,12.8058,12.8308,12.6724,12.6974,37800.0
2012-07-06 10:00:00,15.25,15.25,15.19,15.23,45000.0,12.7141,12.7141,12.6641,12.6974,45000.0
2012-07-06 10:30:00,15.24,15.25,15.14,15.15,67500.0,12.7058,12.7141,12.6224,12.6308,67500.0
2012-07-06 11:00:00,15.14,15.16,15.09,15.12,15300.0,12.6224,12.6391,12.5807,12.6057,15300.0
2012-07-06 11:30:00,15.12,15.17,15.11,15.12,42900.0,12.6057,12.6474,12.5974,12.6057,42900.0
2012-07-06 12:00:00,15.11,15.14,15.08,15.1,25500.0,12.5974,12.6224,12.5724,12.5891,25500.0
2012-07-06 12:30:00,15.11,15.11,15.06,15.11,32400.0,12.5974,12.5974,12.5557,12.5974,32400.0
2012-07-06 13:00:00,15.11,15.11,15.06,15.1,27600.0,12.5974,12.5974,12.5557,12.5891,27600.0
2012-07-06 13:30:00,15.1,15.11,15.07,15.09,20400.0,12.5891,12.5974,12.5641,12.5807,20400.0
2012-07-06 14:00:00,15.09,15.1,15.07,15.09,21300.0,12.5807,12.5891,12.5641,12.5807,21300.0
2012-07-06 14:30:00,15.09,15.12,15.07,15.07,32400.0,12.5807,12.6057,12.5641,12.5641,32400.0
2012-07-06 15:00:00,15.07,15.09,15.05,15.09,112800.0,12.5641,12.5807,12.5474,12.5807,112800.0
2012-07-06 15:30:00,15.09,15.1,14.99,15.0,468300.0,12.5807,12.5891,12.4974,12.5057,468300.0
2012-07-09 09:30:00,15.01,15.04,14.91,14.94,58200.0,12.514,12.539,12.4307,12.4557,58200.0
2012-07-09 10:00:00,14.91,14.94,14.87,14.92,29700.0,12.4307,12.4557,12.3973,12.439,29700.0
2012-07-09 10:30:00,14.92,15.01,14.92,14.96,27000.0,12.439,12.514,12.439,12.4723,27000.0
2012-07-09 11:00:00,14.95,14.96,14.91,14.93,35100.0,12.464,12.4723,12.4307,12.4473,35100.0
2012-07-09 11:30:00,14.93,14.93,14.87,14.89,35100.0,12.4473,12.4473,12.3973,12.414,35100.0
2012-07-09 12:00:00,14.87,14.95,14.87,14.95,16200.0,12.3973,12.464,12.3973,12.464,16200.0
2012-07-09 12:30:00,14.93,14.94,14.9,14.9,22800.0,12.4473,12.4557,12.4223,12.4223,22800.0
2012-07-09 13:00:00,14.91,14.98,14.9,14.98,31500.0,12.4307,12.489,12.4223,12.489,31500.0
2012-07-09 13:30:00,14.97,15.0,14.95,14.96,27300.0,12.4807,12.5057,12.464,12.4723,27300.0
2012-07-09 14:00:00,14.96,14.96,14.92,14.93,60000.0,12.4723,12.4723,12.439,12.4473,60000.0
2012-07-09 14:30:00,14.93,14.97,14.92,14.96,50700.0,12.4473,12.4807,12.439,12.4723,50700.0
2012-07-09 15:00:00,14.96,14.97,14.93,14.93,51600.0,12.4723,12.4807,12.4473,12.4473,51600.0
2012-07-09 15:30:00,14.93,14.97,14.92,14.94,110400.0,12.4473,12.4807,12.439,12.4557,110400.0
2012-07-10 09:30:00,14.98,15.04,14.87,14.87,55200.0,12.489,12.539,12.3973,12.3973,55200.0
2012-07-10 10:00:00,14.87,14.93,14.85,14.93,18300.0,12.3973,12.4473,12.3806,12.4473,18300.0
2012-07-10 10:30:00,14.93,14.94,14.82,14.84,24000.0,12.4473,12.4557,12.3556,12.3723,24000.0
2012-07-10 11:00:00,14.84,14.84,14.79,14.81,24300.0,12.3723,12.3723,12.3306,12.3473,24300.0
2012-07-10 11:30:00,14.81,14.92,14.8,14.92,35400.0,12.3473,12.439,12.339,12.439,35400.0
2012-07-10 12:00:00,14.92,14.93,14.9,14.91,32700.0,12.439,12.4473,12.4223,12.4307,32700.0
2012-07-10 12:30:00,14.91,14.95,14.9,14.91,34500.0,12.4307,12.464,12.4223,12.4307,34500.0
2012-07-10 13:00:00,14.9,14.96,14.82,14.83,57300.0,12.4223,12.4723,12.3556,12.364,57300.0
2012-07-10 13:30:00,14.82,14.82,14.71,14.71,39900.0,12.3556,12.3556,12.2639,12.2639,39900.0
2012-07-10 14:00:00,14.7,14.71,14.56,14.58,73200.0,12.2556,12.2639,12.1389,12.1555,73200.0
2012-07-10 14:30:00,14.57,14.6,14.54,14.57,57600.0,12.1472,12.1722,12.1222,12.1472,57600.0
2012-07-10 15:00:00,14.57,14.6,14.53,14.56,96600.0,12.1472,12.1722,12.1138,12.1389,96600.0
2012-07-10 15:30:00,14.55,14.66,14.55,14.65,250800.0,12.1305,12.2222,12.1305,12.2139,250800.0
2012-07-11 09:30:00,14.67,14.69,14.53,14.6,96600.0,12.2306,12.2472,12.1138,12.1722,96600.0
2012-07-11 10:00:00,14.6,14.63,14.55,14.55,93000.0,12.1722,12.1972,12.1305,12.1305,93000.0
2012-07-11 10:30:00,14.56,14.56,14.48,14.5,39000.0,12.1389,12.1389,12.0722,12.0888,39000.0
2012-07-11 11:00:00,14.49,14.57,14.47,14.49,15600.0,12.0805,12.1472,12.0638,12.0805,15600.0
2012-07-11 11:30:00,14.49,14.55,14.47,14.49,21300.0,12.0805,12.1305,12.0638,12.0805,21300.0
2012-07-11 12:00:00,14.5,14.53,14.45,14.45,24300.0,12.0888,12.1138,12.0472,12.0472,24300.0
2012-07-11 12:30:00,14.46,14.49,14.44,14.45,100200.0,12.0555,12.0805,12.0388,12.0472,100200.0
2012-07-11 13:00:00,14.45,14.48,14.44,14.47,17400.0,12.0472,12.0722,12.0388,12.0638,17400.0
2012-07-11 13:30:00,14.47,14.48,14.46,14.47,18000.0,12.0638,12.0722,12.0555,12.0638,18000.0
2012-07-11 14:00:00,14.47,14.49,14.34,14.36,70800.0,12.0638,12.0805,11.9554,11.9721,70800.0
2012-07-11 14:30:00,14.36,14.44,14.33,14.42,49200.0,11.9721,12.0388,11.9471,12.0221,49200.0
2012-07-11 15:00:00,14.41,14.43,14.38,14.41,36000.0,12.0138,12.0305,11.9888,12.0138,36000.0
2012-07-11 15:30:00,14.41,14.52,14.4,14.49,163800.0,12.0138,12.1055,12.0055,12.0805,163800.0
2012-07-12 09:30:00,14.35,14.38,14.05,14.1,49200.0,12.0267,12.0518,11.7752,11.8171,49200.0
2012-07-12 10:00:00,14.1,14.14,14.06,14.12,85200.0,11.8171,11.8507,11.7836,11.8339,85200.0
2012-07-12 10:30:00,14.12,14.13,14.09,14.11,28200.0,11.8339,11.8423,11.8088,11.8255,28200.0
2012-07-12 11:00:00,14.11,14.17,14.11,14.17,55800.0,11.8255,11.8758,11.8255,11.8758,55800.0
2012-07-12 11:30:00,14.17,14.26,14.16,14.24,30000.0,11.8758,11.9512,11.8674,11.9345,30000.0
2012-07-12 12:00:00,14.23,14.27,14.19,14.25,27000.0,11.9261,11.9596,11.8926,11.9428,27000.0
2012-07-12 12:30:00,14.26,14.26,14.2,14.21,18900.0,11.9512,11.9512,11.9009,11.9093,18900.0
2012-07-12 13:00:00,14.21,14.29,14.2,14.25,36000.0,11.9093,11.9764,11.9009,11.9428,36000.0
2012-07-12 13:30:00,14.25,14.3,14.24,14.26,35400.0,11.9428,11.9848,11.9345,11.9512,35400.0
2012-07-12 14:00:00,14.26,14.3,14.23,14.27,25200.0,11.9512,11.9848,11.9261,11.9596,25200.0
2012-07-12 14:30:00,14.26,14.31,14.25,14.26,51900.0,11.9512,11.9931,11.9428,11.9512,51900.0
2012-07-12 15:00:00,14.26,14.35,14.25,14.31,141600.0,11.9512,12.0267,11.9428,11.9931,141600.0
2012-07-12 15:30:00,14.31,14.35,14.25,14.27,94500.0,11.9931,12.0267,11.9428,11.9596,94500.0
2012-07-13 09:30:00,14.33,14.51,14.31,14.51,92400.0,12.0099,12.1608,11.9931,12.1608,92400.0
2012-07-13 10:00:00,14.55,14.58,14.53,14.56,115200.0,12.1943,12.2194,12.1775,12.2027,115200.0
2012-07-13 10:30:00,14.56,14.58,14.55,14.57,55500.0,12.2027,12.2194,12.1943,12.211,55500.0
2012-07-13 11:00:00,14.57,14.57,14.5,14.5,27600.0,12.211,12.211,12.1524,12.1524,27600.0
2012-07-13 11:30:00,14.5,14.58,14.5,14.58,14100.0,12.1524,12.2194,12.1524,12.2194,14100.0
2012-07-13 12:00:00,14.58,14.58,14.56,14.57,47400.0,12.2194,12.2194,12.2027,12.211,47400.0
2012-07-13 12:30:00,14.57,14.58,14.57,14.57,16200.0,12.211,12.2194,12.211,12.211,16200.0
2012-07-13 13:00:00,14.57,14.57,14.51,14.51,5400.0,12.211,12.211,12.1608,12.1608,5400.0
2012-07-13 13:30:00,14.52,14.55,14.51,14.53,11400.0,12.1691,12.1943,12.1608,12.1775,11400.0
2012-07-13 14:00:00,14.52,14.52,14.51,14.52,23400.0,12.1691,12.1691,12.1608,12.1691,23400.0
2012-07-13 14:30:00,14.52,14.53,14.5,14.51,25800.0,12.1691,12.1775,12.1524,12.1608,25800.0
2012-07-13 15:00:00,14.51,14.58,14.51,14.58,54900.0,12.1608,12.2194,12.1608,12.2194,54900.0
2012-07-13 15:30:00,14.57,14.58,14.53,14.54,134700.0,12.211,12.2194,12.1775,12.1859,134700.0
2012-07-16 09:30:00,14.46,14.46,14.18,14.2,117600.0,12.1188,12.1188,11.8842,11.9009,117600.0
2012-07-16 10:00:00,14.21,14.28,14.12,14.27,57300.0,11.9093,11.968,11.8339,11.9596,57300.0
2012-07-16 10:30:00,14.26,14.34,14.26,14.29,33300.0,11.9512,12.0183,11.9512,11.9764,33300.0
2012-07-16 11:00:00,14.3,14.43,14.29,14.42,31200.0,11.9848,12.0937,11.9764,12.0853,31200.0
2012-07-16 11:30:00,14.41,14.43,14.39,14.43,18000.0,12.0769,12.0937,12.0602,12.0937,18000.0
2012-07-16 12:00:00,14.43,14.45,14.39,14.39,21900.0,12.0937,12.1105,12.0602,12.0602,21900.0
2012-07-16 12:30:00,14.4,14.41,14.36,14.41,33600.0,12.0686,12.0769,12.035,12.0769,33600.0
2012-07-16 13:00:00,14.42,14.42,14.39,14.42,12600.0,12.0853,12.0853,12.0602,12.0853,12600.0
2012-07-16 13:30:00,14.42,14.44,14.4,14.42,12300.0,12.0853,12.1021,12.0686,12.0853,12300.0
2012-07-16 14:00:00,14.43,14.49,14.43,14.47,24600.0,12.0937,12.144,12.0937,12.1272,24600.0
2012-07-16 14:30:00,14.47,14.48,14.4,14.41,46500.0,12.1272,12.1356,12.0686,12.0769,46500.0
2012-07-16 15:00:00,14.41,14.44,14.41,14.43,17100.0,12.0769,12.1021,12.0769,12.0937,17100.0
2012-07-16 15:30:00,14.42,14.42,14.35,14.38,87600.0,12.0853,12.0853,12.0267,12.0518,87600.0
2012-07-17 09:30:00,14.47,14.53,14.35,14.36,15000.0,12.1272,12.1775,12.0267,12.035,15000.0
2012-07-17 10:00:00,14.37,14.38,14.3,14.37,46200.0,12.0434,12.0518,11.9848,12.0434,46200.0
2012-07-17 10:30:00,14.36,14.38,14.23,14.28,11100.0,12.035,12.0518,11.9261,11.968,11100.0
2012-07-17 11:00:00,14.28,14.31,14.25,14.26,39600.0,11.968,11.9931,11.9428,11.9512,39600.0
2012-07-17 11:30:00,14.26,14.39,14.23,14.39,29400.0,11.9512,12.0602,11.9261,12.0602,29400.0
2012-07-17 12:00:00,14.41,14.49,14.41,14.49,19800.0,12.0769,12.144,12.0769,12.144,19800.0
2012-07-17 12:30:00,14.5,14.51,14.42,14.42,13500.0,12.1524,12.1608,12.0853,12.0853,13500.0
2012-07-17 13:00:00,14.41,14.48,14.39,14.47,12000.0,12.0769,12.1356,12.0602,12.1272,12000.0
2012-07-17 13:30:00,14.46,14.5,14.46,14.46,24300.0,12.1188,12.1524,12.1188,12.1188,24300.0
2012-07-17 14:00:00,14.46,14.46,14.44,14.46,36600.0,12.1188,12.1188,12.1021,12.1188,36600.0
2012-07-17 14:30:00,14.47,14.5,14.46,14.49,45900.0,12.1272,12.1524,12.1188,12.144,45900.0
2012-07-17 15:00:00,14.49,14.5,14.44,14.44,81600.0,12.144,12.1524,12.1021,12.1021,81600.0
2012-07-17 15:30:00,14.46,14.48,14.41,14.47,120600.0,12.1188,12.1356,12.0769,12.1272,120600.0
2012-07-18 09:30:00,14.43,14.58,14.42,14.57,116400.0,12.0937,12.2194,12.0853,12.211,116400.0
2012-07-18 10:00:00,14.57,14.61,14.55,14.58,47400.0,12.211,12.2446,12.1943,12.2194,47400.0
2012-07-18 10:30:00,14.6,14.75,14.59,14.69,127200.0,12.2362,12.3619,12.2278,12.3116,127200.0
2012-07-18 11:00:00,14.68,14.68,14.64,14.67,18600.0,12.3032,12.3032,12.2697,12.2948,18600.0
2012-07-18 11:30:00,14.67,14.74,14.64,14.73,62400.0,12.2948,12.3535,12.2697,12.3451,62400.0
2012-07-18 12:00:00,14.74,14.8,14.73,14.77,49800.0,12.3535,12.4038,12.3451,12.3787,49800.0
2012-07-18 12:30:00,14.78,14.83,14.77,14.83,9900.0,12.387,12.4289,12.3787,12.4289,9900.0
2012-07-18 13:00:00,14.83,14.83,14.71,14.71,55500.0,12.4289,12.4289,12.3284,12.3284,55500.0
2012-07-18 13:30:00,14.72,14.72,14.6,14.64,121200.0,12.3368,12.3368,12.2362,12.2697,121200.0
2012-07-18 14:00:00,14.67,14.73,14.66,14.69,38100.0,12.2948,12.3451,12.2865,12.3116,38100.0
2012-07-18 14:30:00,14.69,14.69,14.58,14.62,44700.0,12.3116,12.3116,12.2194,12.2529,44700.0
2012-07-18 15:00:00,14.63,14.64,14.58,14.62,88200.0,12.2613,12.2697,12.2194,12.2529,88200.0
2012-07-18 15:30:00,14.63,14.64,14.57,14.61,139200.0,12.2613,12.2697,12.211,12.2446,139200.0
2012-07-19 09:30:00,14.63,14.67,14.61,14.67,99300.0,12.2613,12.2948,12.2446,12.2948,99300.0
2012-07-19 10:00:00,14.69,14.69,14.56,14.6,108300.0,12.3116,12.3116,12.2027,12.2362,108300.0
2012-07-19 10:30:00,14.59,14.73,14.59,14.71,93600.0,12.2278,12.3451,12.2278,12.3284,93600.0
2012-07-19 11:00:00,14.72,14.73,14.67,14.68,61200.0,12.3368,12.3451,12.2948,12.3032,61200.0
2012-07-19 11:30:00,14.68,14.8,14.68,14.76,81900.0,12.3032,12.4038,12.3032,12.3703,81900.0
2012-07-19 12:00:00,14.75,14.78,14.74,14.78,83400.0,12.3619,12.387,12.3535,12.387,83400.0
2012-07-19 12:30:00,14.78,14.81,14.77,14.78,50700.0,12.387,12.4122,12.3787,12.387,50700.0
2012-07-19 13:00:00,14.78,14.78,14.75,14.75,29700.0,12.387,12.387,12.3619,12.3619,29700.0
2012-07-19 13:30:00,14.75,14.81,14.69,14.73,55800.0,12.3619,12.4122,12.3116,12.3451,55800.0
2012-07-19 14:00:00,14.73,14.74,14.67,14.67,63300.0,12.3451,12.3535,12.2948,12.2948,63300.0
2012-07-19 14:30:00,14.67,14.71,14.67,14.69,72900.0,12.2948,12.3284,12.2948,12.3116,72900.0
2012-07-19 15:00:00,14.69,14.75,14.68,14.73,128400.0,12.3116,12.3619,12.3032,12.3451,128400.0
2012-07-19 15:30:00,14.73,14.73,14.69,14.71,190500.0,12.3451,12.3451,12.3116,12.3284,190500.0
2012-07-20 09:30:00,14.58,14.63,14.53,14.6,404700.0,12.2194,12.2613,12.1775,12.2362,404700.0
2012-07-20 10:00:00,14.59,14.63,14.56,14.59,85200.0,12.2278,12.2613,12.2027,12.2278,85200.0
2012-07-20 10:30:00,14.59,14.59,14.45,14.57,30300.0,12.2278,12.2278,12.1105,12.211,30300.0
2012-07-20 11:00:00,14.58,14.59,14.51,14.53,53100.0,12.2194,12.2278,12.1608,12.1775,53100.0
2012-07-20 11:30:00,14.54,14.54,14.5,14.54,12300.0,12.1859,12.1859,12.1524,12.1859,12300.0
2012-07-20 12:00:00,14.53,14.56,14.48,14.48,109500.0,12.1775,12.2027,12.1356,12.1356,109500.0
2012-07-20 12:30:00,14.48,14.58,14.44,14.58,49500.0,12.1356,12.2194,12.1021,12.2194,49500.0
2012-07-20 13:00:00,14.58,14.58,14.57,14.58,72300.0,12.2194,12.2194,12.211,12.2194,72300.0
2012-07-20 13:30:00,14.57,14.65,14.57,14.63,80100.0,12.211,12.2781,12.211,12.2613,80100.0
2012-07-20 14:00:00,14.63,14.67,14.58,14.58,72600.0,12.2613,12.2948,12.2194,12.2194,72600.0
2012-07-20 14:30:00,14.58,14.6,14.57,14.58,34800.0,12.2194,12.2362,12.211,12.2194,34800.0
2012-07-20 15:00:00,14.58,14.6,14.57,14.58,46200.0,12.2194,12.2362,12.211,12.2194,46200.0
2012-07-20 15:30:00,14.58,14.6,14.55,14.57,111000.0,12.2194,12.2362,12.1943,12.211,111000.0
2012-07-23 09:30:00,14.26,14.37,14.2,14.37,72900.0,11.9512,12.0434,11.9009,12.0434,72900.0
2012-07-23 10:00:00,14.36,14.36,14.29,14.31,61500.0,12.035,12.035,11.9764,11.9931,61500.0
2012-07-23 10:30:00,14.31,14.43,14.29,14.43,27000.0,11.9931,12.0937,11.9764,12.0937,27000.0
2012-07-23 11:00:00,14.42,14.51,14.42,14.51,19200.0,12.0853,12.1608,12.0853,12.1608,19200.0
2012-07-23 11:30:00,14.52,14.53,14.44,14.46,20700.0,12.1691,12.1775,12.1021,12.1188,20700.0
2012-07-23 12:00:00,14.47,14.47,14.4,14.42,16500.0,12.1272,12.1272,12.0686,12.0853,16500.0
2012-07-23 12:30:00,14.42,14.48,14.4,14.48,73800.0,12.0853,12.1356,12.0686,12.1356,73800.0
2012-07-23 13:00:00,14.47,14.53,14.47,14.51,36900.0,12.1272,12.1775,12.1272,12.1608,36900.0
2012-07-23 13:30:00,14.52,14.58,14.52,14.54,56700.0,12.1691,12.2194,12.1691,12.1859,56700.0
2012-07-23 14:00:00,14.55,14.58,14.53,14.54,78000.0,12.1943,12.2194,12.1775,12.1859,78000.0
2012-07-23 14:30:00,14.55,14.58,14.54,14.56,53700.0,12.1943,12.2194,12.1859,12.2027,53700.0
2012-07-23 15:00:00,14.56,14.65,14.53,14.65,84300.0,12.2027,12.2781,12.1775,12.2781,84300.0
2012-07-23 15:30:00,14.65,14.67,14.59,14.59,112500.0,12.2781,12.2948,12.2278,12.2278,112500.0
2012-07-24 09:30:00,14.62,14.62,14.38,14.39,87000.0,12.2529,12.2529,12.0518,12.0602,87000.0
2012-07-24 10:00:00,14.4,14.41,14.29,14.29,78900.0,12.0686,12.0769,11.9764,11.9764,78900.0
2012-07-24 10:30:00,14.28,14.35,14.28,14.28,36900.0,11.968,12.0267,11.968,11.968,36900.0
2012-07-24 11:00:00,14.27,14.34,14.25,14.29,63300.0,11.9596,12.0183,11.9428,11.9764,63300.0
2012-07-24 11:30:00,14.3,14.3,14.2,14.21,30000.0,11.9848,11.9848,11.9009,11.9093,30000.0
2012-07-24 12:00:00,14.21,14.21,14.14,14.19,49200.0,11.9093,11.9093,11.8507,11.8926,49200.0
2012-07-24 12:30:00,14.2,14.23,14.18,14.21,56700.0,11.9009,11.9261,11.8842,11.9093,56700.0
2012-07-24 13:00:00,14.22,14.23,14.19,14.19,26700.0,11.9177,11.9261,11.8926,11.8926,26700.0
2012-07-24 13:30:00,14.19,14.28,14.17,14.27,141900.0,11.8926,11.968,11.8758,11.9596,141900.0
2012-07-24 14:00:00,14.25,14.25,14.16,14.16,126600.0,11.9428,11.9428,11.8674,11.8674,126600.0
2012-07-24 14:30:00,14.16,14.18,13.99,14.0,136500.0,11.8674,11.8842,11.7249,11.7333,136500.0
2012-07-24 15:00:00,14.0,14.01,13.92,14.01,126600.0,11.7333,11.7417,11.6663,11.7417,126600.0
2012-07-24 15:30:00,14.01,14.08,13.98,14.06,162900.0,11.7417,11.8004,11.7166,11.7836,162900.0
2012-07-25 09:30:00,14.15,14.26,14.07,14.07,44100.0,11.859,11.9512,11.792,11.792,44100.0
2012-07-25 10:00:00,14.07,14.08,13.96,14.0,41700.0,11.792,11.8004,11.6998,11.7333,41700.0
2012-07-25 10:30:00,13.99,14.03,13.93,13.96,34800.0,11.7249,11.7585,11.6747,11.6998,34800.0
2012-07-25 11:00:00,13.96,14.05,13.93,14.04,20700.0,11.6998,11.7752,11.6747,11.7668,20700.0
2012-07-25 11:30:00,14.05,14.09,14.04,14.08,14700.0,11.7752,11.8088,11.7668,11.8004,14700.0
2012-07-25 12:00:00,14.08,14.08,14.0,14.03,66300.0,11.8004,11.8004,11.7333,11.7585,66300.0
2012-07-25 12:30:00,14.03,14.09,14.03,14.06,49200.0,11.7585,11.8088,11.7585,11.7836,49200.0
2012-07-25 13:00:00,14.06,14.1,14.06,14.1,16200.0,11.7836,11.8171,11.7836,11.8171,16200.0
2012-07-25 13:30:00,14.12,14.14,14.09,14.1,30600.0,11.8339,11.8507,11.8088,11.8171,30600.0
2012-07-25 14:00:00,14.11,14.18,14.09,14.15,57300.0,11.8255,11.8842,11.8088,11.859,57300.0
2012-07-25 14:30:00,14.15,14.17,14.12,14.12,66000.0,11.859,11.8758,11.8339,11.8339,66000.0
2012-07-25 15:00:00,14.12,14.13,14.08,14.1,69600.0,11.8339,11.8423,11.8004,11.8171,69600.0
2012-07-25 15:30:00,14.1,14.17,14.08,14.13,246300.0,11.8171,11.8758,11.8004,11.8423,246300.0
2012-07-26 09:30:00,13.83,15.42,13.7,14.4,197100.0,11.5908,12.9234,11.4819,12.0686,197100.0
2012-07-26 10:00:00,14.37,14.43,14.22,14.29,92400.0,12.0434,12.0937,11.9177,11.9764,92400.0
2012-07-26 10:30:00,14.31,14.34,14.17,14.21,112800.0,11.9931,12.0183,11.8758,11.9093,112800.0
2012-07-26 11:00:00,14.2,14.36,14.2,14.3,104400.0,11.9009,12.035,11.9009,11.9848,104400.0
2012-07-26 11:30:00,14.32,14.32,14.2,14.24,37200.0,12.0015,12.0015,11.9009,11.9345,37200.0
2012-07-26 12:00:00,14.24,14.27,14.23,14.25,107100.0,11.9345,11.9596,11.9261,11.9428,107100.0
2012-07-26 12:30:00,14.25,14.31,14.25,14.3,56100.0,11.9428,11.9931,11.9428,11.9848,56100.0
2012-07-26 13:00:00,14.3,14.38,14.29,14.36,35100.0,11.9848,12.0518,11.9764,12.035,35100.0
2012-07-26 13:30:00,14.36,14.37,14.23,14.23,35100.0,12.035,12.0434,11.9261,11.9261,35100.0
2012-07-26 14:00:00,14.25,14.29,14.22,14.26,57600.0,11.9428,11.9764,11.9177,11.9512,57600.0
2012-07-26 14:30:00,14.25,14.32,14.23,14.3,72600.0,11.9428,12.0015,11.9261,11.9848,72600.0
2012-07-26 15:00:00,14.3,14.33,14.27,14.31,93600.0,11.9848,12.0099,11.9596,11.9931,93600.0
2012-07-26 15:30:00,14.31,14.38,14.28,14.33,288000.0,11.9931,12.0518,11.968,12.0099,288000.0
2012-07-27 09:30:00,14.35,14.53,14.24,14.53,79800.0,12.0267,12.1775,11.9345,12.1775,79800.0
2012-07-27 10:00:00,14.53,14.72,14.5,14.72,84300.0,12.1775,12.3368,12.1524,12.3368,84300.0
2012-07-27 10:30:00,14.72,14.94,14.69,14.94,125100.0,12.3368,12.5211,12.3116,12.5211,125100.0
2012-07-27 11:00:00,14.94,14.99,14.91,14.93,74100.0,12.5211,12.563,12.496,12.5128,74100.0
2012-07-27 11:30:00,14.94,15.01,14.94,15.0,51900.0,12.5211,12.5798,12.5211,12.5714,51900.0
2012-07-27 12:00:00,14.99,15.02,14.96,15.02,49200.0,12.563,12.5882,12.5379,12.5882,49200.0
2012-07-27 12:30:00,15.03,15.07,15.02,15.06,35100.0,12.5966,12.6301,12.5882,12.6217,35100.0
2012-07-27 13:00:00,15.06,15.19,15.05,15.19,62400.0,12.6217,12.7307,12.6133,12.7307,62400.0
2012-07-27 13:30:00,15.22,15.31,15.15,15.16,62700.0,12.7558,12.8312,12.6971,12.7055,62700.0
2012-07-27 14:00:00,15.17,15.17,15.08,15.08,58800.0,12.7139,12.7139,12.6385,12.6385,58800.0
2012-07-27 14:30:00,15.09,15.17,15.08,15.15,121500.0,12.6468,12.7139,12.6385,12.6971,121500.0
2012-07-27 15:00:00,15.14,15.23,15.14,15.2,77100.0,12.6888,12.7642,12.6888,12.739,77100.0
2012-07-27 15:30:00,15.2,15.22,15.13,15.18,314100.0,12.739,12.7558,12.6804,12.7223,314100.0
2012-07-30 09:30:00,15.21,15.38,15.14,15.2,50700.0,12.7474,12.8899,12.6888,12.739,50700.0
2012-07-30 10:00:00,15.23,15.27,15.16,15.24,83100.0,12.7642,12.7977,12.7055,12.7726,83100.0
2012-07-30 10:30:00,15.17,15.18,15.09,15.09,36000.0,12.7139,12.7223,12.6468,12.6468,36000.0
2012-07-30 11:00:00,15.07,15.11,15.06,15.09,48900.0,12.6301,12.6636,12.6217,12.6468,48900.0
2012-07-30 11:30:00,15.09,15.13,15.06,15.12,45900.0,12.6468,12.6804,12.6217,12.672,45900.0
2012-07-30 12:00:00,15.11,15.14,15.1,15.11,66000.0,12.6636,12.6888,12.6552,12.6636,66000.0
2012-07-30 12:30:00,15.11,15.15,15.08,15.11,27900.0,12.6636,12.6971,12.6385,12.6636,27900.0
2012-07-30 13:00:00,15.13,15.16,15.1,15.14,24900.0,12.6804,12.7055,12.6552,12.6888,24900.0
2012-07-30 13:30:00,15.13,15.16,15.1,15.13,40500.0,12.6804,12.7055,12.6552,12.6804,40500.0
2012-07-30 14:00:00,15.13,15.16,15.11,15.16,99300.0,12.6804,12.7055,12.6636,12.7055,99300.0
2012-07-30 14:30:00,15.16,15.18,15.14,15.17,48600.0,12.7055,12.7223,12.6888,12.7139,48600.0
2012-07-30 15:00:00,15.17,15.19,15.12,15.16,138900.0,12.7139,12.7307,12.672,12.7055,138900.0
2012-07-30 15:30:00,15.16,15.19,15.13,15.18,206700.0,12.7055,12.7307,12.6804,12.7223,206700.0
2012-07-31 09:30:00,15.13,15.35,15.07,15.26,64200.0,12.6804,12.8648,12.6301,12.7893,64200.0
2012-07-31 10:00:00,15.26,15.34,15.18,15.34,72600.0,12.7893,12.8564,12.7223,12.8564,72600.0
2012-07-31 10:30:00,15.33,15.35,15.26,15.26,40800.0,12.848,12.8648,12.7893,12.7893,40800.0
2012-07-31 11:00:00,15.28,15.31,15.25,15.31,38400.0,12.8061,12.8312,12.7809,12.8312,38400.0
2012-07-31 11:30:00,15.31,15.34,15.27,15.33,76500.0,12.8312,12.8564,12.7977,12.848,76500.0
2012-07-31 12:00:00,15.33,15.34,15.29,15.34,107400.0,12.848,12.8564,12.8145,12.8564,107400.0
2012-07-31 12:30:00,15.33,15.34,15.29,15.31,46500.0,12.848,12.8564,12.8145,12.8312,46500.0
2012-07-31 13:00:00,15.3,15.34,15.3,15.34,36600.0,12.8228,12.8564,12.8228,12.8564,36600.0
2012-07-31 13:30:00,15.32,15.32,15.26,15.3,48900.0,12.8396,12.8396,12.7893,12.8228,48900.0
2012-07-31 14:00:00,15.29,15.31,15.27,15.3,40500.0,12.8145,12.8312,12.7977,12.8228,40500.0
2012-07-31 14:30:00,15.3,15.32,15.28,15.3,44700.0,12.8228,12.8396,12.8061,12.8228,44700.0
2012-07-31 15:00:00,15.29,15.33,15.29,15.32,89400.0,12.8145,12.848,12.8145,12.8396,89400.0
2012-07-31 15:30:00,15.32,15.33,15.29,15.3,274800.0,12.8396,12.848,12.8145,12.8228,274800.0
2012-08-01 09:30:00,15.43,15.57,15.26,15.26,76800.0,12.9318,13.0491,12.7893,12.7893,76800.0
2012-08-01 10:00:00,15.22,15.3,15.19,15.29,26400.0,12.7558,12.8228,12.7307,12.8145,26400.0
2012-08-01 10:30:00,15.3,15.31,15.26,15.31,55200.0,12.8228,12.8312,12.7893,12.8312,55200.0
2012-08-01 11:00:00,15.31,15.31,15.25,15.27,77100.0,12.8312,12.8312,12.7809,12.7977,77100.0
2012-08-01 11:30:00,15.28,15.31,15.27,15.29,55800.0,12.8061,12.8312,12.7977,12.8145,55800.0
2012-08-01 12:00:00,15.29,15.31,15.28,15.29,41400.0,12.8145,12.8312,12.8061,12.8145,41400.0
2012-08-01 12:30:00,15.3,15.31,15.29,15.3,22800.0,12.8228,12.8312,12.8145,12.8228,22800.0
2012-08-01 13:00:00,15.3,15.32,15.28,15.29,69900.0,12.8228,12.8396,12.8061,12.8145,69900.0
2012-08-01 13:30:00,15.29,15.31,15.28,15.28,63600.0,12.8145,12.8312,12.8061,12.8061,63600.0
2012-08-01 14:00:00,15.29,15.32,15.13,15.28,281700.0,12.8145,12.8396,12.6804,12.8061,281700.0
2012-08-01 14:30:00,15.29,15.33,15.24,15.3,108300.0,12.8145,12.848,12.7726,12.8228,108300.0
2012-08-01 15:00:00,15.3,15.34,15.25,15.34,115800.0,12.8228,12.8564,12.7809,12.8564,115800.0
2012-08-01 15:30:00,15.34,15.35,15.27,15.29,264900.0,12.8564,12.8648,12.7977,12.8145,264900.0
2012-08-02 09:30:00,15.05,15.12,15.0,15.1,87900.0,12.6133,12.672,12.5714,12.6552,87900.0
2012-08-02 10:00:00,15.1,15.24,15.07,15.23,47100.0,12.6552,12.7726,12.6301,12.7642,47100.0
2012-08-02 10:30:00,15.23,15.23,15.08,15.09,442800.0,12.7642,12.7642,12.6385,12.6468,442800.0
2012-08-02 11:00:00,15.09,15.13,15.0,15.05,148800.0,12.6468,12.6804,12.5714,12.6133,148800.0
2012-08-02 11:30:00,15.05,15.05,15.0,15.0,93300.0,12.6133,12.6133,12.5714,12.5714,93300.0
2012-08-02 12:00:00,15.0,15.04,15.0,15.03,120600.0,12.5714,12.6049,12.5714,12.5966,120600.0
2012-08-02 12:30:00,15.02,15.06,15.01,15.06,58500.0,12.5882,12.6217,12.5798,12.6217,58500.0
2012-08-02 13:00:00,15.05,15.06,15.01,15.06,38100.0,12.6133,12.6217,12.5798,12.6217,38100.0
2012-08-02 13:30:00,15.05,15.05,15.01,15.02,74700.0,12.6133,12.6133,12.5798,12.5882,74700.0
2012-08-02 14:00:00,15.02,15.04,15.01,15.03,88500.0,12.5882,12.6049,12.5798,12.5966,88500.0
2012-08-02 14:30:00,15.03,15.1,15.03,15.04,42900.0,12.5966,12.6552,12.5966,12.6049,42900.0
2012-08-02 15:00:00,15.05,15.14,15.05,15.1,75600.0,12.6133,12.6888,12.6133,12.6552,75600.0
2012-08-02 15:30:00,15.09,15.13,15.09,15.13,211200.0,12.6468,12.6804,12.6468,12.6804,211200.0
2012-08-03 09:30:00,15.44,15.52,15.25,15.52,25200.0,12.9402,13.0072,12.7809,13.0072,25200.0
2012-08-03 10:00:00,15.51,15.58,15.51,15.55,18600.0,12.9988,13.0575,12.9988,13.0324,18600.0
2012-08-03 10:30:00,15.57,15.57,15.5,15.52,18300.0,13.0491,13.0491,12.9905,13.0072,18300.0
2012-08-03 11:00:00,15.51,15.61,15.47,15.56,41400.0,12.9988,13.0827,12.9653,13.0408,41400.0
2012-08-03 11:30:00,15.57,15.65,15.57,15.65,21300.0,13.0491,13.1162,13.0491,13.1162,21300.0
2012-08-03 12:00:00,15.64,15.65,15.58,15.62,15000.0,13.1078,13.1162,13.0575,13.091,15000.0
2012-08-03 12:30:00,15.62,15.63,15.56,15.59,15600.0,13.091,13.0994,13.0408,13.0659,15600.0
2012-08-03 13:00:00,15.58,15.6,15.58,15.59,8700.0,13.0575,13.0743,13.0575,13.0659,8700.0
2012-08-03 13:30:00,15.59,15.68,15.56,15.63,63900.0,13.0659,13.1413,13.0408,13.0994,63900.0
2012-08-03 14:00:00,15.62,15.67,15.59,15.65,17400.0,13.091,13.1329,13.0659,13.1162,17400.0
2012-08-03 14:30:00,15.64,15.65,15.59,15.6,35100.0,13.1078,13.1162,13.0659,13.0743,35100.0
2012-08-03 15:00:00,15.61,15.62,15.59,15.59,29400.0,13.0827,13.091,13.0659,13.0659,29400.0
2012-08-03 15:30:00,15.58,15.65,15.54,15.62,94800.0,13.0575,13.1162,13.024,13.091,94800.0
2012-08-06 09:30:00,15.67,15.86,15.59,15.79,17700.0,13.1329,13.2922,13.0659,13.2335,17700.0
2012-08-06 10:00:00,15.81,15.85,15.79,15.85,21300.0,13.2503,13.2838,13.2335,13.2838,21300.0
2012-08-06 10:30:00,15.85,15.85,15.79,15.83,36300.0,13.2838,13.2838,13.2335,13.267,36300.0
2012-08-06 11:00:00,15.85,15.86,15.82,15.86,20700.0,13.2838,13.2922,13.2587,13.2922,20700.0
2012-08-06 11:30:00,15.83,15.88,15.82,15.85,22200.0,13.267,13.3089,13.2587,13.2838,22200.0
2012-08-06 12:00:00,15.85,15.86,15.82,15.84,48300.0,13.2838,13.2922,13.2587,13.2754,48300.0
2012-08-06 12:30:00,15.84,15.86,15.82,15.84,16200.0,13.2754,13.2922,13.2587,13.2754,16200.0
2012-08-06 13:00:00,15.85,15.85,15.83,15.84,20400.0,13.2838,13.2838,13.267,13.2754,20400.0
2012-08-06 13:30:00,15.85,15.87,15.81,15.86,34200.0,13.2838,13.3006,13.2503,13.2922,34200.0
2012-08-06 14:00:00,15.85,15.87,15.83,15.87,24000.0,13.2838,13.3006,13.267,13.3006,24000.0
2012-08-06 14:30:00,15.86,15.88,15.84,15.84,33000.0,13.2922,13.3089,13.2754,13.2754,33000.0
2012-08-06 15:00:00,15.85,15.88,15.85,15.85,49800.0,13.2838,13.3089,13.2838,13.2838,49800.0
2012-08-06 15:30:00,15.85,15.88,15.82,15.84,219300.0,13.2838,13.3089,13.2587,13.2754,219300.0
2012-08-07 09:30:00,15.92,16.03,15.84,15.98,28200.0,13.3425,13.4347,13.2754,13.3928,28200.0
2012-08-07 10:00:00,15.98,16.02,15.92,16.01,26400.0,13.3928,13.4263,13.3425,13.4179,26400.0
2012-08-07 10:30:00,16.03,16.06,16.01,16.04,20100.0,13.4347,13.4598,13.4179,13.443,20100.0
2012-08-07 11:00:00,16.04,16.07,16.03,16.05,30900.0,13.443,13.4682,13.4347,13.4514,30900.0
2012-08-07 11:30:00,16.06,16.11,16.03,16.11,34800.0,13.4598,13.5017,13.4347,13.5017,34800.0
2012-08-07 12:00:00,16.11,16.13,16.09,16.12,17700.0,13.5017,13.5185,13.4849,13.5101,17700.0
2012-08-07 12:30:00,16.11,16.17,16.11,16.13,24000.0,13.5017,13.552,13.5017,13.5185,24000.0
2012-08-07 13:00:00,16.14,16.18,16.12,16.15,21600.0,13.5268,13.5604,13.5101,13.5352,21600.0
2012-08-07 13:30:00,16.14,16.17,16.12,16.15,48300.0,13.5268,13.552,13.5101,13.5352,48300.0
2012-08-07 14:00:00,16.14,16.17,16.11,16.13,34500.0,13.5268,13.552,13.5017,13.5185,34500.0
2012-08-07 14:30:00,16.12,16.17,16.11,16.15,87600.0,13.5101,13.552,13.5017,13.5352,87600.0
2012-08-07 15:00:00,16.15,16.17,16.14,16.16,126000.0,13.5352,13.552,13.5268,13.5436,126000.0
2012-08-07 15:30:00,16.15,16.21,16.14,16.17,181200.0,13.5352,13.5855,13.5268,13.552,181200.0
2012-08-08 09:30:00,16.09,16.19,15.86,16.19,50700.0,13.4849,13.5688,13.2922,13.5688,50700.0
2012-08-08 10:00:00,16.18,16.21,16.07,16.08,60900.0,13.5604,13.5855,13.4682,13.4766,60900.0
2012-08-08 10:30:00,16.07,16.09,15.97,15.98,37500.0,13.4682,13.4849,13.3844,13.3928,37500.0
2012-08-08 11:00:00,15.99,16.11,15.94,16.07,62400.0,13.4011,13.5017,13.3592,13.4682,62400.0
2012-08-08 11:30:00,16.07,16.09,16.01,16.07,47400.0,13.4682,13.4849,13.4179,13.4682,47400.0
2012-08-08 12:00:00,16.07,16.07,15.97,16.0,49200.0,13.4682,13.4682,13.3844,13.4095,49200.0
2012-08-08 12:30:00,16.0,16.04,15.99,16.04,23100.0,13.4095,13.443,13.4011,13.443,23100.0
2012-08-08 13:00:00,16.03,16.12,16.03,16.1,25800.0,13.4347,13.5101,13.4347,13.4933,25800.0
2012-08-08 13:30:00,16.09,16.13,16.08,16.13,21900.0,13.4849,13.5185,13.4766,13.5185,21900.0
2012-08-08 14:00:00,16.13,16.15,16.08,16.14,43200.0,13.5185,13.5352,13.4766,13.5268,43200.0
2012-08-08 14:30:00,16.14,16.17,16.12,16.16,39900.0,13.5268,13.552,13.5101,13.5436,39900.0
2012-08-08 15:00:00,16.16,16.21,16.16,16.18,76200.0,13.5436,13.5855,13.5436,13.5604,76200.0
2012-08-08 15:30:00,16.18,16.26,16.17,16.23,191700.0,13.5604,13.6274,13.552,13.6023,191700.0
2012-08-09 09:30:00,16.24,16.33,16.17,16.19,20400.0,13.6107,13.6861,13.552,13.5688,20400.0
2012-08-09 10:00:00,16.21,16.22,16.17,16.2,31800.0,13.5855,13.5939,13.552,13.5771,31800.0
2012-08-09 10:30:00,16.18,16.25,16.18,16.25,19500.0,13.5604,13.619,13.5604,13.619,19500.0
2012-08-09 11:00:00,16.24,16.29,16.23,16.25,38700.0,13.6107,13.6526,13.6023,13.619,38700.0
2012-08-09 11:30:00,16.26,16.31,16.25,16.3,76800.0,13.6274,13.6693,13.619,13.6609,76800.0
2012-08-09 12:00:00,16.29,16.29,16.2,16.2,33600.0,13.6526,13.6526,13.5771,13.5771,33600.0
2012-08-09 12:30:00,16.2,16.29,16.18,16.29,129600.0,13.5771,13.6526,13.5604,13.6526,129600.0
2012-08-09 13:00:00,16.3,16.31,16.18,16.24,88800.0,13.6609,13.6693,13.5604,13.6107,88800.0
2012-08-09 13:30:00,16.23,16.25,16.16,16.16,47700.0,13.6023,13.619,13.5436,13.5436,47700.0
2012-08-09 14:00:00,16.15,16.22,16.15,16.21,27000.0,13.5352,13.5939,13.5352,13.5855,27000.0
2012-08-09 14:30:00,16.2,16.24,16.2,16.22,22200.0,13.5771,13.6107,13.5771,13.5939,22200.0
2012-08-09 15:00:00,16.21,16.23,16.2,16.2,73500.0,13.5855,13.6023,13.5771,13.5771,73500.0
2012-08-09 15:30:00,16.21,16.26,16.19,16.24,120300.0,13.5855,13.6274,13.5688,13.6107,120300.0
2012-08-10 09:30:00,16.45,16.86,16.45,16.82,298200.0,13.7867,14.1303,13.7867,14.0968,298200.0
2012-08-10 10:00:00,16.8,16.8,16.69,16.73,90900.0,14.08,14.08,13.9878,14.0213,90900.0
2012-08-10 10:30:00,16.74,16.76,16.67,16.68,129600.0,14.0297,14.0465,13.971,13.9794,129600.0
2012-08-10 11:00:00,16.69,16.7,16.56,16.63,66300.0,13.9878,13.9962,13.8788,13.9375,66300.0
2012-08-10 11:30:00,16.63,16.73,16.61,16.72,40500.0,13.9375,14.0213,13.9208,14.0129,40500.0
2012-08-10 12:00:00,16.72,16.82,16.71,16.82,49200.0,14.0129,14.0968,14.0046,14.0968,49200.0
2012-08-10 12:30:00,16.83,16.86,16.8,16.83,87300.0,14.1051,14.1303,14.08,14.1051,87300.0
2012-08-10 13:00:00,16.82,16.87,16.81,16.83,65400.0,14.0968,14.1387,14.0884,14.1051,65400.0
2012-08-10 13:30:00,16.82,16.9,16.82,16.9,51600.0,14.0968,14.1638,14.0968,14.1638,51600.0
2012-08-10 14:00:00,16.89,16.94,16.89,16.94,64800.0,14.1554,14.1973,14.1554,14.1973,64800.0
2012-08-10 14:30:00,16.94,16.94,16.87,16.89,96000.0,14.1973,14.1973,14.1387,14.1554,96000.0
2012-08-10 15:00:00,16.89,16.91,16.84,16.85,177600.0,14.1554,14.1722,14.1135,14.1219,177600.0
2012-08-10 15:30:00,16.85,16.87,16.77,16.77,428700.0,14.1219,14.1387,14.0548,14.0548,428700.0
2012-08-13 09:30:00,16.71,16.71,16.53,16.61,90300.0,14.0046,14.0046,13.8537,13.9208,90300.0
2012-08-13 10:00:00,16.61,16.64,16.44,16.48,85200.0,13.9208,13.9459,13.7783,13.8118,85200.0
2012-08-13 10:30:00,16.48,16.55,16.43,16.45,54600.0,13.8118,13.8705,13.7699,13.7867,54600.0
2012-08-13 11:00:00,16.46,16.48,16.36,16.38,94500.0,13.795,13.8118,13.7112,13.728,94500.0
2012-08-13 11:30:00,16.38,16.44,16.38,16.38,152700.0,13.728,13.7783,13.728,13.728,152700.0
2012-08-13 12:00:00,16.38,16.47,16.36,16.44,53100.0,13.728,13.8034,13.7112,13.7783,53100.0
2012-08-13 12:30:00,16.44,16.53,16.41,16.53,99300.0,13.7783,13.8537,13.7531,13.8537,99300.0
2012-08-13 13:00:00,16.53,16.6,16.53,16.54,50100.0,13.8537,13.9124,13.8537,13.8621,50100.0
2012-08-13 13:30:00,16.53,16.59,16.49,16.55,30900.0,13.8537,13.904,13.8202,13.8705,30900.0
2012-08-13 14:00:00,16.55,16.66,16.55,16.64,72000.0,13.8705,13.9627,13.8705,13.9459,72000.0
2012-08-13 14:30:00,16.64,16.65,16.57,16.6,42900.0,13.9459,13.9543,13.8872,13.9124,42900.0
2012-08-13 15:00:00,16.6,16.62,16.5,16.5,105600.0,13.9124,13.9291,13.8286,13.8286,105600.0
2012-08-13 15:30:00,16.5,16.58,16.5,16.53,213600.0,13.8286,13.8956,13.8286,13.8537,213600.0
2012-08-14 09:30:00,16.65,16.68,16.45,16.48,43800.0,13.9543,13.9794,13.7867,13.8118,43800.0
2012-08-14 10:00:00,16.48,16.54,16.45,16.47,54300.0,13.8118,13.8621,13.7867,13.8034,54300.0
2012-08-14 10:30:00,16.48,16.5,16.45,16.49,17700.0,13.8118,13.8286,13.7867,13.8202,17700.0
2012-08-14 11:00:00,16.49,16.56,16.49,16.55,16200.0,13.8202,13.8788,13.8202,13.8705,16200.0
2012-08-14 11:30:00,16.53,16.56,16.51,16.55,37200.0,13.8537,13.8788,13.8369,13.8705,37200.0
2012-08-14 12:00:00,16.54,16.57,16.51,16.51,51600.0,13.8621,13.8872,13.8369,13.8369,51600.0
2012-08-14 12:30:00,16.52,16.53,16.47,16.5,123000.0,13.8453,13.8537,13.8034,13.8286,123000.0
2012-08-14 13:00:00,16.51,16.52,16.43,16.45,20100.0,13.8369,13.8453,13.7699,13.7867,20100.0
2012-08-14 13:30:00,16.46,16.53,16.46,16.5,35100.0,13.795,13.8537,13.795,13.8286,35100.0
2012-08-14 14:00:00,16.51,16.54,16.48,16.49,51000.0,13.8369,13.8621,13.8118,13.8202,51000.0
2012-08-14 14:30:00,16.49,16.51,16.45,16.46,42900.0,13.8202,13.8369,13.7867,13.795,42900.0
2012-08-14 15:00:00,16.46,16.46,16.38,16.39,64800.0,13.795,13.795,13.728,13.7364,64800.0
2012-08-14 15:30:00,16.39,16.4,16.26,16.33,177900.0,13.7364,13.7448,13.6274,13.6861,177900.0
2012-08-15 09:30:00,16.39,16.42,16.27,16.36,41100.0,13.7364,13.7615,13.6358,13.7112,41100.0
2012-08-15 10:00:00,16.36,16.42,16.34,16.36,46200.0,13.7112,13.7615,13.6945,13.7112,46200.0
2012-08-15 10:30:00,16.35,16.43,16.35,16.43,41700.0,13.7028,13.7699,13.7028,13.7699,41700.0
2012-08-15 11:00:00,16.42,16.44,16.36,16.37,53100.0,13.7615,13.7783,13.7112,13.7196,53100.0
2012-08-15 11:30:00,16.37,16.47,16.37,16.47,64200.0,13.7196,13.8034,13.7196,13.8034,64200.0
2012-08-15 12:00:00,16.47,16.47,16.42,16.46,16200.0,13.8034,13.8034,13.7615,13.795,16200.0
2012-08-15 12:30:00,16.45,16.46,16.4,16.42,102000.0,13.7867,13.795,13.7448,13.7615,102000.0
2012-08-15 13:00:00,16.42,16.42,16.36,16.41,22200.0,13.7615,13.7615,13.7112,13.7531,22200.0
2012-08-15 13:30:00,16.4,16.41,16.33,16.36,28500.0,13.7448,13.7531,13.6861,13.7112,28500.0
2012-08-15 14:00:00,16.36,16.42,16.34,16.41,14700.0,13.7112,13.7615,13.6945,13.7531,14700.0
2012-08-15 14:30:00,16.42,16.46,16.39,16.46,34200.0,13.7615,13.795,13.7364,13.795,34200.0
2012-08-15 15:00:00,16.45,16.47,16.43,16.47,63300.0,13.7867,13.8034,13.7699,13.8034,63300.0
2012-08-15 15:30:00,16.46,16.5,16.45,16.48,112800.0,13.795,13.8286,13.7867,13.8118,112800.0
2012-08-16 09:30:00,16.48,16.58,16.46,16.47,29100.0,13.8118,13.8956,13.795,13.8034,29100.0
2012-08-16 10:00:00,16.43,16.47,16.43,16.45,12300.0,13.7699,13.8034,13.7699,13.7867,12300.0
2012-08-16 10:30:00,16.45,16.49,16.44,16.46,65700.0,13.7867,13.8202,13.7783,13.795,65700.0
2012-08-16 11:00:00,16.45,16.48,16.45,16.47,98700.0,13.7867,13.8118,13.7867,13.8034,98700.0
2012-08-16 11:30:00,16.47,16.53,16.47,16.5,90000.0,13.8034,13.8537,13.8034,13.8286,90000.0
2012-08-16 12:00:00,16.5,16.52,16.5,16.51,40800.0,13.8286,13.8453,13.8286,13.8369,40800.0
2012-08-16 12:30:00,16.52,16.56,16.52,16.56,22200.0,13.8453,13.8788,13.8453,13.8788,22200.0
2012-08-16 13:00:00,16.56,16.62,16.56,16.61,28200.0,13.8788,13.9291,13.8788,13.9208,28200.0
2012-08-16 13:30:00,16.61,16.64,16.59,16.6,19200.0,13.9208,13.9459,13.904,13.9124,19200.0
2012-08-16 14:00:00,16.59,16.66,16.59,16.63,18300.0,13.904,13.9627,13.904,13.9375,18300.0
2012-08-16 14:30:00,16.63,16.67,16.63,16.66,31500.0,13.9375,13.971,13.9375,13.9627,31500.0
2012-08-16 15:00:00,16.65,16.68,16.64,16.67,47400.0,13.9543,13.9794,13.9459,13.971,47400.0
2012-08-16 15:30:00,16.67,16.69,16.63,16.65,99900.0,13.971,13.9878,13.9375,13.9543,99900.0
2012-08-17 09:30:00,16.69,16.83,16.69,16.82,29400.0,13.9878,14.1051,13.9878,14.0968,29400.0
2012-08-17 10:00:00,16.82,16.82,16.78,16.8,25500.0,14.0968,14.0968,14.0632,14.08,25500.0
2012-08-17 10:30:00,16.79,16.82,16.77,16.79,28200.0,14.0716,14.0968,14.0548,14.0716,28200.0
2012-08-17 11:00:00,16.79,16.9,16.79,16.9,57000.0,14.0716,14.1638,14.0716,14.1638,57000.0
2012-08-17 11:30:00,16.9,16.91,16.86,16.89,34500.0,14.1638,14.1722,14.1303,14.1554,34500.0
2012-08-17 12:00:00,16.9,16.9,16.84,16.86,30900.0,14.1638,14.1638,14.1135,14.1303,30900.0
2012-08-17 12:30:00,16.85,16.85,16.79,16.82,66300.0,14.1219,14.1219,14.0716,14.0968,66300.0
2012-08-17 13:00:00,16.82,16.83,16.79,16.79,12300.0,14.0968,14.1051,14.0716,14.0716,12300.0
2012-08-17 13:30:00,16.79,16.79,16.7,16.72,47700.0,14.0716,14.0716,13.9962,14.0129,47700.0
2012-08-17 14:00:00,16.72,16.73,16.69,16.71,42900.0,14.0129,14.0213,13.9878,14.0046,42900.0
2012-08-17 14:30:00,16.72,16.72,16.68,16.7,66300.0,14.0129,14.0129,13.9794,13.9962,66300.0
2012-08-17 15:00:00,16.7,16.75,16.69,16.75,110700.0,13.9962,14.0381,13.9878,14.0381,110700.0
2012-08-17 15:30:00,16.75,16.8,16.72,16.79,123600.0,14.0381,14.08,14.0129,14.0716,123600.0
2012-08-20 09:30:00,16.73,16.77,16.64,16.64,18900.0,14.0213,14.0548,13.9459,13.9459,18900.0
2012-08-20 10:00:00,16.66,16.67,16.54,16.55,9600.0,13.9627,13.971,13.8621,13.8705,9600.0
2012-08-20 10:30:00,16.55,16.6,16.53,16.57,45000.0,13.8705,13.9124,13.8537,13.8872,45000.0
2012-08-20 11:00:00,16.57,16.61,16.56,16.57,16500.0,13.8872,13.9208,13.8788,13.8872,16500.0
2012-08-20 11:30:00,16.56,16.61,16.56,16.6,9600.0,13.8788,13.9208,13.8788,13.9124,9600.0
2012-08-20 12:00:00,16.59,16.6,16.54,16.54,88200.0,13.904,13.9124,13.8621,13.8621,88200.0
2012-08-20 12:30:00,16.54,16.54,16.5,16.52,15900.0,13.8621,13.8621,13.8286,13.8453,15900.0
2012-08-20 13:00:00,16.52,16.56,16.51,16.56,9900.0,13.8453,13.8788,13.8369,13.8788,9900.0
2012-08-20 13:30:00,16.56,16.57,16.51,16.54,8700.0,13.8788,13.8872,13.8369,13.8621,8700.0
2012-08-20 14:00:00,16.55,16.61,16.53,16.58,23100.0,13.8705,13.9208,13.8537,13.8956,23100.0
2012-08-20 14:30:00,16.58,16.6,16.56,16.58,10800.0,13.8956,13.9124,13.8788,13.8956,10800.0
2012-08-20 15:00:00,16.58,16.6,16.56,16.59,19200.0,13.8956,13.9124,13.8788,13.904,19200.0
2012-08-20 15:30:00,16.59,16.63,16.58,16.62,93000.0,13.904,13.9375,13.8956,13.9291,93000.0
2012-08-21 09:30:00,16.71,16.75,16.58,16.64,29700.0,14.0046,14.0381,13.8956,13.9459,29700.0
2012-08-21 10:00:00,16.67,16.75,16.67,16.73,22800.0,13.971,14.0381,13.971,14.0213,22800.0
2012-08-21 10:30:00,16.74,16.8,16.72,16.75,29400.0,14.0297,14.08,14.0129,14.0381,29400.0
2012-08-21 11:00:00,16.75,16.76,16.7,16.71,12900.0,14.0381,14.0465,13.9962,14.0046,12900.0
2012-08-21 11:30:00,16.7,16.77,16.68,16.76,101400.0,13.9962,14.0548,13.9794,14.0465,101400.0
2012-08-21 12:00:00,16.75,16.77,16.72,16.77,16200.0,14.0381,14.0548,14.0129,14.0548,16200.0
2012-08-21 12:30:00,16.77,16.77,16.74,16.77,20400.0,14.0548,14.0548,14.0297,14.0548,20400.0
2012-08-21 13:00:00,16.76,16.79,16.74,16.77,91800.0,14.0465,14.0716,14.0297,14.0548,91800.0
2012-08-21 13:30:00,16.78,16.78,16.63,16.66,50700.0,14.0632,14.0632,13.9375,13.9627,50700.0
2012-08-21 14:00:00,16.68,16.68,16.62,16.63,44100.0,13.9794,13.9794,13.9291,13.9375,44100.0
2012-08-21 14:30:00,16.63,16.65,16.59,16.59,30600.0,13.9375,13.9543,13.904,13.904,30600.0
2012-08-21 15:00:00,16.58,16.6,16.52,16.54,38700.0,13.8956,13.9124,13.8453,13.8621,38700.0
2012-08-21 15:30:00,16.53,16.73,16.53,16.73,366600.0,13.8537,14.0213,13.8537,14.0213,366600.0
2012-08-22 09:30:00,16.67,16.78,16.63,16.73,26400.0,13.971,14.0632,13.9375,14.0213,26400.0
2012-08-22 10:00:00,16.71,16.75,16.52,16.6,78300.0,14.0046,14.0381,13.8453,13.9124,78300.0
2012-08-22 10:30:00,16.61,16.63,16.54,16.54,12300.0,13.9208,13.9375,13.8621,13.8621,12300.0
2012-08-22 11:00:00,16.53,16.61,16.53,16.61,21300.0,13.8537,13.9208,13.8537,13.9208,21300.0
2012-08-22 11:30:00,16.62,16.65,16.58,16.65,13200.0,13.9291,13.9543,13.8956,13.9543,13200.0
2012-08-22 12:00:00,16.66,16.68,16.57,16.57,18300.0,13.9627,13.9794,13.8872,13.8872,18300.0
2012-08-22 12:30:00,16.56,16.64,16.52,16.63,78000.0,13.8788,13.9459,13.8453,13.9375,78000.0
2012-08-22 13:00:00,16.62,16.62,16.54,16.58,50100.0,13.9291,13.9291,13.8621,13.8956,50100.0
2012-08-22 13:30:00,16.6,16.62,16.56,16.58,8100.0,13.9124,13.9291,13.8788,13.8956,8100.0
2012-08-22 14:00:00,16.59,16.68,16.59,16.61,12300.0,13.904,13.9794,13.904,13.9208,12300.0
2012-08-22 14:30:00,16.6,16.69,16.6,16.67,59400.0,13.9124,13.9878,13.9124,13.971,59400.0
2012-08-22 15:00:00,16.67,16.85,16.65,16.79,107100.0,13.971,14.1219,13.9543,14.0716,107100.0
2012-08-22 15:30:00,16.77,16.79,16.7,16.76,146100.0,14.0548,14.0716,13.9962,14.0465,146100.0
2012-08-23 09:30:00,16.76,16.82,16.69,16.74,34500.0,14.0465,14.0968,13.9878,14.0297,34500.0
2012-08-23 10:00:00,16.75,16.78,16.69,16.76,19200.0,14.0381,14.0632,13.9878,14.0465,19200.0
2012-08-23 10:30:00,16.76,16.9,16.76,16.84,23700.0,14.0465,14.1638,14.0465,14.1135,23700.0
2012-08-23 11:00:00,16.83,16.83,16.75,16.77,183000.0,14.1051,14.1051,14.0381,14.0548,183000.0
2012-08-23 11:30:00,16.79,16.82,16.77,16.82,35100.0,14.0716,14.0968,14.0548,14.0968,35100.0
2012-08-23 12:00:00,16.83,16.84,16.8,16.82,41400.0,14.1051,14.1135,14.08,14.0968,41400.0
2012-08-23 12:30:00,16.82,16.82,16.73,16.73,17100.0,14.0968,14.0968,14.0213,14.0213,17100.0
2012-08-23 13:00:00,16.72,16.73,16.66,16.67,13800.0,14.0129,14.0213,13.9627,13.971,13800.0
2012-08-23 13:30:00,16.65,16.71,16.63,16.7,34200.0,13.9543,14.0046,13.9375,13.9962,34200.0
2012-08-23 14:00:00,16.69,16.72,16.67,16.7,17400.0,13.9878,14.0129,13.971,13.9962,17400.0
2012-08-23 14:30:00,16.69,16.81,16.69,16.81,78900.0,13.9878,14.0884,13.9878,14.0884,78900.0
2012-08-23 15:00:00,16.8,16.81,16.73,16.77,76500.0,14.08,14.0884,14.0213,14.0548,76500.0
2012-08-23 15:30:00,16.77,16.78,16.71,16.72,123300.0,14.0548,14.0632,14.0046,14.0129,123300.0
2012-08-24 09:30:00,16.65,16.66,16.49,16.49,9900.0,13.9543,13.9627,13.8202,13.8202,9900.0
2012-08-24 10:00:00,16.52,16.55,16.5,16.51,23400.0,13.8453,13.8705,13.8286,13.8369,23400.0
2012-08-24 10:30:00,16.52,16.62,16.49,16.59,37800.0,13.8453,13.9291,13.8202,13.904,37800.0
2012-08-24 11:00:00,16.58,16.71,16.58,16.66,17100.0,13.8956,14.0046,13.8956,13.9627,17100.0
2012-08-24 11:30:00,16.66,16.71,16.58,16.58,15300.0,13.9627,14.0046,13.8956,13.8956,15300.0
2012-08-24 12:00:00,16.57,16.68,16.57,16.67,25200.0,13.8872,13.9794,13.8872,13.971,25200.0
2012-08-24 12:30:00,16.68,16.68,16.62,16.65,28500.0,13.9794,13.9794,13.9291,13.9543,28500.0
2012-08-24 13:00:00,16.64,16.66,16.62,16.62,19500.0,13.9459,13.9627,13.9291,13.9291,19500.0
2012-08-24 13:30:00,16.63,16.7,16.63,16.67,35400.0,13.9375,13.9962,13.9375,13.971,35400.0
2012-08-24 14:00:00,16.68,16.68,16.62,16.63,29100.0,13.9794,13.9794,13.9291,13.9375,29100.0
2012-08-24 14:30:00,16.63,16.66,16.62,16.65,121500.0,13.9375,13.9627,13.9291,13.9543,121500.0
2012-08-24 15:00:00,16.64,16.67,16.62,16.66,30300.0,13.9459,13.971,13.9291,13.9627,30300.0
2012-08-24 15:30:00,16.66,16.69,16.63,16.64,78900.0,13.9627,13.9878,13.9375,13.9459,78900.0
2012-08-27 09:30:00,16.72,16.72,16.46,16.51,29100.0,14.0129,14.0129,13.795,13.8369,29100.0
2012-08-27 10:00:00,16.49,16.57,16.47,16.53,18600.0,13.8202,13.8872,13.8034,13.8537,18600.0
2012-08-27 10:30:00,16.55,16.55,16.47,16.51,13200.0,13.8705,13.8705,13.8034,13.8369,13200.0
2012-08-27 11:00:00,16.51,16.58,16.51,16.55,18900.0,13.8369,13.8956,13.8369,13.8705,18900.0
2012-08-27 11:30:00,16.56,16.58,16.49,16.51,30000.0,13.8788,13.8956,13.8202,13.8369,30000.0
2012-08-27 12:00:00,16.51,16.56,16.49,16.5,19200.0,13.8369,13.8788,13.8202,13.8286,19200.0
2012-08-27 12:30:00,16.5,16.54,16.5,16.52,14700.0,13.8286,13.8621,13.8286,13.8453,14700.0
2012-08-27 13:00:00,16.53,16.57,16.51,16.55,52200.0,13.8537,13.8872,13.8369,13.8705,52200.0
2012-08-27 13:30:00,16.55,16.56,16.51,16.54,12900.0,13.8705,13.8788,13.8369,13.8621,12900.0
2012-08-27 14:00:00,16.53,16.56,16.51,16.56,27300.0,13.8537,13.8788,13.8369,13.8788,27300.0
2012-08-27 14:30:00,16.56,16.63,16.56,16.57,44700.0,13.8788,13.9375,13.8788,13.8872,44700.0
2012-08-27 15:00:00,16.57,16.59,16.52,16.54,32100.0,13.8872,13.904,13.8453,13.8621,32100.0
2012-08-27 15:30:00,16.54,16.57,16.51,16.53,107400.0,13.8621,13.8872,13.8369,13.8537,107400.0
2012-08-28 09:30:00,16.51,16.67,16.51,16.56,15900.0,13.8369,13.971,13.8369,13.8788,15900.0
2012-08-28 10:00:00,16.54,16.67,16.52,16.65,69300.0,13.8621,13.971,13.8453,13.9543,69300.0
2012-08-28 10:30:00,16.66,16.66,16.57,16.58,60000.0,13.9627,13.9627,13.8872,13.8956,60000.0
2012-08-28 11:00:00,16.57,16.6,16.56,16.6,28200.0,13.8872,13.9124,13.8788,13.9124,28200.0
2012-08-28 11:30:00,16.59,16.64,16.57,16.61,22500.0,13.904,13.9459,13.8872,13.9208,22500.0
2012-08-28 12:00:00,16.62,16.66,16.6,16.63,24000.0,13.9291,13.9627,13.9124,13.9375,24000.0
2012-08-28 12:30:00,16.62,16.62,16.58,16.61,18600.0,13.9291,13.9291,13.8956,13.9208,18600.0
2012-08-28 13:00:00,16.62,16.62,16.56,16.58,26400.0,13.9291,13.9291,13.8788,13.8956,26400.0
2012-08-28 13:30:00,16.57,16.61,16.56,16.6,70800.0,13.8872,13.9208,13.8788,13.9124,70800.0
2012-08-28 14:00:00,16.59,16.59,16.57,16.59,36600.0,13.904,13.904,13.8872,13.904,36600.0
2012-08-28 14:30:00,16.58,16.59,16.55,16.57,33900.0,13.8956,13.904,13.8705,13.8872,33900.0
2012-08-28 15:00:00,16.57,16.61,16.56,16.6,126900.0,13.8872,13.9208,13.8788,13.9124,126900.0
2012-08-28 15:30:00,16.61,16.63,16.53,16.53,109200.0,13.9208,13.9375,13.8537,13.8537,109200.0
2012-08-29 09:30:00,16.5,16.61,16.37,16.37,28500.0,13.8286,13.9208,13.7196,13.7196,28500.0
2012-08-29 10:00:00,16.37,16.51,16.37,16.5,19800.0,13.7196,13.8369,13.7196,13.8286,19800.0
2012-08-29 10:30:00,16.52,16.53,16.4,16.4,39600.0,13.8453,13.8537,13.7448,13.7448,39600.0
2012-08-29 11:00:00,16.42,16.46,16.4,16.45,52500.0,13.7615,13.795,13.7448,13.7867,52500.0
2012-08-29 11:30:00,16.45,16.48,16.44,16.46,25200.0,13.7867,13.8118,13.7783,13.795,25200.0
2012-08-29 12:00:00,16.46,16.5,16.45,16.49,19800.0,13.795,13.8286,13.7867,13.8202,19800.0
2012-08-29 12:30:00,16.49,16.57,16.47,16.53,80100.0,13.8202,13.8872,13.8034,13.8537,80100.0
2012-08-29 13:00:00,16.53,16.59,16.53,16.59,8400.0,13.8537,13.904,13.8537,13.904,8400.0
2012-08-29 13:30:00,16.58,16.62,16.57,16.59,31500.0,13.8956,13.9291,13.8872,13.904,31500.0
2012-08-29 14:00:00,16.58,16.62,16.56,16.62,17100.0,13.8956,13.9291,13.8788,13.9291,17100.0
2012-08-29 14:30:00,16.62,16.62,16.55,16.56,8700.0,13.9291,13.9291,13.8705,13.8788,8700.0
2012-08-29 15:00:00,16.56,16.58,16.53,16.56,43500.0,13.8788,13.8956,13.8537,13.8788,43500.0
2012-08-29 15:30:00,16.56,16.59,16.54,16.56,64800.0,13.8788,13.904,13.8621,13.8788,64800.0
2012-08-30 09:30:00,16.42,16.51,16.42,16.47,9900.0,13.7615,13.8369,13.7615,13.8034,9900.0
2012-08-30 10:00:00,16.46,16.49,16.41,16.42,49800.0,13.795,13.8202,13.7531,13.7615,49800.0
2012-08-30 10:30:00,16.42,16.42,16.3,16.31,26400.0,13.7615,13.7615,13.6609,13.6693,26400.0
2012-08-30 11:00:00,16.33,16.37,16.33,16.36,8700.0,13.6861,13.7196,13.6861,13.7112,8700.0
2012-08-30 11:30:00,16.35,16.37,16.31,16.31,24600.0,13.7028,13.7196,13.6693,13.6693,24600.0
2012-08-30 12:00:00,16.32,16.35,16.32,16.32,12600.0,13.6777,13.7028,13.6777,13.6777,12600.0
2012-08-30 12:30:00,16.33,16.35,16.33,16.33,10800.0,13.6861,13.7028,13.6861,13.6861,10800.0
2012-08-30 13:00:00,16.32,16.32,16.28,16.3,9000.0,13.6777,13.6777,13.6442,13.6609,9000.0
2012-08-30 13:30:00,16.3,16.34,16.3,16.34,32100.0,13.6609,13.6945,13.6609,13.6945,32100.0
2012-08-30 14:00:00,16.32,16.35,16.32,16.34,13800.0,13.6777,13.7028,13.6777,13.6945,13800.0
2012-08-30 14:30:00,16.35,16.36,16.33,16.36,34500.0,13.7028,13.7112,13.6861,13.7112,34500.0
2012-08-30 15:00:00,16.36,16.41,16.36,16.36,72900.0,13.7112,13.7531,13.7112,13.7112,72900.0
2012-08-30 15:30:00,16.36,16.41,16.32,16.33,64200.0,13.7112,13.7531,13.6777,13.6861,64200.0
2012-08-31 09:30:00,16.51,16.57,16.41,16.44,18600.0,13.8369,13.8872,13.7531,13.7783,18600.0
2012-08-31 10:00:00,16.41,16.46,16.22,16.4,34500.0,13.7531,13.795,13.5939,13.7448,34500.0
2012-08-31 10:30:00,16.36,16.47,16.36,16.46,13800.0,13.7112,13.8034,13.7112,13.795,13800.0
2012-08-31 11:00:00,16.46,16.54,16.46,16.5,19200.0,13.795,13.8621,13.795,13.8286,19200.0
2012-08-31 11:30:00,16.51,16.56,16.47,16.56,66600.0,13.8369,13.8788,13.8034,13.8788,66600.0
2012-08-31 12:00:00,16.56,16.59,16.35,16.36,127200.0,13.8788,13.904,13.7028,13.7112,127200.0
2012-08-31 12:30:00,16.35,16.39,16.33,16.37,15600.0,13.7028,13.7364,13.6861,13.7196,15600.0
2012-08-31 13:00:00,16.37,16.37,16.31,16.33,18000.0,13.7196,13.7196,13.6693,13.6861,18000.0
2012-08-31 13:30:00,16.33,16.39,16.33,16.37,18900.0,13.6861,13.7364,13.6861,13.7196,18900.0
2012-08-31 14:00:00,16.39,16.48,16.37,16.48,38100.0,13.7364,13.8118,13.7196,13.8118,38100.0
2012-08-31 14:30:00,16.46,16.46,16.42,16.45,21000.0,13.795,13.795,13.7615,13.7867,21000.0
2012-08-31 15:00:00,16.44,16.47,16.4,16.46,41700.0,13.7783,13.8034,13.7448,13.795,41700.0
2012-08-31 15:30:00,16.46,16.51,16.44,16.48,71400.0,13.795,13.8369,13.7783,13.8118,71400.0
2012-09-04 09:30:00,16.44,16.49,16.42,16.44,9900.0,13.7783,13.8202,13.7615,13.7783,9900.0
2012-09-04 10:00:00,16.41,16.42,16.29,16.3,12900.0,13.7531,13.7615,13.6526,13.6609,12900.0
2012-09-04 10:30:00,16.28,16.32,16.23,16.23,19500.0,13.6442,13.6777,13.6023,13.6023,19500.0
2012-09-04 11:00:00,16.24,16.32,16.22,16.32,23700.0,13.6107,13.6777,13.5939,13.6777,23700.0
2012-09-04 11:30:00,16.32,16.32,16.28,16.28,12900.0,13.6777,13.6777,13.6442,13.6442,12900.0
2012-09-04 12:00:00,16.27,16.33,16.25,16.3,36000.0,13.6358,13.6861,13.619,13.6609,36000.0
2012-09-04 12:30:00,16.3,16.43,16.3,16.43,21000.0,13.6609,13.7699,13.6609,13.7699,21000.0
2012-09-04 13:00:00,16.42,16.46,16.42,16.45,12000.0,13.7615,13.795,13.7615,13.7867,12000.0
2012-09-04 13:30:00,16.43,16.46,16.41,16.45,16500.0,13.7699,13.795,13.7531,13.7867,16500.0
2012-09-04 14:00:00,16.46,16.67,16.44,16.65,52200.0,13.795,13.971,13.7783,13.9543,52200.0
2012-09-04 14:30:00,16.64,16.75,16.64,16.75,136500.0,13.9459,14.0381,13.9459,14.0381,136500.0
2012-09-04 15:00:00,16.74,16.87,16.72,16.86,104100.0,14.0297,14.1387,14.0129,14.1303,104100.0
2012-09-04 15:30:00,16.86,16.87,16.77,16.79,153600.0,14.1303,14.1387,14.0548,14.0716,153600.0
2012-09-05 09:30:00,16.79,16.83,16.63,16.75,39600.0,14.0716,14.1051,13.9375,14.0381,39600.0
2012-09-05 10:00:00,16.74,16.79,16.7,16.79,65700.0,14.0297,14.0716,13.9962,14.0716,65700.0
2012-09-05 10:30:00,16.81,16.81,16.72,16.74,43500.0,14.0884,14.0884,14.0129,14.0297,43500.0
2012-09-05 11:00:00,16.73,16.76,16.73,16.76,37500.0,14.0213,14.0465,14.0213,14.0465,37500.0
2012-09-05 11:30:00,16.76,16.76,16.7,16.76,56700.0,14.0465,14.0465,13.9962,14.0465,56700.0
2012-09-05 12:00:00,16.76,16.86,16.74,16.85,51900.0,14.0465,14.1303,14.0297,14.1219,51900.0
2012-09-05 12:30:00,16.84,16.89,16.79,16.84,75000.0,14.1135,14.1554,14.0716,14.1135,75000.0
2012-09-05 13:00:00,16.84,16.85,16.72,16.74,38700.0,14.1135,14.1219,14.0129,14.0297,38700.0
2012-09-05 13:30:00,16.74,16.74,16.6,16.65,63000.0,14.0297,14.0297,13.9124,13.9543,63000.0
2012-09-05 14:00:00,16.65,16.73,16.62,16.72,71400.0,13.9543,14.0213,13.9291,14.0129,71400.0
2012-09-05 14:30:00,16.72,16.74,16.65,16.65,92400.0,14.0129,14.0297,13.9543,13.9543,92400.0
2012-09-05 15:00:00,16.66,16.78,16.64,16.75,77100.0,13.9627,14.0632,13.9459,14.0381,77100.0
2012-09-05 15:30:00,16.74,16.77,16.68,16.74,216900.0,14.0297,14.0548,13.9794,14.0297,216900.0
2012-09-06 09:30:00,16.87,17.05,16.87,16.97,26100.0,14.1387,14.2895,14.1387,14.2225,26100.0
2012-09-06 10:00:00,17.0,17.08,16.97,17.06,31200.0,14.2476,14.3147,14.2225,14.2979,31200.0
2012-09-06 10:30:00,17.07,17.13,17.05,17.1,93000.0,14.3063,14.3566,14.2895,14.3314,93000.0
2012-09-06 11:00:00,17.14,17.14,17.09,17.1,66300.0,14.3649,14.3649,14.323,14.3314,66300.0
2012-09-06 11:30:00,17.11,17.17,17.11,17.12,40800.0,14.3398,14.3901,14.3398,14.3482,40800.0
2012-09-06 12:00:00,17.11,17.2,17.11,17.11,79200.0,14.3398,14.4152,14.3398,14.3398,79200.0
2012-09-06 12:30:00,17.11,17.16,17.1,17.15,28200.0,14.3398,14.3817,14.3314,14.3733,28200.0
2012-09-06 13:00:00,17.16,17.16,17.1,17.11,13500.0,14.3817,14.3817,14.3314,14.3398,13500.0
2012-09-06 13:30:00,17.11,17.16,17.1,17.15,24000.0,14.3398,14.3817,14.3314,14.3733,24000.0
2012-09-06 14:00:00,17.15,17.17,17.08,17.15,22500.0,14.3733,14.3901,14.3147,14.3733,22500.0
2012-09-06 14:30:00,17.16,17.2,17.14,17.2,68100.0,14.3817,14.4152,14.3649,14.4152,68100.0
2012-09-06 15:00:00,17.2,17.2,17.16,17.19,72000.0,14.4152,14.4152,14.3817,14.4068,72000.0
2012-09-06 15:30:00,17.19,17.23,17.15,17.2,132900.0,14.4068,14.4404,14.3733,14.4152,132900.0
2012-09-07 09:30:00,17.25,17.43,17.21,17.39,18300.0,14.4571,14.608,14.4236,14.5745,18300.0
2012-09-07 10:00:00,17.41,17.5,17.41,17.48,41700.0,14.5912,14.6667,14.5912,14.6499,41700.0
2012-09-07 10:30:00,17.47,17.54,17.45,17.51,72600.0,14.6415,14.7002,14.6248,14.675,72600.0
2012-09-07 11:00:00,17.5,17.53,17.46,17.49,51000.0,14.6667,14.6918,14.6331,14.6583,51000.0
2012-09-07 11:30:00,17.49,17.49,17.4,17.4,22800.0,14.6583,14.6583,14.5828,14.5828,22800.0
2012-09-07 12:00:00,17.39,17.39,17.33,17.36,31200.0,14.5745,14.5745,14.5242,14.5493,31200.0
2012-09-07 12:30:00,17.36,17.38,17.35,17.36,12600.0,14.5493,14.5661,14.5409,14.5493,12600.0
2012-09-07 13:00:00,17.37,17.37,17.31,17.33,23100.0,14.5577,14.5577,14.5074,14.5242,23100.0
2012-09-07 13:30:00,17.32,17.32,17.3,17.3,21300.0,14.5158,14.5158,14.499,14.499,21300.0
2012-09-07 14:00:00,17.3,17.32,17.27,17.31,21900.0,14.499,14.5158,14.4739,14.5074,21900.0
2012-09-07 14:30:00,17.3,17.32,17.28,17.31,34200.0,14.499,14.5158,14.4823,14.5074,34200.0
2012-09-07 15:00:00,17.31,17.31,17.28,17.31,19500.0,14.5074,14.5074,14.4823,14.5074,19500.0
2012-09-07 15:30:00,17.31,17.32,17.27,17.29,68400.0,14.5074,14.5158,14.4739,14.4907,68400.0
2012-09-10 09:30:00,17.28,17.33,17.25,17.33,23700.0,14.4823,14.5242,14.4571,14.5242,23700.0
2012-09-10 10:00:00,17.32,17.33,17.27,17.33,17100.0,14.5158,14.5242,14.4739,14.5242,17100.0
2012-09-10 10:30:00,17.31,17.33,17.31,17.31,8100.0,14.5074,14.5242,14.5074,14.5074,8100.0
2012-09-10 11:00:00,17.32,17.33,17.31,17.32,8100.0,14.5158,14.5242,14.5074,14.5158,8100.0
2012-09-10 11:30:00,17.33,17.34,17.33,17.33,18300.0,14.5242,14.5326,14.5242,14.5242,18300.0
2012-09-10 12:00:00,17.33,17.33,17.27,17.27,15300.0,14.5242,14.5242,14.4739,14.4739,15300.0
2012-09-10 12:30:00,17.27,17.27,17.24,17.27,17400.0,14.4739,14.4739,14.4488,14.4739,17400.0
2012-09-10 13:00:00,17.27,17.3,17.25,17.26,10200.0,14.4739,14.499,14.4571,14.4655,10200.0
2012-09-10 13:30:00,17.27,17.28,17.21,17.21,6000.0,14.4739,14.4823,14.4236,14.4236,6000.0
2012-09-10 14:00:00,17.2,17.23,17.19,17.2,12300.0,14.4152,14.4404,14.4068,14.4152,12300.0
2012-09-10 14:30:00,17.2,17.21,17.15,17.18,18300.0,14.4152,14.4236,14.3733,14.3985,18300.0
2012-09-10 15:00:00,17.18,17.2,17.17,17.18,27600.0,14.3985,14.4152,14.3901,14.3985,27600.0
2012-09-10 15:30:00,17.17,17.19,17.14,17.15,43200.0,14.3901,14.4068,14.3649,14.3733,43200.0
2012-09-11 09:30:00,17.08,17.33,17.0,17.32,40200.0,14.3147,14.5242,14.2476,14.5158,40200.0
2012-09-11 10:00:00,17.32,17.32,17.27,17.28,14400.0,14.5158,14.5158,14.4739,14.4823,14400.0
2012-09-11 10:30:00,17.28,17.28,17.21,17.21,32700.0,14.4823,14.4823,14.4236,14.4236,32700.0
2012-09-11 11:00:00,17.21,17.24,17.18,17.22,46500.0,14.4236,14.4488,14.3985,14.432,46500.0
2012-09-11 11:30:00,17.22,17.23,17.17,17.19,29700.0,14.432,14.4404,14.3901,14.4068,29700.0
2012-09-11 12:00:00,17.21,17.21,17.13,17.17,20100.0,14.4236,14.4236,14.3566,14.3901,20100.0
2012-09-11 12:30:00,17.16,17.2,17.16,17.19,26400.0,14.3817,14.4152,14.3817,14.4068,26400.0
2012-09-11 13:00:00,17.19,17.2,17.17,17.17,32400.0,14.4068,14.4152,14.3901,14.3901,32400.0
2012-09-11 13:30:00,17.16,17.2,17.16,17.18,33600.0,14.3817,14.4152,14.3817,14.3985,33600.0
2012-09-11 14:00:00,17.18,17.2,17.17,17.17,21000.0,14.3985,14.4152,14.3901,14.3901,21000.0
2012-09-11 14:30:00,17.17,17.2,17.16,17.18,54000.0,14.3901,14.4152,14.3817,14.3985,54000.0
2012-09-11 15:00:00,17.18,17.2,17.17,17.18,36600.0,14.3985,14.4152,14.3901,14.3985,36600.0
2012-09-11 15:30:00,17.17,17.2,17.17,17.18,78900.0,14.3901,14.4152,14.3901,14.3985,78900.0
2012-09-12 09:30:00,17.25,17.29,17.17,17.18,48900.0,14.4571,14.4907,14.3901,14.3985,48900.0
2012-09-12 10:00:00,17.2,17.23,17.18,17.19,44100.0,14.4152,14.4404,14.3985,14.4068,44100.0
2012-09-12 10:30:00,17.19,17.2,17.11,17.18,51600.0,14.4068,14.4152,14.3398,14.3985,51600.0
2012-09-12 11:00:00,17.19,17.22,17.16,17.17,43500.0,14.4068,14.432,14.3817,14.3901,43500.0
2012-09-12 11:30:00,17.18,17.2,17.12,17.12,84000.0,14.3985,14.4152,14.3482,14.3482,84000.0
2012-09-12 12:00:00,17.14,17.16,17.12,17.16,10200.0,14.3649,14.3817,14.3482,14.3817,10200.0
2012-09-12 12:30:00,17.16,17.17,17.14,17.16,14700.0,14.3817,14.3901,14.3649,14.3817,14700.0
2012-09-12 13:00:00,17.15,17.16,17.14,17.16,23100.0,14.3733,14.3817,14.3649,14.3817,23100.0
2012-09-12 13:30:00,17.16,17.18,17.12,17.14,115200.0,14.3817,14.3985,14.3482,14.3649,115200.0
2012-09-12 14:00:00,17.14,17.14,17.11,17.11,28200.0,14.3649,14.3649,14.3398,14.3398,28200.0
2012-09-12 14:30:00,17.12,17.14,17.05,17.05,80100.0,14.3482,14.3649,14.2895,14.2895,80100.0
2012-09-12 15:00:00,17.06,17.08,17.04,17.08,100200.0,14.2979,14.3147,14.2811,14.3147,100200.0
2012-09-12 15:30:00,17.08,17.13,17.07,17.11,108000.0,14.3147,14.3566,14.3063,14.3398,108000.0
2012-09-13 09:30:00,16.99,17.12,16.99,17.06,33000.0,14.2392,14.3482,14.2392,14.2979,33000.0
2012-09-13 10:00:00,17.04,17.06,16.94,16.94,22800.0,14.2811,14.2979,14.1973,14.1973,22800.0
2012-09-13 10:30:00,16.92,16.92,16.86,16.86,50700.0,14.1806,14.1806,14.1303,14.1303,50700.0
2012-09-13 11:00:00,16.86,16.94,16.86,16.92,24600.0,14.1303,14.1973,14.1303,14.1806,24600.0
2012-09-13 11:30:00,16.92,16.98,16.91,16.97,17400.0,14.1806,14.2308,14.1722,14.2225,17400.0
2012-09-13 12:00:00,16.97,16.99,16.96,16.96,10800.0,14.2225,14.2392,14.2141,14.2141,10800.0
2012-09-13 12:30:00,16.96,17.12,16.96,17.09,23700.0,14.2141,14.3482,14.2141,14.323,23700.0
2012-09-13 13:00:00,17.11,17.2,17.11,17.15,48300.0,14.3398,14.4152,14.3398,14.3733,48300.0
2012-09-13 13:30:00,17.17,17.24,17.15,17.23,51600.0,14.3901,14.4488,14.3733,14.4404,51600.0
2012-09-13 14:00:00,17.23,17.28,17.23,17.25,25800.0,14.4404,14.4823,14.4404,14.4571,25800.0
2012-09-13 14:30:00,17.24,17.26,17.14,17.21,58800.0,14.4488,14.4655,14.3649,14.4236,58800.0
2012-09-13 15:00:00,17.21,17.26,17.12,17.22,72300.0,14.4236,14.4655,14.3482,14.432,72300.0
2012-09-13 15:30:00,17.23,17.28,17.19,17.24,97200.0,14.4404,14.4823,14.4068,14.4488,97200.0
2012-09-14 09:30:00,17.3,17.44,17.29,17.37,60600.0,14.499,14.6164,14.4907,14.5577,60600.0
2012-09-14 10:00:00,17.39,17.48,17.39,17.44,33900.0,14.5745,14.6499,14.5745,14.6164,33900.0
2012-09-14 10:30:00,17.43,17.45,17.28,17.29,37200.0,14.608,14.6248,14.4823,14.4907,37200.0
2012-09-14 11:00:00,17.31,17.35,17.26,17.33,38700.0,14.5074,14.5409,14.4655,14.5242,38700.0
2012-09-14 11:30:00,17.32,17.5,17.32,17.44,113100.0,14.5158,14.6667,14.5158,14.6164,113100.0
2012-09-14 12:00:00,17.43,17.44,17.4,17.41,20100.0,14.608,14.6164,14.5828,14.5912,20100.0
2012-09-14 12:30:00,17.42,17.47,17.41,17.41,41400.0,14.5996,14.6415,14.5912,14.5912,41400.0
2012-09-14 13:00:00,17.41,17.43,17.36,17.36,30000.0,14.5912,14.608,14.5493,14.5493,30000.0
2012-09-14 13:30:00,17.36,17.42,17.35,17.42,29700.0,14.5493,14.5996,14.5409,14.5996,29700.0
2012-09-14 14:00:00,17.42,17.43,17.39,17.43,23400.0,14.5996,14.608,14.5745,14.608,23400.0
2012-09-14 14:30:00,17.43,17.44,17.37,17.43,54000.0,14.608,14.6164,14.5577,14.608,54000.0
2012-09-14 15:00:00,17.43,17.45,17.39,17.44,59700.0,14.608,14.6248,14.5745,14.6164,59700.0
2012-09-14 15:30:00,17.44,17.51,17.42,17.5,126300.0,14.6164,14.675,14.5996,14.6667,126300.0
2012-09-17 09:30:00,17.42,17.42,17.27,17.37,35400.0,14.5996,14.5996,14.4739,14.5577,35400.0
2012-09-17 10:00:00,17.38,17.43,17.32,17.37,57900.0,14.5661,14.608,14.5158,14.5577,57900.0
2012-09-17 10:30:00,17.41,17.44,17.35,17.38,15600.0,14.5912,14.6164,14.5409,14.5661,15600.0
2012-09-17 11:00:00,17.37,17.41,17.36,17.36,14100.0,14.5577,14.5912,14.5493,14.5493,14100.0
2012-09-17 11:30:00,17.37,17.37,17.28,17.29,10200.0,14.5577,14.5577,14.4823,14.4907,10200.0
2012-09-17 12:00:00,17.29,17.32,17.28,17.3,18900.0,14.4907,14.5158,14.4823,14.499,18900.0
2012-09-17 12:30:00,17.3,17.33,17.27,17.28,24600.0,14.499,14.5242,14.4739,14.4823,24600.0
2012-09-17 13:00:00,17.26,17.31,17.26,17.31,12300.0,14.4655,14.5074,14.4655,14.5074,12300.0
2012-09-17 13:30:00,17.32,17.32,17.27,17.3,30000.0,14.5158,14.5158,14.4739,14.499,30000.0
2012-09-17 14:00:00,17.3,17.36,17.28,17.33,28500.0,14.499,14.5493,14.4823,14.5242,28500.0
2012-09-17 14:30:00,17.32,17.36,17.31,17.32,17700.0,14.5158,14.5493,14.5074,14.5158,17700.0
2012-09-17 15:00:00,17.32,17.33,17.26,17.3,40500.0,14.5158,14.5242,14.4655,14.499,40500.0
2012-09-17 15:30:00,17.28,17.46,17.27,17.45,337200.0,14.4823,14.6331,14.4739,14.6248,337200.0
2012-09-18 09:30:00,17.43,17.56,17.38,17.4,73800.0,14.608,14.7169,14.5661,14.5828,73800.0
2012-09-18 10:00:00,17.44,17.49,17.37,17.49,76800.0,14.6164,14.6583,14.5577,14.6583,76800.0
2012-09-18 10:30:00,17.47,17.48,17.41,17.47,37800.0,14.6415,14.6499,14.5912,14.6415,37800.0
2012-09-18 11:00:00,17.46,17.49,17.44,17.47,57000.0,14.6331,14.6583,14.6164,14.6415,57000.0
2012-09-18 11:30:00,17.47,17.52,17.45,17.52,58500.0,14.6415,14.6834,14.6248,14.6834,58500.0
2012-09-18 12:00:00,17.53,17.56,17.48,17.55,60000.0,14.6918,14.7169,14.6499,14.7086,60000.0
2012-09-18 12:30:00,17.55,17.55,17.48,17.48,34800.0,14.7086,14.7086,14.6499,14.6499,34800.0
2012-09-18 13:00:00,17.47,17.52,17.42,17.43,41700.0,14.6415,14.6834,14.5996,14.608,41700.0
2012-09-18 13:30:00,17.43,17.49,17.42,17.48,101100.0,14.608,14.6583,14.5996,14.6499,101100.0
2012-09-18 14:00:00,17.47,17.51,17.44,17.44,65100.0,14.6415,14.675,14.6164,14.6164,65100.0
2012-09-18 14:30:00,17.44,17.47,17.42,17.45,64800.0,14.6164,14.6415,14.5996,14.6248,64800.0
2012-09-18 15:00:00,17.44,17.47,17.39,17.41,71700.0,14.6164,14.6415,14.5745,14.5912,71700.0
2012-09-18 15:30:00,17.42,17.44,17.37,17.39,158400.0,14.5996,14.6164,14.5577,14.5745,158400.0
2012-09-19 09:30:00,17.38,17.38,17.18,17.28,51000.0,14.5661,14.5661,14.3985,14.4823,51000.0
2012-09-19 10:00:00,17.28,17.49,17.27,17.42,42600.0,14.4823,14.6583,14.4739,14.5996,42600.0
2012-09-19 10:30:00,17.42,17.42,17.34,17.41,22500.0,14.5996,14.5996,14.5326,14.5912,22500.0
2012-09-19 11:00:00,17.39,17.39,17.34,17.38,35100.0,14.5745,14.5745,14.5326,14.5661,35100.0
2012-09-19 11:30:00,17.37,17.43,17.37,17.39,16200.0,14.5577,14.608,14.5577,14.5745,16200.0
2012-09-19 12:00:00,17.39,17.44,17.39,17.41,27600.0,14.5745,14.6164,14.5745,14.5912,27600.0
2012-09-19 12:30:00,17.43,17.43,17.39,17.39,48300.0,14.608,14.608,14.5745,14.5745,48300.0
2012-09-19 13:00:00,17.39,17.41,17.3,17.3,137700.0,14.5745,14.5912,14.499,14.499,137700.0
2012-09-19 13:30:00,17.31,17.32,17.25,17.28,60000.0,14.5074,14.5158,14.4571,14.4823,60000.0
2012-09-19 14:00:00,17.29,17.32,17.28,17.32,79500.0,14.4907,14.5158,14.4823,14.5158,79500.0
2012-09-19 14:30:00,17.3,17.39,17.3,17.38,35700.0,14.499,14.5745,14.499,14.5661,35700.0
2012-09-19 15:00:00,17.37,17.39,17.3,17.33,44700.0,14.5577,14.5745,14.499,14.5242,44700.0
2012-09-19 15:30:00,17.34,17.38,17.26,17.29,238800.0,14.5326,14.5661,14.4655,14.4907,238800.0
2012-09-20 09:30:00,17.2,17.2,17.06,17.06,15600.0,14.4152,14.4152,14.2979,14.2979,15600.0
2012-09-20 10:00:00,17.08,17.19,17.08,17.12,45000.0,14.3147,14.4068,14.3147,14.3482,45000.0
2012-09-20 10:30:00,17.11,17.12,17.01,17.04,111300.0,14.3398,14.3482,14.256,14.2811,111300.0
2012-09-20 11:00:00,17.05,17.05,16.98,16.98,43800.0,14.2895,14.2895,14.2308,14.2308,43800.0
2012-09-20 11:30:00,16.98,17.09,16.98,17.05,27000.0,14.2308,14.323,14.2308,14.2895,27000.0
2012-09-20 12:00:00,17.05,17.08,17.0,17.02,46500.0,14.2895,14.3147,14.2476,14.2644,46500.0
2012-09-20 12:30:00,17.02,17.09,17.02,17.03,29100.0,14.2644,14.323,14.2644,14.2728,29100.0
2012-09-20 13:00:00,17.03,17.06,17.01,17.05,27300.0,14.2728,14.2979,14.256,14.2895,27300.0
2012-09-20 13:30:00,17.05,17.08,17.01,17.01,31800.0,14.2895,14.3147,14.256,14.256,31800.0
2012-09-20 14:00:00,17.01,17.04,17.01,17.04,27000.0,14.256,14.2811,14.256,14.2811,27000.0
2012-09-20 14:30:00,17.05,17.07,17.03,17.03,43200.0,14.2895,14.3063,14.2728,14.2728,43200.0
2012-09-20 15:00:00,17.04,17.04,17.0,17.03,96300.0,14.2811,14.2811,14.2476,14.2728,96300.0
2012-09-20 15:30:00,17.03,17.07,17.02,17.07,100500.0,14.2728,14.3063,14.2644,14.3063,100500.0
2012-09-21 09:30:00,17.27,17.46,17.27,17.37,338100.0,14.4739,14.6331,14.4739,14.5577,338100.0
2012-09-21 10:00:00,17.31,17.41,17.3,17.31,46200.0,14.5074,14.5912,14.499,14.5074,46200.0
2012-09-21 10:30:00,17.32,17.36,17.27,17.28,29100.0,14.5158,14.5493,14.4739,14.4823,29100.0
2012-09-21 11:00:00,17.29,17.33,17.23,17.23,27600.0,14.4907,14.5242,14.4404,14.4404,27600.0
2012-09-21 11:30:00,17.22,17.25,17.2,17.22,45600.0,14.432,14.4571,14.4152,14.432,45600.0
2012-09-21 12:00:00,17.21,17.22,17.14,17.17,49800.0,14.4236,14.432,14.3649,14.3901,49800.0
2012-09-21 12:30:00,17.18,17.2,17.16,17.18,86400.0,14.3985,14.4152,14.3817,14.3985,86400.0
2012-09-21 13:00:00,17.19,17.23,17.15,17.18,80400.0,14.4068,14.4404,14.3733,14.3985,80400.0
2012-09-21 13:30:00,17.18,17.2,17.16,17.17,45600.0,14.3985,14.4152,14.3817,14.3901,45600.0
2012-09-21 14:00:00,17.17,17.2,17.1,17.11,81000.0,14.3901,14.4152,14.3314,14.3398,81000.0
2012-09-21 14:30:00,17.11,17.13,17.06,17.08,96000.0,14.3398,14.3566,14.2979,14.3147,96000.0
2012-09-21 15:00:00,17.08,17.08,17.05,17.06,110100.0,14.3147,14.3147,14.2895,14.2979,110100.0
2012-09-21 15:30:00,17.06,17.09,16.96,16.98,238500.0,14.2979,14.323,14.2141,14.2308,238500.0
2012-09-24 09:30:00,16.85,16.95,16.83,16.9,25200.0,14.1219,14.2057,14.1051,14.1638,25200.0
2012-09-24 10:00:00,16.92,17.06,16.92,17.06,67200.0,14.1806,14.2979,14.1806,14.2979,67200.0
2012-09-24 10:30:00,17.04,17.1,17.03,17.1,39900.0,14.2811,14.3314,14.2728,14.3314,39900.0
2012-09-24 11:00:00,17.09,17.09,17.03,17.05,35400.0,14.323,14.323,14.2728,14.2895,35400.0
2012-09-24 11:30:00,17.04,17.06,16.97,17.0,24000.0,14.2811,14.2979,14.2225,14.2476,24000.0
2012-09-24 12:00:00,17.01,17.01,16.95,16.97,19800.0,14.256,14.256,14.2057,14.2225,19800.0
2012-09-24 12:30:00,16.97,17.0,16.94,16.98,16500.0,14.2225,14.2476,14.1973,14.2308,16500.0
2012-09-24 13:00:00,16.97,16.98,16.93,16.96,55800.0,14.2225,14.2308,14.1889,14.2141,55800.0
2012-09-24 13:30:00,16.96,16.97,16.92,16.93,21300.0,14.2141,14.2225,14.1806,14.1889,21300.0
2012-09-24 14:00:00,16.93,17.02,16.93,17.02,20400.0,14.1889,14.2644,14.1889,14.2644,20400.0
2012-09-24 14:30:00,17.02,17.09,17.02,17.07,68100.0,14.2644,14.323,14.2644,14.3063,68100.0
2012-09-24 15:00:00,17.08,17.09,17.03,17.08,51300.0,14.3147,14.323,14.2728,14.3147,51300.0
2012-09-24 15:30:00,17.07,17.07,17.01,17.07,142500.0,14.3063,14.3063,14.256,14.3063,142500.0
2012-09-25 09:30:00,17.12,17.15,17.03,17.11,66900.0,14.3482,14.3733,14.2728,14.3398,66900.0
2012-09-25 10:00:00,17.11,17.17,17.1,17.13,27600.0,14.3398,14.3901,14.3314,14.3566,27600.0
2012-09-25 10:30:00,17.14,17.14,17.09,17.11,11700.0,14.3649,14.3649,14.323,14.3398,11700.0
2012-09-25 11:00:00,17.12,17.15,17.1,17.12,27600.0,14.3482,14.3733,14.3314,14.3482,27600.0
2012-09-25 11:30:00,17.11,17.12,17.09,17.11,88800.0,14.3398,14.3482,14.323,14.3398,88800.0
2012-09-25 12:00:00,17.11,17.11,17.0,17.01,31500.0,14.3398,14.3398,14.2476,14.256,31500.0
2012-09-25 12:30:00,17.01,17.03,16.9,16.93,28200.0,14.256,14.2728,14.1638,14.1889,28200.0
2012-09-25 13:00:00,16.92,16.96,16.9,16.91,69300.0,14.1806,14.2141,14.1638,14.1722,69300.0
2012-09-25 13:30:00,16.9,16.97,16.86,16.89,27900.0,14.1638,14.2225,14.1303,14.1554,27900.0
2012-09-25 14:00:00,16.89,17.0,16.86,16.87,64500.0,14.1554,14.2476,14.1303,14.1387,64500.0
2012-09-25 14:30:00,16.87,16.9,16.85,16.85,17100.0,14.1387,14.1638,14.1219,14.1219,17100.0
2012-09-25 15:00:00,16.86,16.86,16.76,16.79,34500.0,14.1303,14.1303,14.0465,14.0716,34500.0
2012-09-25 15:30:00,16.79,16.85,16.73,16.74,94500.0,14.0716,14.1219,14.0213,14.0297,94500.0
2012-09-26 09:30:00,16.73,16.75,16.58,16.63,25800.0,14.0213,14.0381,13.8956,13.9375,25800.0
2012-09-26 10:00:00,16.6,16.61,16.47,16.47,23700.0,13.9124,13.9208,13.8034,13.8034,23700.0
2012-09-26 10:30:00,16.47,16.48,16.36,16.43,43800.0,13.8034,13.8118,13.7112,13.7699,43800.0
2012-09-26 11:00:00,16.44,16.51,16.4,16.51,83100.0,13.7783,13.8369,13.7448,13.8369,83100.0
2012-09-26 11:30:00,16.51,16.52,16.44,16.51,24300.0,13.8369,13.8453,13.7783,13.8369,24300.0
2012-09-26 12:00:00,16.5,16.58,16.5,16.51,30600.0,13.8286,13.8956,13.8286,13.8369,30600.0
2012-09-26 12:30:00,16.51,16.55,16.5,16.54,50400.0,13.8369,13.8705,13.8286,13.8621,50400.0
2012-09-26 13:00:00,16.53,16.58,16.52,16.58,10800.0,13.8537,13.8956,13.8453,13.8956,10800.0
2012-09-26 13:30:00,16.58,16.58,16.5,16.5,25200.0,13.8956,13.8956,13.8286,13.8286,25200.0
2012-09-26 14:00:00,16.5,16.64,16.5,16.59,28200.0,13.8286,13.9459,13.8286,13.904,28200.0
2012-09-26 14:30:00,16.58,16.6,16.53,16.57,45600.0,13.8956,13.9124,13.8537,13.8872,45600.0
2012-09-26 15:00:00,16.56,16.56,16.51,16.55,51900.0,13.8788,13.8788,13.8369,13.8705,51900.0
2012-09-26 15:30:00,16.53,16.55,16.48,16.52,195600.0,13.8537,13.8705,13.8118,13.8453,195600.0
2012-09-27 09:30:00,16.62,16.68,16.59,16.6,18300.0,13.9291,13.9794,13.904,13.9124,18300.0
2012-09-27 10:00:00,16.6,16.61,16.52,16.52,22200.0,13.9124,13.9208,13.8453,13.8453,22200.0
2012-09-27 10:30:00,16.52,16.52,16.46,16.5,62400.0,13.8453,13.8453,13.795,13.8286,62400.0
2012-09-27 11:00:00,16.49,16.52,16.42,16.47,136800.0,13.8202,13.8453,13.7615,13.8034,136800.0
2012-09-27 11:30:00,16.5,16.61,16.49,16.6,38700.0,13.8286,13.9208,13.8202,13.9124,38700.0
2012-09-27 12:00:00,16.6,16.62,16.53,16.58,143700.0,13.9124,13.9291,13.8537,13.8956,143700.0
2012-09-27 12:30:00,16.58,16.62,16.56,16.61,39000.0,13.8956,13.9291,13.8788,13.9208,39000.0
2012-09-27 13:00:00,16.61,16.66,16.61,16.63,23400.0,13.9208,13.9627,13.9208,13.9375,23400.0
2012-09-27 13:30:00,16.63,16.7,16.61,16.7,53700.0,13.9375,13.9962,13.9208,13.9962,53700.0
2012-09-27 14:00:00,16.7,16.75,16.7,16.75,22200.0,13.9962,14.0381,13.9962,14.0381,22200.0
2012-09-27 14:30:00,16.75,16.78,16.74,16.76,23100.0,14.0381,14.0632,14.0297,14.0465,23100.0
2012-09-27 15:00:00,16.76,16.78,16.71,16.72,30000.0,14.0465,14.0632,14.0046,14.0129,30000.0
2012-09-27 15:30:00,16.72,16.76,16.7,16.76,84000.0,14.0129,14.0465,13.9962,14.0465,84000.0
2012-09-28 09:30:00,16.66,16.81,16.6,16.63,16200.0,13.9627,14.0884,13.9124,13.9375,16200.0
2012-09-28 10:00:00,16.61,16.67,16.59,16.59,13200.0,13.9208,13.971,13.904,13.904,13200.0
2012-09-28 10:30:00,16.63,16.63,16.57,16.59,31500.0,13.9375,13.9375,13.8872,13.904,31500.0
2012-09-28 11:00:00,16.59,16.65,16.59,16.62,43200.0,13.904,13.9543,13.904,13.9291,43200.0
2012-09-28 11:30:00,16.63,16.64,16.61,16.64,7800.0,13.9375,13.9459,13.9208,13.9459,7800.0
2012-09-28 12:00:00,16.65,16.72,16.65,16.68,15600.0,13.9543,14.0129,13.9543,13.9794,15600.0
2012-09-28 12:30:00,16.68,16.71,16.68,16.69,29400.0,13.9794,14.0046,13.9794,13.9878,29400.0
2012-09-28 13:00:00,16.7,16.73,16.64,16.73,25500.0,13.9962,14.0213,13.9459,14.0213,25500.0
2012-09-28 13:30:00,16.74,16.78,16.72,16.76,18300.0,14.0297,14.0632,14.0129,14.0465,18300.0
2012-09-28 14:00:00,16.75,16.77,16.73,16.73,48000.0,14.0381,14.0548,14.0213,14.0213,48000.0
2012-09-28 14:30:00,16.71,16.78,16.7,16.78,24300.0,14.0046,14.0632,13.9962,14.0632,24300.0
2012-09-28 15:00:00,16.76,16.8,16.75,16.76,22200.0,14.0465,14.08,14.0381,14.0465,22200.0
2012-09-28 15:30:00,16.75,16.83,16.72,16.75,165000.0,14.0381,14.1051,14.0129,14.0381,165000.0
2012-10-01 09:30:00,16.76,16.77,16.52,16.59,75600.0,14.0465,14.0548,13.8453,13.904,75600.0
2012-10-01 10:00:00,16.58,16.81,16.58,16.72,68700.0,13.8956,14.0884,13.8956,14.0129,68700.0
2012-10-01 10:30:00,16.72,16.74,16.64,16.67,106200.0,14.0129,14.0297,13.9459,13.971,106200.0
2012-10-01 11:00:00,16.66,16.75,16.66,16.7,60000.0,13.9627,14.0381,13.9627,13.9962,60000.0
2012-10-01 11:30:00,16.69,16.69,16.57,16.57,75000.0,13.9878,13.9878,13.8872,13.8872,75000.0
2012-10-01 12:00:00,16.57,16.65,16.57,16.62,57300.0,13.8872,13.9543,13.8872,13.9291,57300.0
2012-10-01 12:30:00,16.62,16.62,16.5,16.56,149100.0,13.9291,13.9291,13.8286,13.8788,149100.0
2012-10-01 13:00:00,16.56,16.58,16.43,16.46,84000.0,13.8788,13.8956,13.7699,13.795,84000.0
2012-10-01 13:30:00,16.46,16.46,16.32,16.39,109800.0,13.795,13.795,13.6777,13.7364,109800.0
2012-10-01 14:00:00,16.39,16.45,16.38,16.44,101700.0,13.7364,13.7867,13.728,13.7783,101700.0
2012-10-01 14:30:00,16.44,16.46,16.42,16.44,91200.0,13.7783,13.795,13.7615,13.7783,91200.0
2012-10-01 15:00:00,16.44,16.45,16.32,16.36,206400.0,13.7783,13.7867,13.6777,13.7112,206400.0
2012-10-01 15:30:00,16.36,16.49,16.34,16.44,255600.0,13.7112,13.8202,13.6945,13.7783,255600.0
2012-10-02 09:30:00,16.47,16.54,16.42,16.5,20400.0,13.8034,13.8621,13.7615,13.8286,20400.0
2012-10-02 10:00:00,16.5,16.57,16.45,16.56,43500.0,13.8286,13.8872,13.7867,13.8788,43500.0
2012-10-02 10:30:00,16.56,16.67,16.56,16.66,75000.0,13.8788,13.971,13.8788,13.9627,75000.0
2012-10-02 11:00:00,16.66,16.68,16.63,16.63,32100.0,13.9627,13.9794,13.9375,13.9375,32100.0
2012-10-02 11:30:00,16.63,16.67,16.5,16.55,31800.0,13.9375,13.971,13.8286,13.8705,31800.0
2012-10-02 12:00:00,16.54,16.57,16.53,16.55,17400.0,13.8621,13.8872,13.8537,13.8705,17400.0
2012-10-02 12:30:00,16.56,16.56,16.5,16.5,11400.0,13.8788,13.8788,13.8286,13.8286,11400.0
2012-10-02 13:00:00,16.51,16.53,16.49,16.49,16200.0,13.8369,13.8537,13.8202,13.8202,16200.0
2012-10-02 13:30:00,16.5,16.54,16.47,16.52,32700.0,13.8286,13.8621,13.8034,13.8453,32700.0
2012-10-02 14:00:00,16.52,16.52,16.41,16.44,70500.0,13.8453,13.8453,13.7531,13.7783,70500.0
2012-10-02 14:30:00,16.43,16.5,16.43,16.47,31200.0,13.7699,13.8286,13.7699,13.8034,31200.0
2012-10-02 15:00:00,16.47,16.48,16.45,16.45,49200.0,13.8034,13.8118,13.7867,13.7867,49200.0
2012-10-02 15:30:00,16.45,16.49,16.44,16.48,126600.0,13.7867,13.8202,13.7783,13.8118,126600.0
2012-10-03 09:30:00,16.52,16.56,16.41,16.48,32100.0,13.8453,13.8788,13.7531,13.8118,32100.0
2012-10-03 10:00:00,16.48,16.53,16.41,16.5,82200.0,13.8118,13.8537,13.7531,13.8286,82200.0
2012-10-03 10:30:00,16.5,16.5,16.43,16.46,23100.0,13.8286,13.8286,13.7699,13.795,23100.0
2012-10-03 11:00:00,16.46,16.51,16.43,16.43,57000.0,13.795,13.8369,13.7699,13.7699,57000.0
2012-10-03 11:30:00,16.43,16.53,16.41,16.53,40800.0,13.7699,13.8537,13.7531,13.8537,40800.0
2012-10-03 12:00:00,16.54,16.56,16.49,16.51,32700.0,13.8621,13.8788,13.8202,13.8369,32700.0
2012-10-03 12:30:00,16.52,16.52,16.46,16.47,22500.0,13.8453,13.8453,13.795,13.8034,22500.0
2012-10-03 13:00:00,16.47,16.5,16.45,16.5,24000.0,13.8034,13.8286,13.7867,13.8286,24000.0
2012-10-03 13:30:00,16.5,16.5,16.41,16.44,52800.0,13.8286,13.8286,13.7531,13.7783,52800.0
2012-10-03 14:00:00,16.42,16.48,16.41,16.42,40200.0,13.7615,13.8118,13.7531,13.7615,40200.0
2012-10-03 14:30:00,16.41,16.47,16.36,16.41,74100.0,13.7531,13.8034,13.7112,13.7531,74100.0
2012-10-03 15:00:00,16.41,16.42,16.35,16.41,98700.0,13.7531,13.7615,13.7028,13.7531,98700.0
2012-10-03 15:30:00,16.4,16.42,16.26,16.32,366600.0,13.7448,13.7615,13.6274,13.6777,366600.0
2012-10-04 09:30:00,16.41,16.47,16.34,16.35,26100.0,13.7531,13.8034,13.6945,13.7028,26100.0
2012-10-04 10:00:00,16.36,16.49,16.34,16.49,38700.0,13.7112,13.8202,13.6945,13.8202,38700.0
2012-10-04 10:30:00,16.5,16.52,16.46,16.5,44100.0,13.8286,13.8453,13.795,13.8286,44100.0
2012-10-04 11:00:00,16.51,16.51,16.35,16.35,50700.0,13.8369,13.8369,13.7028,13.7028,50700.0
2012-10-04 11:30:00,16.34,16.4,16.33,16.4,12300.0,13.6945,13.7448,13.6861,13.7448,12300.0
2012-10-04 12:00:00,16.4,16.44,16.39,16.4,55500.0,13.7448,13.7783,13.7364,13.7448,55500.0
2012-10-04 12:30:00,16.4,16.43,16.34,16.34,87900.0,13.7448,13.7699,13.6945,13.6945,87900.0
2012-10-04 13:00:00,16.34,16.43,16.33,16.43,42900.0,13.6945,13.7699,13.6861,13.7699,42900.0
2012-10-04 13:30:00,16.43,16.47,16.4,16.41,86700.0,13.7699,13.8034,13.7448,13.7531,86700.0
2012-10-04 14:00:00,16.41,16.43,16.36,16.37,67500.0,13.7531,13.7699,13.7112,13.7196,67500.0
2012-10-04 14:30:00,16.39,16.46,16.39,16.43,60600.0,13.7364,13.795,13.7364,13.7699,60600.0
2012-10-04 15:00:00,16.44,16.45,16.33,16.34,144900.0,13.7783,13.7867,13.6861,13.6945,144900.0
2012-10-04 15:30:00,16.35,16.42,16.27,16.42,301800.0,13.7028,13.7615,13.6358,13.7615,301800.0
2012-10-05 09:30:00,16.48,16.64,16.43,16.64,30300.0,13.8118,13.9459,13.7699,13.9459,30300.0
2012-10-05 10:00:00,16.61,16.77,16.58,16.77,45900.0,13.9208,14.0548,13.8956,14.0548,45900.0
2012-10-05 10:30:00,16.78,16.82,16.75,16.82,34500.0,14.0632,14.0968,14.0381,14.0968,34500.0
2012-10-05 11:00:00,16.82,16.82,16.76,16.76,46500.0,14.0968,14.0968,14.0465,14.0465,46500.0
2012-10-05 11:30:00,16.76,16.78,16.65,16.68,52500.0,14.0465,14.0632,13.9543,13.9794,52500.0
2012-10-05 12:00:00,16.68,16.74,16.66,16.68,32700.0,13.9794,14.0297,13.9627,13.9794,32700.0
2012-10-05 12:30:00,16.67,16.72,16.67,16.69,28800.0,13.971,14.0129,13.971,13.9878,28800.0
2012-10-05 13:00:00,16.68,16.71,16.66,16.67,29400.0,13.9794,14.0046,13.9627,13.971,29400.0
2012-10-05 13:30:00,16.66,16.68,16.63,16.66,44100.0,13.9627,13.9794,13.9375,13.9627,44100.0
2012-10-05 14:00:00,16.66,16.68,16.61,16.61,33300.0,13.9627,13.9794,13.9208,13.9208,33300.0
2012-10-05 14:30:00,16.61,16.62,16.53,16.54,31500.0,13.9208,13.9291,13.8537,13.8621,31500.0
2012-10-05 15:00:00,16.54,16.55,16.47,16.47,71100.0,13.8621,13.8705,13.8034,13.8034,71100.0
2012-10-05 15:30:00,16.48,16.51,16.45,16.48,491400.0,13.8118,13.8369,13.7867,13.8118,491400.0
2012-10-08 09:30:00,16.38,16.43,16.28,16.35,21000.0,13.728,13.7699,13.6442,13.7028,21000.0
2012-10-08 10:00:00,16.36,16.41,16.35,16.4,33600.0,13.7112,13.7531,13.7028,13.7448,33600.0
2012-10-08 10:30:00,16.4,16.42,16.39,16.4,38100.0,13.7448,13.7615,13.7364,13.7448,38100.0
2012-10-08 11:00:00,16.4,16.41,16.36,16.4,17400.0,13.7448,13.7531,13.7112,13.7448,17400.0
2012-10-08 11:30:00,16.38,16.41,16.36,16.39,143400.0,13.728,13.7531,13.7112,13.7364,143400.0
2012-10-08 12:00:00,16.39,16.4,16.37,16.37,24900.0,13.7364,13.7448,13.7196,13.7196,24900.0
2012-10-08 12:30:00,16.37,16.4,16.37,16.39,15000.0,13.7196,13.7448,13.7196,13.7364,15000.0
2012-10-08 13:00:00,16.39,16.4,16.36,16.39,14400.0,13.7364,13.7448,13.7112,13.7364,14400.0
2012-10-08 13:30:00,16.39,16.39,16.37,16.38,59400.0,13.7364,13.7364,13.7196,13.728,59400.0
2012-10-08 14:00:00,16.38,16.4,16.38,16.38,38700.0,13.728,13.7448,13.728,13.728,38700.0
2012-10-08 14:30:00,16.38,16.39,16.35,16.36,46500.0,13.728,13.7364,13.7028,13.7112,46500.0
2012-10-08 15:00:00,16.36,16.39,16.36,16.38,56400.0,13.7112,13.7364,13.7112,13.728,56400.0
2012-10-08 15:30:00,16.38,16.42,16.37,16.38,249600.0,13.728,13.7615,13.7196,13.728,249600.0
2012-10-09 09:30:00,16.4,16.44,16.34,16.36,20700.0,13.7448,13.7783,13.6945,13.7112,20700.0
2012-10-09 10:00:00,16.36,16.39,16.3,16.3,43200.0,13.7112,13.7364,13.6609,13.6609,43200.0
2012-10-09 10:30:00,16.3,16.31,16.08,16.09,57000.0,13.6609,13.6693,13.4766,13.4849,57000.0
2012-10-09 11:00:00,16.09,16.11,16.06,16.06,31500.0,13.4849,13.5017,13.4598,13.4598,31500.0
2012-10-09 11:30:00,16.05,16.13,16.05,16.08,121800.0,13.4514,13.5185,13.4514,13.4766,121800.0
2012-10-09 12:00:00,16.09,16.15,16.09,16.13,21000.0,13.4849,13.5352,13.4849,13.5185,21000.0
2012-10-09 12:30:00,16.13,16.14,16.07,16.07,102300.0,13.5185,13.5268,13.4682,13.4682,102300.0
2012-10-09 13:00:00,16.07,16.09,16.06,16.07,18000.0,13.4682,13.4849,13.4598,13.4682,18000.0
2012-10-09 13:30:00,16.07,16.09,16.04,16.04,28800.0,13.4682,13.4849,13.443,13.443,28800.0
2012-10-09 14:00:00,16.05,16.08,16.05,16.05,30600.0,13.4514,13.4766,13.4514,13.4514,30600.0
2012-10-09 14:30:00,16.05,16.07,16.02,16.06,26400.0,13.4514,13.4682,13.4263,13.4598,26400.0
2012-10-09 15:00:00,16.07,16.08,16.03,16.04,35700.0,13.4682,13.4766,13.4347,13.443,35700.0
2012-10-09 15:30:00,16.04,16.05,16.02,16.04,109200.0,13.443,13.4514,13.4263,13.443,109200.0
2012-10-10 09:30:00,15.96,16.07,15.86,15.93,111000.0,13.376,13.4682,13.2922,13.3508,111000.0
2012-10-10 10:00:00,15.95,15.97,15.89,15.9,43500.0,13.3676,13.3844,13.3173,13.3257,43500.0
2012-10-10 10:30:00,15.92,15.92,15.86,15.9,43200.0,13.3425,13.3425,13.2922,13.3257,43200.0
2012-10-10 11:00:00,15.89,15.92,15.88,15.91,21900.0,13.3173,13.3425,13.3089,13.3341,21900.0
2012-10-10 11:30:00,15.9,15.91,15.85,15.87,21300.0,13.3257,13.3341,13.2838,13.3006,21300.0
2012-10-10 12:00:00,15.86,15.88,15.85,15.88,20700.0,13.2922,13.3089,13.2838,13.3089,20700.0
2012-10-10 12:30:00,15.89,15.89,15.84,15.85,23400.0,13.3173,13.3173,13.2754,13.2838,23400.0
2012-10-10 13:00:00,15.85,15.91,15.84,15.91,15300.0,13.2838,13.3341,13.2754,13.3341,15300.0
2012-10-10 13:30:00,15.88,15.9,15.86,15.86,25800.0,13.3089,13.3257,13.2922,13.2922,25800.0
2012-10-10 14:00:00,15.87,15.91,15.87,15.9,47100.0,13.3006,13.3341,13.3006,13.3257,47100.0
2012-10-10 14:30:00,15.9,15.9,15.87,15.89,25500.0,13.3257,13.3257,13.3006,13.3173,25500.0
2012-10-10 15:00:00,15.87,15.92,15.87,15.89,92700.0,13.3006,13.3425,13.3006,13.3173,92700.0
2012-10-10 15:30:00,15.89,15.9,15.87,15.88,117900.0,13.3173,13.3257,13.3006,13.3089,117900.0
2012-10-11 09:30:00,16.02,16.04,15.92,16.0,17700.0,13.4263,13.443,13.3425,13.4095,17700.0
2012-10-11 10:00:00,15.99,16.01,15.97,15.97,68100.0,13.4011,13.4179,13.3844,13.3844,68100.0
2012-10-11 10:30:00,15.98,16.01,15.98,15.99,35400.0,13.3928,13.4179,13.3928,13.4011,35400.0
2012-10-11 11:00:00,16.0,16.0,15.97,16.0,19800.0,13.4095,13.4095,13.3844,13.4095,19800.0
2012-10-11 11:30:00,16.0,16.0,15.94,15.96,23700.0,13.4095,13.4095,13.3592,13.376,23700.0
2012-10-11 12:00:00,15.94,16.0,15.94,15.97,29700.0,13.3592,13.4095,13.3592,13.3844,29700.0
2012-10-11 12:30:00,15.98,16.01,15.98,15.98,19800.0,13.3928,13.4179,13.3928,13.3928,19800.0
2012-10-11 13:00:00,15.98,16.01,15.96,15.99,21600.0,13.3928,13.4179,13.376,13.4011,21600.0
2012-10-11 13:30:00,16.0,16.0,15.94,15.98,20400.0,13.4095,13.4095,13.3592,13.3928,20400.0
2012-10-11 14:00:00,15.98,16.0,15.97,15.99,45900.0,13.3928,13.4095,13.3844,13.4011,45900.0
2012-10-11 14:30:00,15.99,15.99,15.9,15.9,20700.0,13.4011,13.4011,13.3257,13.3257,20700.0
2012-10-11 15:00:00,15.91,15.94,15.89,15.94,29100.0,13.3341,13.3592,13.3173,13.3592,29100.0
2012-10-11 15:30:00,15.93,15.94,15.88,15.9,68400.0,13.3508,13.3592,13.3089,13.3257,68400.0
2012-10-12 09:30:00,15.94,16.14,15.9,15.96,22200.0,13.3592,13.5268,13.3257,13.376,22200.0
2012-10-12 10:00:00,15.96,15.98,15.87,15.87,20700.0,13.376,13.3928,13.3006,13.3006,20700.0
2012-10-12 10:30:00,15.88,15.9,15.86,15.87,22200.0,13.3089,13.3257,13.2922,13.3006,22200.0
2012-10-12 11:00:00,15.87,15.87,15.8,15.82,20100.0,13.3006,13.3006,13.2419,13.2587,20100.0
2012-10-12 11:30:00,15.81,15.81,15.78,15.79,23400.0,13.2503,13.2503,13.2251,13.2335,23400.0
2012-10-12 12:00:00,15.79,15.79,15.76,15.77,14100.0,13.2335,13.2335,13.2084,13.2168,14100.0
2012-10-12 12:30:00,15.78,15.79,15.75,15.77,23400.0,13.2251,13.2335,13.2,13.2168,23400.0
2012-10-12 13:00:00,15.77,15.79,15.76,15.76,18300.0,13.2168,13.2335,13.2084,13.2084,18300.0
2012-10-12 13:30:00,15.77,15.78,15.73,15.77,27300.0,13.2168,13.2251,13.1832,13.2168,27300.0
2012-10-12 14:00:00,15.77,15.77,15.76,15.76,18600.0,13.2168,13.2168,13.2084,13.2084,18600.0
2012-10-12 14:30:00,15.76,15.81,15.74,15.78,54000.0,13.2084,13.2503,13.1916,13.2251,54000.0
2012-10-12 15:00:00,15.78,15.8,15.77,15.78,28800.0,13.2251,13.2419,13.2168,13.2251,28800.0
2012-10-12 15:30:00,15.78,15.79,15.74,15.77,76200.0,13.2251,13.2335,13.1916,13.2168,76200.0
2012-10-15 09:30:00,15.81,15.89,15.75,15.78,27300.0,13.2503,13.3173,13.2,13.2251,27300.0
2012-10-15 10:00:00,15.79,15.8,15.71,15.74,35700.0,13.2335,13.2419,13.1665,13.1916,35700.0
2012-10-15 10:30:00,15.73,15.77,15.71,15.73,12600.0,13.1832,13.2168,13.1665,13.1832,12600.0
2012-10-15 11:00:00,15.73,15.79,15.73,15.78,22800.0,13.1832,13.2335,13.1832,13.2251,22800.0
2012-10-15 11:30:00,15.78,15.83,15.76,15.77,27000.0,13.2251,13.267,13.2084,13.2168,27000.0
2012-10-15 12:00:00,15.76,15.83,15.76,15.83,10800.0,13.2084,13.267,13.2084,13.267,10800.0
2012-10-15 12:30:00,15.83,15.83,15.81,15.82,9600.0,13.267,13.267,13.2503,13.2587,9600.0
2012-10-15 13:00:00,15.82,15.84,15.81,15.82,24900.0,13.2587,13.2754,13.2503,13.2587,24900.0
2012-10-15 13:30:00,15.82,15.83,15.8,15.83,13800.0,13.2587,13.267,13.2419,13.267,13800.0
2012-10-15 14:00:00,15.83,15.84,15.8,15.81,24000.0,13.267,13.2754,13.2419,13.2503,24000.0
2012-10-15 14:30:00,15.81,15.81,15.76,15.78,24300.0,13.2503,13.2503,13.2084,13.2251,24300.0
2012-10-15 15:00:00,15.78,15.84,15.78,15.83,36600.0,13.2251,13.2754,13.2251,13.267,36600.0
2012-10-15 15:30:00,15.83,15.87,15.82,15.86,87900.0,13.267,13.3006,13.2587,13.2922,87900.0
2012-10-16 09:30:00,15.88,16.04,15.88,16.02,267000.0,13.3089,13.443,13.3089,13.4263,267000.0
2012-10-16 10:00:00,16.02,16.02,15.96,16.02,131700.0,13.4263,13.4263,13.376,13.4263,131700.0
2012-10-16 10:30:00,16.02,16.05,16.01,16.05,22800.0,13.4263,13.4514,13.4179,13.4514,22800.0
2012-10-16 11:00:00,16.05,16.11,16.03,16.11,45300.0,13.4514,13.5017,13.4347,13.5017,45300.0
2012-10-16 11:30:00,16.1,16.11,16.08,16.08,10500.0,13.4933,13.5017,13.4766,13.4766,10500.0
2012-10-16 12:00:00,16.08,16.11,16.07,16.08,10200.0,13.4766,13.5017,13.4682,13.4766,10200.0
2012-10-16 12:30:00,16.08,16.09,16.07,16.07,12300.0,13.4766,13.4849,13.4682,13.4682,12300.0
2012-10-16 13:00:00,16.07,16.14,16.06,16.13,47400.0,13.4682,13.5268,13.4598,13.5185,47400.0
2012-10-16 13:30:00,16.14,16.15,16.12,16.13,21600.0,13.5268,13.5352,13.5101,13.5185,21600.0
2012-10-16 14:00:00,16.11,16.12,16.07,16.08,38700.0,13.5017,13.5101,13.4682,13.4766,38700.0
2012-10-16 14:30:00,16.08,16.13,16.08,16.12,16800.0,13.4766,13.5185,13.4766,13.5101,16800.0
2012-10-16 15:00:00,16.12,16.12,16.09,16.1,21900.0,13.5101,13.5101,13.4849,13.4933,21900.0
2012-10-16 15:30:00,16.1,16.18,16.1,16.18,182400.0,13.4933,13.5604,13.4933,13.5604,182400.0
2012-10-17 09:30:00,16.17,16.35,16.17,16.32,93300.0,13.552,13.7028,13.552,13.6777,93300.0
2012-10-17 10:00:00,16.32,16.44,16.32,16.41,64200.0,13.6777,13.7783,13.6777,13.7531,64200.0
2012-10-17 10:30:00,16.41,16.43,16.4,16.4,72300.0,13.7531,13.7699,13.7448,13.7448,72300.0
2012-10-17 11:00:00,16.4,16.42,16.38,16.41,73800.0,13.7448,13.7615,13.728,13.7531,73800.0
2012-10-17 11:30:00,16.41,16.42,16.39,16.4,62400.0,13.7531,13.7615,13.7364,13.7448,62400.0
2012-10-17 12:00:00,16.4,16.54,16.4,16.53,70500.0,13.7448,13.8621,13.7448,13.8537,70500.0
2012-10-17 12:30:00,16.52,16.52,16.49,16.5,73800.0,13.8453,13.8453,13.8202,13.8286,73800.0
2012-10-17 13:00:00,16.5,16.51,16.47,16.47,51300.0,13.8286,13.8369,13.8034,13.8034,51300.0
2012-10-17 13:30:00,16.48,16.48,16.39,16.4,64500.0,13.8118,13.8118,13.7364,13.7448,64500.0
2012-10-17 14:00:00,16.41,16.47,16.4,16.46,83100.0,13.7531,13.8034,13.7448,13.795,83100.0
2012-10-17 14:30:00,16.46,16.48,16.41,16.45,58500.0,13.795,13.8118,13.7531,13.7867,58500.0
2012-10-17 15:00:00,16.44,16.49,16.43,16.45,92100.0,13.7783,13.8202,13.7699,13.7867,92100.0
2012-10-17 15:30:00,16.47,16.51,16.43,16.45,131700.0,13.8034,13.8369,13.7699,13.7867,131700.0
2012-10-18 09:30:00,16.35,16.39,16.21,16.37,20700.0,13.7659,13.7996,13.648,13.7828,20700.0
2012-10-18 10:00:00,16.38,16.38,16.29,16.3,36300.0,13.7912,13.7912,13.7154,13.7238,36300.0
2012-10-18 10:30:00,16.3,16.35,16.29,16.35,105600.0,13.7238,13.7659,13.7154,13.7659,105600.0
2012-10-18 11:00:00,16.35,16.36,16.33,16.34,26100.0,13.7659,13.7743,13.7491,13.7575,26100.0
2012-10-18 11:30:00,16.34,16.36,16.32,16.36,15600.0,13.7575,13.7743,13.7407,13.7743,15600.0
2012-10-18 12:00:00,16.36,16.37,16.32,16.32,18000.0,13.7743,13.7828,13.7407,13.7407,18000.0
2012-10-18 12:30:00,16.31,16.32,16.28,16.29,12900.0,13.7322,13.7407,13.707,13.7154,12900.0
2012-10-18 13:00:00,16.28,16.28,16.23,16.28,15300.0,13.707,13.707,13.6649,13.707,15300.0
2012-10-18 13:30:00,16.27,16.27,16.22,16.22,11100.0,13.6986,13.6986,13.6565,13.6565,11100.0
2012-10-18 14:00:00,16.23,16.31,16.23,16.29,13800.0,13.6649,13.7322,13.6649,13.7154,13800.0
2012-10-18 14:30:00,16.28,16.32,16.25,16.32,19800.0,13.707,13.7407,13.6817,13.7407,19800.0
2012-10-18 15:00:00,16.31,16.33,16.29,16.32,35400.0,13.7322,13.7491,13.7154,13.7407,35400.0
2012-10-18 15:30:00,16.32,16.34,16.29,16.3,112500.0,13.7407,13.7575,13.7154,13.7238,112500.0
2012-10-19 09:30:00,15.98,16.18,15.98,16.18,29100.0,13.4544,13.6228,13.4544,13.6228,29100.0
2012-10-19 10:00:00,16.18,16.2,16.15,16.18,17400.0,13.6228,13.6396,13.5975,13.6228,17400.0
2012-10-19 10:30:00,16.19,16.19,16.08,16.08,15300.0,13.6312,13.6312,13.5386,13.5386,15300.0
2012-10-19 11:00:00,16.07,16.07,15.96,15.97,23400.0,13.5302,13.5302,13.4375,13.446,23400.0
2012-10-19 11:30:00,15.97,16.01,15.97,15.97,21900.0,13.446,13.4796,13.446,13.446,21900.0
2012-10-19 12:00:00,15.98,15.99,15.93,15.94,29400.0,13.4544,13.4628,13.4123,13.4207,29400.0
2012-10-19 12:30:00,15.95,15.98,15.94,15.97,25200.0,13.4291,13.4544,13.4207,13.446,25200.0
2012-10-19 13:00:00,15.97,16.04,15.95,16.03,27600.0,13.446,13.5049,13.4291,13.4965,27600.0
2012-10-19 13:30:00,16.03,16.03,15.98,16.0,25800.0,13.4965,13.4965,13.4544,13.4712,25800.0
2012-10-19 14:00:00,16.0,16.02,15.98,15.99,28800.0,13.4712,13.4881,13.4544,13.4628,28800.0
2012-10-19 14:30:00,16.0,16.02,15.99,16.01,9300.0,13.4712,13.4881,13.4628,13.4796,9300.0
2012-10-19 15:00:00,16.01,16.02,15.98,15.99,46500.0,13.4796,13.4881,13.4544,13.4628,46500.0
2012-10-19 15:30:00,15.99,16.01,15.97,15.98,71100.0,13.4628,13.4796,13.446,13.4544,71100.0
2012-10-22 09:30:00,15.95,16.0,15.95,16.0,5700.0,13.4291,13.4712,13.4291,13.4712,5700.0
2012-10-22 10:00:00,16.0,16.06,16.0,16.0,7500.0,13.4712,13.5217,13.4712,13.4712,7500.0
2012-10-22 10:30:00,16.0,16.01,15.93,15.96,17100.0,13.4712,13.4796,13.4123,13.4375,17100.0
2012-10-22 11:00:00,15.95,15.97,15.83,15.87,34200.0,13.4291,13.446,13.3281,13.3618,34200.0
2012-10-22 11:30:00,15.87,15.96,15.87,15.95,10500.0,13.3618,13.4375,13.3618,13.4291,10500.0
2012-10-22 12:00:00,15.94,15.94,15.89,15.91,17100.0,13.4207,13.4207,13.3786,13.3955,17100.0
2012-10-22 12:30:00,15.91,15.93,15.91,15.92,16500.0,13.3955,13.4123,13.3955,13.4039,16500.0
2012-10-22 13:00:00,15.93,15.93,15.87,15.88,25500.0,13.4123,13.4123,13.3618,13.3702,25500.0
2012-10-22 13:30:00,15.88,15.91,15.87,15.88,108300.0,13.3702,13.3955,13.3618,13.3702,108300.0
2012-10-22 14:00:00,15.89,15.92,15.87,15.87,74400.0,13.3786,13.4039,13.3618,13.3618,74400.0
2012-10-22 14:30:00,15.87,15.88,15.85,15.86,44100.0,13.3618,13.3702,13.3449,13.3534,44100.0
2012-10-22 15:00:00,15.87,15.89,15.85,15.89,50700.0,13.3618,13.3786,13.3449,13.3786,50700.0
2012-10-22 15:30:00,15.88,15.92,15.86,15.9,186300.0,13.3702,13.4039,13.3534,13.387,186300.0
2012-10-23 09:30:00,15.73,15.79,15.62,15.76,36000.0,13.2439,13.2944,13.1513,13.2692,36000.0
2012-10-23 10:00:00,15.79,15.8,15.7,15.7,20400.0,13.2944,13.3028,13.2186,13.2186,20400.0
2012-10-23 10:30:00,15.67,15.75,15.64,15.73,66000.0,13.1934,13.2607,13.1681,13.2439,66000.0
2012-10-23 11:00:00,15.74,15.78,15.73,15.73,14400.0,13.2523,13.286,13.2439,13.2439,14400.0
2012-10-23 11:30:00,15.71,15.72,15.67,15.71,23100.0,13.2271,13.2355,13.1934,13.2271,23100.0
2012-10-23 12:00:00,15.71,15.74,15.7,15.74,21000.0,13.2271,13.2523,13.2186,13.2523,21000.0
2012-10-23 12:30:00,15.74,15.76,15.71,15.72,25800.0,13.2523,13.2692,13.2271,13.2355,25800.0
2012-10-23 13:00:00,15.72,15.76,15.71,15.71,20100.0,13.2355,13.2692,13.2271,13.2271,20100.0
2012-10-23 13:30:00,15.73,15.81,15.73,15.8,22800.0,13.2439,13.3113,13.2439,13.3028,22800.0
2012-10-23 14:00:00,15.81,15.83,15.75,15.76,39300.0,13.3113,13.3281,13.2607,13.2692,39300.0
2012-10-23 14:30:00,15.75,15.8,15.72,15.8,30000.0,13.2607,13.3028,13.2355,13.3028,30000.0
2012-10-23 15:00:00,15.81,15.83,15.73,15.75,74100.0,13.3113,13.3281,13.2439,13.2607,74100.0
2012-10-23 15:30:00,15.74,15.81,15.74,15.81,159000.0,13.2523,13.3113,13.2523,13.3113,159000.0
2012-10-24 09:30:00,15.87,15.92,15.72,15.78,9000.0,13.3618,13.4039,13.2355,13.286,9000.0
2012-10-24 10:00:00,15.77,15.8,15.65,15.78,18300.0,13.2776,13.3028,13.1765,13.286,18300.0
2012-10-24 10:30:00,15.77,15.8,15.75,15.78,45000.0,13.2776,13.3028,13.2607,13.286,45000.0
2012-10-24 11:00:00,15.8,15.81,15.77,15.77,10800.0,13.3028,13.3113,13.2776,13.2776,10800.0
2012-10-24 11:30:00,15.77,15.78,15.73,15.75,10500.0,13.2776,13.286,13.2439,13.2607,10500.0
2012-10-24 12:00:00,15.76,15.82,15.76,15.81,27000.0,13.2692,13.3197,13.2692,13.3113,27000.0
2012-10-24 12:30:00,15.81,15.81,15.78,15.79,15300.0,13.3113,13.3113,13.286,13.2944,15300.0
2012-10-24 13:00:00,15.79,15.81,15.77,15.78,15600.0,13.2944,13.3113,13.2776,13.286,15600.0
2012-10-24 13:30:00,15.79,15.8,15.75,15.76,19200.0,13.2944,13.3028,13.2607,13.2692,19200.0
2012-10-24 14:00:00,15.76,15.8,15.76,15.79,36900.0,13.2692,13.3028,13.2692,13.2944,36900.0
2012-10-24 14:30:00,15.79,15.79,15.69,15.69,48600.0,13.2944,13.2944,13.2102,13.2102,48600.0
2012-10-24 15:00:00,15.69,15.71,15.63,15.65,74700.0,13.2102,13.2271,13.1597,13.1765,74700.0
2012-10-24 15:30:00,15.65,15.74,15.54,15.67,255300.0,13.1765,13.2523,13.0839,13.1934,255300.0
2012-10-25 09:30:00,15.6,15.6,15.04,15.1,434700.0,13.1344,13.1344,12.663,12.7135,434700.0
2012-10-25 10:00:00,15.09,15.25,14.97,15.13,281400.0,12.7051,12.8398,12.604,12.7387,281400.0
2012-10-25 10:30:00,15.14,15.19,15.13,15.18,133800.0,12.7471,12.7892,12.7387,12.7808,133800.0
2012-10-25 11:00:00,15.18,15.51,15.17,15.3,219900.0,12.7808,13.0587,12.7724,12.8819,219900.0
2012-10-25 11:30:00,15.3,15.4,15.27,15.4,243600.0,12.8819,12.9661,12.8566,12.9661,243600.0
2012-10-25 12:00:00,15.4,15.53,15.38,15.5,64800.0,12.9661,13.0755,12.9492,13.0503,64800.0
2012-10-25 12:30:00,15.48,15.63,15.46,15.62,76500.0,13.0334,13.1597,13.0166,13.1513,76500.0
2012-10-25 13:00:00,15.62,15.67,15.42,15.42,73200.0,13.1513,13.1934,12.9829,12.9829,73200.0
2012-10-25 13:30:00,15.42,15.52,15.38,15.5,79800.0,12.9829,13.0671,12.9492,13.0503,79800.0
2012-10-25 14:00:00,15.5,15.5,15.4,15.42,82200.0,13.0503,13.0503,12.9661,12.9829,82200.0
2012-10-25 14:30:00,15.41,15.53,15.41,15.53,76800.0,12.9745,13.0755,12.9745,13.0755,76800.0
2012-10-25 15:00:00,15.53,15.62,15.51,15.54,114300.0,13.0755,13.1513,13.0587,13.0839,114300.0
2012-10-25 15:30:00,15.54,15.65,15.54,15.63,251700.0,13.0839,13.1765,13.0839,13.1597,251700.0
2012-10-26 09:30:00,15.65,15.7,15.54,15.54,22500.0,13.1765,13.2186,13.0839,13.0839,22500.0
2012-10-26 10:00:00,15.55,15.63,15.53,15.53,50100.0,13.0923,13.1597,13.0755,13.0755,50100.0
2012-10-26 10:30:00,15.53,15.63,15.53,15.6,84600.0,13.0755,13.1597,13.0755,13.1344,84600.0
2012-10-26 11:00:00,15.6,15.68,15.6,15.67,45000.0,13.1344,13.2018,13.1344,13.1934,45000.0
2012-10-26 11:30:00,15.67,15.67,15.61,15.61,42600.0,13.1934,13.1934,13.1429,13.1429,42600.0
2012-10-26 12:00:00,15.61,15.64,15.57,15.6,52500.0,13.1429,13.1681,13.1092,13.1344,52500.0
2012-10-26 12:30:00,15.6,15.64,15.53,15.64,113400.0,13.1344,13.1681,13.0755,13.1681,113400.0
2012-10-26 13:00:00,15.64,15.66,15.61,15.66,45000.0,13.1681,13.185,13.1429,13.185,45000.0
2012-10-26 13:30:00,15.67,15.73,15.67,15.72,29100.0,13.1934,13.2439,13.1934,13.2355,29100.0
2012-10-26 14:00:00,15.71,15.76,15.71,15.74,52500.0,13.2271,13.2692,13.2271,13.2523,52500.0
2012-10-26 14:30:00,15.74,15.79,15.74,15.74,40200.0,13.2523,13.2944,13.2523,13.2523,40200.0
2012-10-26 15:00:00,15.73,15.77,15.72,15.73,46200.0,13.2439,13.2776,13.2355,13.2439,46200.0
2012-10-26 15:30:00,15.73,15.74,15.69,15.74,125700.0,13.2439,13.2523,13.2102,13.2523,125700.0
2012-10-31 09:30:00,15.58,16.05,15.58,15.92,62400.0,13.1176,13.5133,13.1176,13.4039,62400.0
2012-10-31 10:00:00,15.94,16.06,15.88,16.01,26400.0,13.4207,13.5217,13.3702,13.4796,26400.0
2012-10-31 10:30:00,16.0,16.05,15.95,16.0,63000.0,13.4712,13.5133,13.4291,13.4712,63000.0
2012-10-31 11:00:00,16.0,16.01,15.96,15.99,73800.0,13.4712,13.4796,13.4375,13.4628,73800.0
2012-10-31 11:30:00,15.99,16.02,15.93,15.94,42900.0,13.4628,13.4881,13.4123,13.4207,42900.0
2012-10-31 12:00:00,15.94,16.0,15.91,15.92,31500.0,13.4207,13.4712,13.3955,13.4039,31500.0
2012-10-31 12:30:00,15.91,15.92,15.84,15.86,49200.0,13.3955,13.4039,13.3365,13.3534,49200.0
2012-10-31 13:00:00,15.87,15.93,15.87,15.92,39600.0,13.3618,13.4123,13.3618,13.4039,39600.0
2012-10-31 13:30:00,15.92,15.93,15.89,15.91,31500.0,13.4039,13.4123,13.3786,13.3955,31500.0
2012-10-31 14:00:00,15.91,15.96,15.88,15.92,45600.0,13.3955,13.4375,13.3702,13.4039,45600.0
2012-10-31 14:30:00,15.91,15.96,15.88,15.96,53400.0,13.3955,13.4375,13.3702,13.4375,53400.0
2012-10-31 15:00:00,15.96,16.0,15.92,15.99,68100.0,13.4375,13.4712,13.4039,13.4628,68100.0
2012-10-31 15:30:00,15.97,16.04,15.95,16.02,88800.0,13.446,13.5049,13.4291,13.4881,88800.0
2012-11-01 09:30:00,16.05,16.27,16.05,16.27,24300.0,13.5133,13.6986,13.5133,13.6986,24300.0
2012-11-01 10:00:00,16.27,16.45,16.27,16.42,62700.0,13.6986,13.8501,13.6986,13.8248,62700.0
2012-11-01 10:30:00,16.42,16.56,16.42,16.54,48900.0,13.8248,13.9427,13.8248,13.9259,48900.0
2012-11-01 11:00:00,16.54,16.62,16.53,16.59,73200.0,13.9259,13.9932,13.9175,13.968,73200.0
2012-11-01 11:30:00,16.6,16.64,16.57,16.59,71100.0,13.9764,14.0101,13.9511,13.968,71100.0
2012-11-01 12:00:00,16.6,16.63,16.6,16.61,43500.0,13.9764,14.0017,13.9764,13.9848,43500.0
2012-11-01 12:30:00,16.61,16.61,16.54,16.55,40200.0,13.9848,13.9848,13.9259,13.9343,40200.0
2012-11-01 13:00:00,16.55,16.57,16.53,16.54,45000.0,13.9343,13.9511,13.9175,13.9259,45000.0
2012-11-01 13:30:00,16.56,16.56,16.47,16.49,63300.0,13.9427,13.9427,13.8669,13.8838,63300.0
2012-11-01 14:00:00,16.48,16.48,16.37,16.37,54600.0,13.8754,13.8754,13.7828,13.7828,54600.0
2012-11-01 14:30:00,16.38,16.39,16.36,16.39,52800.0,13.7912,13.7996,13.7743,13.7996,52800.0
2012-11-01 15:00:00,16.39,16.43,16.39,16.43,53400.0,13.7996,13.8333,13.7996,13.8333,53400.0
2012-11-01 15:30:00,16.43,16.51,16.4,16.5,155700.0,13.8333,13.9006,13.808,13.8922,155700.0
2012-11-02 09:30:00,16.67,16.75,16.53,16.55,35700.0,14.0353,14.1027,13.9175,13.9343,35700.0
2012-11-02 10:00:00,16.55,16.55,16.38,16.38,28500.0,13.9343,13.9343,13.7912,13.7912,28500.0
2012-11-02 10:30:00,16.4,16.49,16.39,16.45,24000.0,13.808,13.8838,13.7996,13.8501,24000.0
2012-11-02 11:00:00,16.44,16.49,16.41,16.47,20100.0,13.8417,13.8838,13.8164,13.8669,20100.0
2012-11-02 11:30:00,16.46,16.51,16.44,16.45,20700.0,13.8585,13.9006,13.8417,13.8501,20700.0
2012-11-02 12:00:00,16.45,16.52,16.45,16.48,21600.0,13.8501,13.909,13.8501,13.8754,21600.0
2012-11-02 12:30:00,16.48,16.49,16.42,16.42,33900.0,13.8754,13.8838,13.8248,13.8248,33900.0
2012-11-02 13:00:00,16.42,16.44,16.39,16.42,19500.0,13.8248,13.8417,13.7996,13.8248,19500.0
2012-11-02 13:30:00,16.43,16.45,16.4,16.42,21600.0,13.8333,13.8501,13.808,13.8248,21600.0
2012-11-02 14:00:00,16.41,16.48,16.4,16.46,52800.0,13.8164,13.8754,13.808,13.8585,52800.0
2012-11-02 14:30:00,16.46,16.46,16.38,16.4,35400.0,13.8585,13.8585,13.7912,13.808,35400.0
2012-11-02 15:00:00,16.41,16.43,16.38,16.39,51600.0,13.8164,13.8333,13.7912,13.7996,51600.0
2012-11-02 15:30:00,16.39,16.4,16.29,16.31,140400.0,13.7996,13.808,13.7154,13.7322,140400.0
2012-11-05 09:30:00,16.3,16.44,16.27,16.41,16500.0,13.7238,13.8417,13.6986,13.8164,16500.0
2012-11-05 10:00:00,16.4,16.42,16.34,16.42,8700.0,13.808,13.8248,13.7575,13.8248,8700.0
2012-11-05 10:30:00,16.42,16.5,16.41,16.5,18900.0,13.8248,13.8922,13.8164,13.8922,18900.0
2012-11-05 11:00:00,16.5,16.51,16.47,16.5,22500.0,13.8922,13.9006,13.8669,13.8922,22500.0
2012-11-05 11:30:00,16.51,16.51,16.46,16.5,15300.0,13.9006,13.9006,13.8585,13.8922,15300.0
2012-11-05 12:00:00,16.51,16.52,16.45,16.45,31200.0,13.9006,13.909,13.8501,13.8501,31200.0
2012-11-05 12:30:00,16.45,16.45,16.42,16.45,11100.0,13.8501,13.8501,13.8248,13.8501,11100.0
2012-11-05 13:00:00,16.45,16.47,16.43,16.44,19800.0,13.8501,13.8669,13.8333,13.8417,19800.0
2012-11-05 13:30:00,16.44,16.44,16.39,16.41,27300.0,13.8417,13.8417,13.7996,13.8164,27300.0
2012-11-05 14:00:00,16.41,16.45,16.41,16.45,19200.0,13.8164,13.8501,13.8164,13.8501,19200.0
2012-11-05 14:30:00,16.45,16.52,16.45,16.51,17700.0,13.8501,13.909,13.8501,13.9006,17700.0
2012-11-05 15:00:00,16.5,16.53,16.49,16.53,28200.0,13.8922,13.9175,13.8838,13.9175,28200.0
2012-11-05 15:30:00,16.52,16.57,16.51,16.54,96000.0,13.909,13.9511,13.9006,13.9259,96000.0
2012-11-06 09:30:00,16.65,16.72,16.57,16.7,22200.0,14.0185,14.0774,13.9511,14.0606,22200.0
2012-11-06 10:00:00,16.7,16.74,16.68,16.68,32400.0,14.0606,14.0943,14.0438,14.0438,32400.0
2012-11-06 10:30:00,16.69,16.76,16.66,16.71,13200.0,14.0522,14.1111,14.0269,14.069,13200.0
2012-11-06 11:00:00,16.7,16.75,16.68,16.72,43800.0,14.0606,14.1027,14.0438,14.0774,43800.0
2012-11-06 11:30:00,16.72,16.8,16.72,16.8,10200.0,14.0774,14.1448,14.0774,14.1448,10200.0
2012-11-06 12:00:00,16.8,16.83,16.76,16.76,34500.0,14.1448,14.17,14.1111,14.1111,34500.0
2012-11-06 12:30:00,16.77,16.79,16.74,16.77,24900.0,14.1195,14.1364,14.0943,14.1195,24900.0
2012-11-06 13:00:00,16.77,16.8,16.75,16.8,21300.0,14.1195,14.1448,14.1027,14.1448,21300.0
2012-11-06 13:30:00,16.79,16.87,16.79,16.85,71400.0,14.1364,14.2037,14.1364,14.1869,71400.0
2012-11-06 14:00:00,16.86,16.87,16.83,16.83,31800.0,14.1953,14.2037,14.17,14.17,31800.0
2012-11-06 14:30:00,16.83,16.85,16.8,16.83,32100.0,14.17,14.1869,14.1448,14.17,32100.0
2012-11-06 15:00:00,16.83,16.83,16.78,16.78,61500.0,14.17,14.17,14.128,14.128,61500.0
2012-11-06 15:30:00,16.78,16.85,16.77,16.84,196800.0,14.128,14.1869,14.1195,14.1785,196800.0
2012-11-07 09:30:00,16.84,16.95,16.58,16.62,46800.0,14.1785,14.2711,13.9596,13.9932,46800.0
2012-11-07 10:00:00,16.62,16.65,16.59,16.6,126900.0,13.9932,14.0185,13.968,13.9764,126900.0
2012-11-07 10:30:00,16.6,16.6,16.44,16.46,30000.0,13.9764,13.9764,13.8417,13.8585,30000.0
2012-11-07 11:00:00,16.44,16.5,16.44,16.44,100800.0,13.8417,13.8922,13.8417,13.8417,100800.0
2012-11-07 11:30:00,16.43,16.47,16.42,16.46,25800.0,13.8333,13.8669,13.8248,13.8585,25800.0
2012-11-07 12:00:00,16.46,16.5,16.46,16.49,22200.0,13.8585,13.8922,13.8585,13.8838,22200.0
2012-11-07 12:30:00,16.48,16.5,16.45,16.48,79200.0,13.8754,13.8922,13.8501,13.8754,79200.0
2012-11-07 13:00:00,16.48,16.57,16.47,16.56,54000.0,13.8754,13.9511,13.8669,13.9427,54000.0
2012-11-07 13:30:00,16.57,16.58,16.54,16.56,45600.0,13.9511,13.9596,13.9259,13.9427,45600.0
2012-11-07 14:00:00,16.56,16.57,16.53,16.56,58200.0,13.9427,13.9511,13.9175,13.9427,58200.0
2012-11-07 14:30:00,16.56,16.57,16.51,16.53,81300.0,13.9427,13.9511,13.9006,13.9175,81300.0
2012-11-07 15:00:00,16.53,16.54,16.47,16.51,92700.0,13.9175,13.9259,13.8669,13.9006,92700.0
2012-11-07 15:30:00,16.51,16.53,16.46,16.48,209700.0,13.9006,13.9175,13.8585,13.8754,209700.0
2012-11-08 09:30:00,16.41,16.42,16.34,16.36,16200.0,13.8164,13.8248,13.7575,13.7743,16200.0
2012-11-08 10:00:00,16.39,16.39,16.32,16.35,15600.0,13.7996,13.7996,13.7407,13.7659,15600.0
2012-11-08 10:30:00,16.35,16.39,16.29,16.36,46200.0,13.7659,13.7996,13.7154,13.7743,46200.0
2012-11-08 11:00:00,16.36,16.4,16.26,16.28,48600.0,13.7743,13.808,13.6901,13.707,48600.0
2012-11-08 11:30:00,16.27,16.27,16.17,16.23,54000.0,13.6986,13.6986,13.6144,13.6649,54000.0
2012-11-08 12:00:00,16.23,16.23,16.19,16.19,21600.0,13.6649,13.6649,13.6312,13.6312,21600.0
2012-11-08 12:30:00,16.19,16.19,16.15,16.17,36600.0,13.6312,13.6312,13.5975,13.6144,36600.0
2012-11-08 13:00:00,16.16,16.17,16.14,16.14,47700.0,13.6059,13.6144,13.5891,13.5891,47700.0
2012-11-08 13:30:00,16.14,16.21,16.12,16.21,28500.0,13.5891,13.648,13.5723,13.648,28500.0
2012-11-08 14:00:00,16.21,16.22,16.18,16.22,14700.0,13.648,13.6565,13.6228,13.6565,14700.0
2012-11-08 14:30:00,16.21,16.21,16.13,16.13,46200.0,13.648,13.648,13.5807,13.5807,46200.0
2012-11-08 15:00:00,16.13,16.14,16.1,16.12,89400.0,13.5807,13.5891,13.5554,13.5723,89400.0
2012-11-08 15:30:00,16.12,16.13,16.04,16.06,159900.0,13.5723,13.5807,13.5049,13.5217,159900.0
2012-11-09 09:30:00,15.97,16.03,15.85,16.03,30300.0,13.446,13.4965,13.3449,13.4965,30300.0
2012-11-09 10:00:00,16.04,16.1,16.03,16.06,29400.0,13.5049,13.5554,13.4965,13.5217,29400.0
2012-11-09 10:30:00,16.08,16.17,16.07,16.13,15900.0,13.5386,13.6144,13.5302,13.5807,15900.0
2012-11-09 11:00:00,16.17,16.17,16.1,16.1,8700.0,13.6144,13.6144,13.5554,13.5554,8700.0
2012-11-09 11:30:00,16.1,16.21,16.08,16.19,22200.0,13.5554,13.648,13.5386,13.6312,22200.0
2012-11-09 12:00:00,16.22,16.26,16.18,16.25,24300.0,13.6565,13.6901,13.6228,13.6817,24300.0
2012-11-09 12:30:00,16.24,16.25,16.19,16.19,14400.0,13.6733,13.6817,13.6312,13.6312,14400.0
2012-11-09 13:00:00,16.19,16.21,16.1,16.1,19200.0,13.6312,13.648,13.5554,13.5554,19200.0
2012-11-09 13:30:00,16.1,16.13,16.07,16.12,23700.0,13.5554,13.5807,13.5302,13.5723,23700.0
2012-11-09 14:00:00,16.12,16.12,16.08,16.1,23100.0,13.5723,13.5723,13.5386,13.5554,23100.0
2012-11-09 14:30:00,16.09,16.13,16.09,16.09,36600.0,13.547,13.5807,13.547,13.547,36600.0
2012-11-09 15:00:00,16.09,16.09,16.05,16.07,74400.0,13.547,13.547,13.5133,13.5302,74400.0
2012-11-09 15:30:00,16.08,16.09,16.03,16.07,91500.0,13.5386,13.547,13.4965,13.5302,91500.0
2012-11-12 09:30:00,16.11,16.14,16.05,16.05,4800.0,13.5638,13.5891,13.5133,13.5133,4800.0
2012-11-12 10:00:00,16.06,16.06,16.0,16.03,8700.0,13.5217,13.5217,13.4712,13.4965,8700.0
2012-11-12 10:30:00,16.03,16.05,15.98,15.99,69900.0,13.4965,13.5133,13.4544,13.4628,69900.0
2012-11-12 11:00:00,15.99,16.04,15.98,16.03,36300.0,13.4628,13.5049,13.4544,13.4965,36300.0
2012-11-12 11:30:00,16.05,16.08,16.04,16.08,15300.0,13.5133,13.5386,13.5049,13.5386,15300.0
2012-11-12 12:00:00,16.08,16.11,16.08,16.11,9300.0,13.5386,13.5638,13.5386,13.5638,9300.0
2012-11-12 12:30:00,16.11,16.18,16.11,16.18,24000.0,13.5638,13.6228,13.5638,13.6228,24000.0
2012-11-12 13:00:00,16.19,16.27,16.19,16.26,19500.0,13.6312,13.6986,13.6312,13.6901,19500.0
2012-11-12 13:30:00,16.23,16.27,16.21,16.27,14100.0,13.6649,13.6986,13.648,13.6986,14100.0
2012-11-12 14:00:00,16.26,16.27,16.22,16.24,11100.0,13.6901,13.6986,13.6565,13.6733,11100.0
2012-11-12 14:30:00,16.25,16.25,16.18,16.19,8700.0,13.6817,13.6817,13.6228,13.6312,8700.0
2012-11-12 15:00:00,16.2,16.2,16.14,16.14,14100.0,13.6396,13.6396,13.5891,13.5891,14100.0
2012-11-12 15:30:00,16.14,16.16,16.11,16.16,49200.0,13.5891,13.6059,13.5638,13.6059,49200.0
2012-11-13 09:30:00,16.03,16.21,15.92,16.21,21600.0,13.4965,13.648,13.4039,13.648,21600.0
2012-11-13 10:00:00,16.17,16.25,16.14,16.17,15600.0,13.6144,13.6817,13.5891,13.6144,15600.0
2012-11-13 10:30:00,16.14,16.23,16.12,16.23,25500.0,13.5891,13.6649,13.5723,13.6649,25500.0
2012-11-13 11:00:00,16.24,16.27,16.15,16.15,21900.0,13.6733,13.6986,13.5975,13.5975,21900.0
2012-11-13 11:30:00,16.15,16.18,16.02,16.05,79500.0,13.5975,13.6228,13.4881,13.5133,79500.0
2012-11-13 12:00:00,16.06,16.07,15.99,16.0,25200.0,13.5217,13.5302,13.4628,13.4712,25200.0
2012-11-13 12:30:00,16.0,16.07,16.0,16.04,11400.0,13.4712,13.5302,13.4712,13.5049,11400.0
2012-11-13 13:00:00,16.03,16.06,16.01,16.04,11700.0,13.4965,13.5217,13.4796,13.5049,11700.0
2012-11-13 13:30:00,16.04,16.05,16.03,16.05,15000.0,13.5049,13.5133,13.4965,13.5133,15000.0
2012-11-13 14:00:00,16.05,16.05,16.01,16.02,30600.0,13.5133,13.5133,13.4796,13.4881,30600.0
2012-11-13 14:30:00,16.02,16.02,15.96,15.98,20700.0,13.4881,13.4881,13.4375,13.4544,20700.0
2012-11-13 15:00:00,15.98,15.99,15.9,15.92,54300.0,13.4544,13.4628,13.387,13.4039,54300.0
2012-11-13 15:30:00,15.91,15.95,15.89,15.9,102300.0,13.3955,13.4291,13.3786,13.387,102300.0
2012-11-14 09:30:00,15.97,16.09,15.84,15.84,93000.0,13.446,13.547,13.3365,13.3365,93000.0
2012-11-14 10:00:00,15.87,15.88,15.77,15.78,52800.0,13.3618,13.3702,13.2776,13.286,52800.0
2012-11-14 10:30:00,15.78,15.79,15.66,15.67,23100.0,13.286,13.2944,13.185,13.1934,23100.0
2012-11-14 11:00:00,15.68,15.7,15.66,15.69,50400.0,13.2018,13.2186,13.185,13.2102,50400.0
2012-11-14 11:30:00,15.68,15.7,15.63,15.63,45300.0,13.2018,13.2186,13.1597,13.1597,45300.0
2012-11-14 12:00:00,15.64,15.65,15.58,15.62,104400.0,13.1681,13.1765,13.1176,13.1513,104400.0
2012-11-14 12:30:00,15.64,15.65,15.6,15.61,36000.0,13.1681,13.1765,13.1344,13.1429,36000.0
2012-11-14 13:00:00,15.61,15.63,15.6,15.6,18900.0,13.1429,13.1597,13.1344,13.1344,18900.0
2012-11-14 13:30:00,15.6,15.61,15.56,15.58,29700.0,13.1344,13.1429,13.1008,13.1176,29700.0
2012-11-14 14:00:00,15.58,15.58,15.47,15.53,38100.0,13.1176,13.1176,13.025,13.0755,38100.0
2012-11-14 14:30:00,15.53,15.55,15.46,15.47,27000.0,13.0755,13.0923,13.0166,13.025,27000.0
2012-11-14 15:00:00,15.46,15.48,15.34,15.36,62700.0,13.0166,13.0334,12.9155,12.9324,62700.0
2012-11-14 15:30:00,15.36,15.38,15.28,15.32,192600.0,12.9324,12.9492,12.865,12.8987,192600.0
2012-11-15 09:30:00,15.32,15.51,15.25,15.4,43500.0,12.8987,13.0587,12.8398,12.9661,43500.0
2012-11-15 10:00:00,15.39,15.46,15.33,15.34,51000.0,12.9576,13.0166,12.9071,12.9155,51000.0
2012-11-15 10:30:00,15.34,15.37,15.25,15.25,178200.0,12.9155,12.9408,12.8398,12.8398,178200.0
2012-11-15 11:00:00,15.25,15.35,15.23,15.3,76500.0,12.8398,12.924,12.8229,12.8819,76500.0
2012-11-15 11:30:00,15.28,15.34,15.28,15.32,26400.0,12.865,12.9155,12.865,12.8987,26400.0
2012-11-15 12:00:00,15.33,15.33,15.24,15.24,21900.0,12.9071,12.9071,12.8313,12.8313,21900.0
2012-11-15 12:30:00,15.23,15.31,15.22,15.27,26100.0,12.8229,12.8903,12.8145,12.8566,26100.0
2012-11-15 13:00:00,15.27,15.3,15.25,15.26,29400.0,12.8566,12.8819,12.8398,12.8482,29400.0
2012-11-15 13:30:00,15.26,15.33,15.24,15.26,111600.0,12.8482,12.9071,12.8313,12.8482,111600.0
2012-11-15 14:00:00,15.27,15.29,15.23,15.27,49800.0,12.8566,12.8734,12.8229,12.8566,49800.0
2012-11-15 14:30:00,15.25,15.28,15.24,15.24,26700.0,12.8398,12.865,12.8313,12.8313,26700.0
2012-11-15 15:00:00,15.24,15.25,15.19,15.2,67800.0,12.8313,12.8398,12.7892,12.7977,67800.0
2012-11-15 15:30:00,15.19,15.3,15.19,15.24,204300.0,12.7892,12.8819,12.7892,12.8313,204300.0
2012-11-16 09:30:00,15.23,15.5,15.17,15.28,194700.0,12.8229,13.0503,12.7724,12.865,194700.0
2012-11-16 10:00:00,15.28,15.28,15.18,15.24,17700.0,12.865,12.865,12.7808,12.8313,17700.0
2012-11-16 10:30:00,15.22,15.27,15.22,15.27,4800.0,12.8145,12.8566,12.8145,12.8566,4800.0
2012-11-16 11:00:00,15.27,15.29,15.17,15.2,24300.0,12.8566,12.8734,12.7724,12.7977,24300.0
2012-11-16 11:30:00,15.18,15.3,15.18,15.3,22500.0,12.7808,12.8819,12.7808,12.8819,22500.0
2012-11-16 12:00:00,15.31,15.33,15.25,15.31,44400.0,12.8903,12.9071,12.8398,12.8903,44400.0
2012-11-16 12:30:00,15.31,15.34,15.3,15.31,16800.0,12.8903,12.9155,12.8819,12.8903,16800.0
2012-11-16 13:00:00,15.31,15.32,15.28,15.29,10500.0,12.8903,12.8987,12.865,12.8734,10500.0
2012-11-16 13:30:00,15.3,15.33,15.26,15.33,12000.0,12.8819,12.9071,12.8482,12.9071,12000.0
2012-11-16 14:00:00,15.32,15.32,15.23,15.23,37200.0,12.8987,12.8987,12.8229,12.8229,37200.0
2012-11-16 14:30:00,15.24,15.28,15.2,15.27,32400.0,12.8313,12.865,12.7977,12.8566,32400.0
2012-11-16 15:00:00,15.26,15.3,15.25,15.29,42900.0,12.8482,12.8819,12.8398,12.8734,42900.0
2012-11-16 15:30:00,15.29,15.38,15.28,15.32,135900.0,12.8734,12.9492,12.865,12.8987,135900.0
2012-11-19 09:30:00,15.56,15.66,15.49,15.58,19800.0,13.1008,13.185,13.0418,13.1176,19800.0
2012-11-19 10:00:00,15.59,15.63,15.54,15.58,20100.0,13.126,13.1597,13.0839,13.1176,20100.0
2012-11-19 10:30:00,15.56,15.57,15.47,15.47,31200.0,13.1008,13.1092,13.025,13.025,31200.0
2012-11-19 11:00:00,15.46,15.51,15.46,15.49,37500.0,13.0166,13.0587,13.0166,13.0418,37500.0
2012-11-19 11:30:00,15.51,15.51,15.46,15.47,14100.0,13.0587,13.0587,13.0166,13.025,14100.0
2012-11-19 12:00:00,15.47,15.49,15.46,15.47,19800.0,13.025,13.0418,13.0166,13.025,19800.0
2012-11-19 12:30:00,15.49,15.5,15.45,15.5,47100.0,13.0418,13.0503,13.0082,13.0503,47100.0
2012-11-19 13:00:00,15.51,15.55,15.46,15.49,38100.0,13.0587,13.0923,13.0166,13.0418,38100.0
2012-11-19 13:30:00,15.51,15.52,15.49,15.5,14700.0,13.0587,13.0671,13.0418,13.0503,14700.0
2012-11-19 14:00:00,15.5,15.52,15.48,15.48,29700.0,13.0503,13.0671,13.0334,13.0334,29700.0
2012-11-19 14:30:00,15.49,15.52,15.48,15.5,42300.0,13.0418,13.0671,13.0334,13.0503,42300.0
2012-11-19 15:00:00,15.5,15.52,15.49,15.51,50100.0,13.0503,13.0671,13.0418,13.0587,50100.0
2012-11-19 15:30:00,15.52,15.6,15.5,15.59,200400.0,13.0671,13.1344,13.0503,13.126,200400.0
2012-11-20 09:30:00,15.59,15.83,15.46,15.81,96000.0,13.126,13.3281,13.0166,13.3113,96000.0
2012-11-20 10:00:00,15.82,15.82,15.76,15.79,66900.0,13.3197,13.3197,13.2692,13.2944,66900.0
2012-11-20 10:30:00,15.8,15.84,15.78,15.83,35400.0,13.3028,13.3365,13.286,13.3281,35400.0
2012-11-20 11:00:00,15.83,16.0,15.82,15.99,56700.0,13.3281,13.4712,13.3197,13.4628,56700.0
2012-11-20 11:30:00,15.99,16.01,15.97,15.98,43500.0,13.4628,13.4796,13.446,13.4544,43500.0
2012-11-20 12:00:00,15.99,15.99,15.94,15.95,22200.0,13.4628,13.4628,13.4207,13.4291,22200.0
2012-11-20 12:30:00,15.95,15.98,15.94,15.94,22200.0,13.4291,13.4544,13.4207,13.4207,22200.0
2012-11-20 13:00:00,15.95,15.96,15.89,15.9,26700.0,13.4291,13.4375,13.3786,13.387,26700.0
2012-11-20 13:30:00,15.9,15.9,15.82,15.84,45300.0,13.387,13.387,13.3197,13.3365,45300.0
2012-11-20 14:00:00,15.83,15.88,15.82,15.87,44400.0,13.3281,13.3702,13.3197,13.3618,44400.0
2012-11-20 14:30:00,15.87,15.89,15.86,15.89,23400.0,13.3618,13.3786,13.3534,13.3786,23400.0
2012-11-20 15:00:00,15.89,15.92,15.85,15.87,57600.0,13.3786,13.4039,13.3449,13.3618,57600.0
2012-11-20 15:30:00,15.87,15.9,15.85,15.89,146700.0,13.3618,13.387,13.3449,13.3786,146700.0
2012-11-21 09:30:00,15.97,15.98,15.87,15.93,23400.0,13.446,13.4544,13.3618,13.4123,23400.0
2012-11-21 10:00:00,15.93,16.0,15.89,16.0,13500.0,13.4123,13.4712,13.3786,13.4712,13500.0
2012-11-21 10:30:00,15.99,15.99,15.93,15.94,9900.0,13.4628,13.4628,13.4123,13.4207,9900.0
2012-11-21 11:00:00,15.95,16.02,15.95,16.0,16800.0,13.4291,13.4881,13.4291,13.4712,16800.0
2012-11-21 11:30:00,16.01,16.01,15.93,15.93,12300.0,13.4796,13.4796,13.4123,13.4123,12300.0
2012-11-21 12:00:00,15.95,16.0,15.95,16.0,8700.0,13.4291,13.4712,13.4291,13.4712,8700.0
2012-11-21 12:30:00,16.01,16.04,15.98,15.98,17100.0,13.4796,13.5049,13.4544,13.4544,17100.0
2012-11-21 13:00:00,16.0,16.01,15.96,16.0,38700.0,13.4712,13.4796,13.4375,13.4712,38700.0
2012-11-21 13:30:00,15.99,16.05,15.99,16.03,19800.0,13.4628,13.5133,13.4628,13.4965,19800.0
2012-11-21 14:00:00,16.03,16.06,16.01,16.02,18000.0,13.4965,13.5217,13.4796,13.4881,18000.0
2012-11-21 14:30:00,16.03,16.06,16.03,16.04,24300.0,13.4965,13.5217,13.4965,13.5049,24300.0
2012-11-21 15:00:00,16.04,16.06,16.02,16.03,30000.0,13.5049,13.5217,13.4881,13.4965,30000.0
2012-11-21 15:30:00,16.04,16.11,16.03,16.09,138900.0,13.5049,13.5638,13.4965,13.547,138900.0
2012-11-23 09:30:00,16.12,16.17,16.1,16.15,23400.0,13.5723,13.6144,13.5554,13.5975,23400.0
2012-11-23 10:00:00,16.17,16.25,16.11,16.22,18900.0,13.6144,13.6817,13.5638,13.6565,18900.0
2012-11-23 10:30:00,16.24,16.27,16.22,16.22,12000.0,13.6733,13.6986,13.6565,13.6565,12000.0
2012-11-23 11:00:00,16.21,16.26,16.21,16.25,6300.0,13.648,13.6901,13.648,13.6817,6300.0
2012-11-23 11:30:00,16.23,16.24,16.18,16.19,5400.0,13.6649,13.6733,13.6228,13.6312,5400.0
2012-11-23 12:00:00,16.19,16.22,16.17,16.17,13500.0,13.6312,13.6565,13.6144,13.6144,13500.0
2012-11-23 12:30:00,16.17,16.26,16.17,16.26,29100.0,13.6144,13.6901,13.6144,13.6901,29100.0
2012-11-26 09:30:00,16.17,16.41,16.17,16.41,21000.0,13.6144,13.8164,13.6144,13.8164,21000.0
2012-11-26 10:00:00,16.38,16.38,16.29,16.31,23400.0,13.7912,13.7912,13.7154,13.7322,23400.0
2012-11-26 10:30:00,16.29,16.35,16.29,16.31,27000.0,13.7154,13.7659,13.7154,13.7322,27000.0
2012-11-26 11:00:00,16.3,16.31,16.27,16.3,49800.0,13.7238,13.7322,13.6986,13.7238,49800.0
2012-11-26 11:30:00,16.29,16.31,16.28,16.28,9900.0,13.7154,13.7322,13.707,13.707,9900.0
2012-11-26 12:00:00,16.29,16.32,16.28,16.32,17100.0,13.7154,13.7407,13.707,13.7407,17100.0
2012-11-26 12:30:00,16.31,16.39,16.28,16.34,45000.0,13.7322,13.7996,13.707,13.7575,45000.0
2012-11-26 13:00:00,16.34,16.36,16.28,16.33,23400.0,13.7575,13.7743,13.707,13.7491,23400.0
2012-11-26 13:30:00,16.32,16.34,16.26,16.26,10200.0,13.7407,13.7575,13.6901,13.6901,10200.0
2012-11-26 14:00:00,16.27,16.3,16.25,16.29,12000.0,13.6986,13.7238,13.6817,13.7154,12000.0
2012-11-26 14:30:00,16.28,16.3,16.27,16.29,7800.0,13.707,13.7238,13.6986,13.7154,7800.0
2012-11-26 15:00:00,16.29,16.33,16.29,16.33,16500.0,13.7154,13.7491,13.7154,13.7491,16500.0
2012-11-26 15:30:00,16.31,16.4,16.29,16.39,113100.0,13.7322,13.808,13.7154,13.7996,113100.0
2012-11-27 09:30:00,16.36,16.52,16.21,16.51,22800.0,13.7743,13.909,13.648,13.9006,22800.0
2012-11-27 10:00:00,16.51,16.51,16.39,16.42,35100.0,13.9006,13.9006,13.7996,13.8248,35100.0
2012-11-27 10:30:00,16.4,16.47,16.37,16.39,108000.0,13.808,13.8669,13.7828,13.7996,108000.0
2012-11-27 11:00:00,16.4,16.42,16.33,16.35,61200.0,13.808,13.8248,13.7491,13.7659,61200.0
2012-11-27 11:30:00,16.34,16.4,16.33,16.4,29400.0,13.7575,13.808,13.7491,13.808,29400.0
2012-11-27 12:00:00,16.4,16.42,16.35,16.41,11700.0,13.808,13.8248,13.7659,13.8164,11700.0
2012-11-27 12:30:00,16.4,16.42,16.36,16.39,15300.0,13.808,13.8248,13.7743,13.7996,15300.0
2012-11-27 13:00:00,16.4,16.42,16.36,16.39,17700.0,13.808,13.8248,13.7743,13.7996,17700.0
2012-11-27 13:30:00,16.42,16.45,16.4,16.41,13200.0,13.8248,13.8501,13.808,13.8164,13200.0
2012-11-27 14:00:00,16.4,16.45,16.37,16.4,26700.0,13.808,13.8501,13.7828,13.808,26700.0
2012-11-27 14:30:00,16.41,16.43,16.39,16.4,42600.0,13.8164,13.8333,13.7996,13.808,42600.0
2012-11-27 15:00:00,16.41,16.45,16.41,16.44,42900.0,13.8164,13.8501,13.8164,13.8417,42900.0
2012-11-27 15:30:00,16.44,16.44,16.37,16.4,101400.0,13.8417,13.8417,13.7828,13.808,101400.0
2012-11-28 09:30:00,16.35,16.44,16.28,16.35,41100.0,13.7659,13.8417,13.707,13.7659,41100.0
2012-11-28 10:00:00,16.36,16.4,16.29,16.37,42300.0,13.7743,13.808,13.7154,13.7828,42300.0
2012-11-28 10:30:00,16.35,16.41,16.32,16.39,24000.0,13.7659,13.8164,13.7407,13.7996,24000.0
2012-11-28 11:00:00,16.39,16.46,16.36,16.42,32100.0,13.7996,13.8585,13.7743,13.8248,32100.0
2012-11-28 11:30:00,16.42,16.42,16.3,16.32,29700.0,13.8248,13.8248,13.7238,13.7407,29700.0
2012-11-28 12:00:00,16.32,16.45,16.31,16.44,41400.0,13.7407,13.8501,13.7322,13.8417,41400.0
2012-11-28 12:30:00,16.42,16.46,16.38,16.43,22500.0,13.8248,13.8585,13.7912,13.8333,22500.0
2012-11-28 13:00:00,16.42,16.44,16.39,16.43,25200.0,13.8248,13.8417,13.7996,13.8333,25200.0
2012-11-28 13:30:00,16.44,16.52,16.43,16.5,27600.0,13.8417,13.909,13.8333,13.8922,27600.0
2012-11-28 14:00:00,16.51,16.51,16.41,16.42,32100.0,13.9006,13.9006,13.8164,13.8248,32100.0
2012-11-28 14:30:00,16.43,16.44,16.39,16.41,36600.0,13.8333,13.8417,13.7996,13.8164,36600.0
2012-11-28 15:00:00,16.4,16.46,16.39,16.45,59400.0,13.808,13.8585,13.7996,13.8501,59400.0
2012-11-28 15:30:00,16.44,16.49,16.41,16.46,121200.0,13.8417,13.8838,13.8164,13.8585,121200.0
2012-11-29 09:30:00,16.5,16.59,16.45,16.54,63000.0,13.8922,13.968,13.8501,13.9259,63000.0
2012-11-29 10:00:00,16.56,16.63,16.47,16.53,54300.0,13.9427,14.0017,13.8669,13.9175,54300.0
2012-11-29 10:30:00,16.53,16.58,16.5,16.55,15000.0,13.9175,13.9596,13.8922,13.9343,15000.0
2012-11-29 11:00:00,16.55,16.56,16.49,16.52,16200.0,13.9343,13.9427,13.8838,13.909,16200.0
2012-11-29 11:30:00,16.52,16.53,16.47,16.49,53400.0,13.909,13.9175,13.8669,13.8838,53400.0
2012-11-29 12:00:00,16.5,16.54,16.49,16.52,31800.0,13.8922,13.9259,13.8838,13.909,31800.0
2012-11-29 12:30:00,16.5,16.51,16.48,16.49,9300.0,13.8922,13.9006,13.8754,13.8838,9300.0
2012-11-29 13:00:00,16.5,16.53,16.47,16.49,33300.0,13.8922,13.9175,13.8669,13.8838,33300.0
2012-11-29 13:30:00,16.5,16.5,16.47,16.49,28200.0,13.8922,13.8922,13.8669,13.8838,28200.0
2012-11-29 14:00:00,16.51,16.52,16.49,16.51,10200.0,13.9006,13.909,13.8838,13.9006,10200.0
2012-11-29 14:30:00,16.52,16.58,16.5,16.58,32400.0,13.909,13.9596,13.8922,13.9596,32400.0
2012-11-29 15:00:00,16.59,16.59,16.53,16.56,41400.0,13.968,13.968,13.9175,13.9427,41400.0
2012-11-29 15:30:00,16.56,16.59,16.53,16.59,89100.0,13.9427,13.968,13.9175,13.968,89100.0
2012-11-30 09:30:00,16.6,16.61,16.52,16.57,73200.0,13.9764,13.9848,13.909,13.9511,73200.0
2012-11-30 10:00:00,16.61,16.64,16.58,16.6,31800.0,13.9848,14.0101,13.9596,13.9764,31800.0
2012-11-30 10:30:00,16.6,16.61,16.52,16.55,22200.0,13.9764,13.9848,13.909,13.9343,22200.0
2012-11-30 11:00:00,16.55,16.56,16.5,16.51,45300.0,13.9343,13.9427,13.8922,13.9006,45300.0
2012-11-30 11:30:00,16.51,16.53,16.5,16.5,11400.0,13.9006,13.9175,13.8922,13.8922,11400.0
2012-11-30 12:00:00,16.5,16.52,16.47,16.47,37200.0,13.8922,13.909,13.8669,13.8669,37200.0
2012-11-30 12:30:00,16.47,16.49,16.44,16.47,30000.0,13.8669,13.8838,13.8417,13.8669,30000.0
2012-11-30 13:00:00,16.47,16.49,16.45,16.46,32700.0,13.8669,13.8838,13.8501,13.8585,32700.0
2012-11-30 13:30:00,16.46,16.46,16.44,16.45,27600.0,13.8585,13.8585,13.8417,13.8501,27600.0
2012-11-30 14:00:00,16.44,16.51,16.44,16.51,39300.0,13.8417,13.9006,13.8417,13.9006,39300.0
2012-11-30 14:30:00,16.49,16.51,16.48,16.5,17700.0,13.8838,13.9006,13.8754,13.8922,17700.0
2012-11-30 15:00:00,16.49,16.49,16.43,16.45,45000.0,13.8838,13.8838,13.8333,13.8501,45000.0
2012-11-30 15:30:00,16.46,16.5,16.42,16.46,180300.0,13.8585,13.8922,13.8248,13.8585,180300.0
2012-12-03 09:30:00,16.56,16.65,16.38,16.39,38400.0,13.9427,14.0185,13.7912,13.7996,38400.0
2012-12-03 10:00:00,16.39,16.5,16.32,16.47,21900.0,13.7996,13.8922,13.7407,13.8669,21900.0
2012-12-03 10:30:00,16.47,16.5,16.41,16.44,23100.0,13.8669,13.8922,13.8164,13.8417,23100.0
2012-12-03 11:00:00,16.45,16.46,16.39,16.41,27900.0,13.8501,13.8585,13.7996,13.8164,27900.0
2012-12-03 11:30:00,16.42,16.44,16.4,16.42,20100.0,13.8248,13.8417,13.808,13.8248,20100.0
2012-12-03 12:00:00,16.42,16.42,16.39,16.42,15300.0,13.8248,13.8248,13.7996,13.8248,15300.0
2012-12-03 12:30:00,16.42,16.46,16.42,16.42,35700.0,13.8248,13.8585,13.8248,13.8248,35700.0
2012-12-03 13:00:00,16.42,16.44,16.41,16.42,18000.0,13.8248,13.8417,13.8164,13.8248,18000.0
2012-12-03 13:30:00,16.41,16.42,16.37,16.42,31500.0,13.8164,13.8248,13.7828,13.8248,31500.0
2012-12-03 14:00:00,16.42,16.46,16.39,16.41,185700.0,13.8248,13.8585,13.7996,13.8164,185700.0
2012-12-03 14:30:00,16.4,16.43,16.36,16.38,181200.0,13.808,13.8333,13.7743,13.7912,181200.0
2012-12-03 15:00:00,16.39,16.43,16.35,16.36,34200.0,13.7996,13.8333,13.7659,13.7743,34200.0
2012-12-03 15:30:00,16.36,16.41,16.35,16.39,128700.0,13.7743,13.8164,13.7659,13.7996,128700.0
2012-12-04 09:30:00,16.41,16.55,16.4,16.4,5700.0,13.8164,13.9343,13.808,13.808,5700.0
2012-12-04 10:00:00,16.41,16.44,16.32,16.35,190500.0,13.8164,13.8417,13.7407,13.7659,190500.0
2012-12-04 10:30:00,16.36,16.4,16.35,16.36,14400.0,13.7743,13.808,13.7659,13.7743,14400.0
2012-12-04 11:00:00,16.36,16.37,16.31,16.36,108000.0,13.7743,13.7828,13.7322,13.7743,108000.0
2012-12-04 11:30:00,16.35,16.4,16.34,16.38,101700.0,13.7659,13.808,13.7575,13.7912,101700.0
2012-12-04 12:00:00,16.38,16.39,16.34,16.38,8100.0,13.7912,13.7996,13.7575,13.7912,8100.0
2012-12-04 12:30:00,16.36,16.38,16.32,16.37,8100.0,13.7743,13.7912,13.7407,13.7828,8100.0
2012-12-04 13:00:00,16.38,16.4,16.34,16.4,7500.0,13.7912,13.808,13.7575,13.808,7500.0
2012-12-04 13:30:00,16.4,16.53,16.4,16.48,65400.0,13.808,13.9175,13.808,13.8754,65400.0
2012-12-04 14:00:00,16.46,16.49,16.42,16.42,13200.0,13.8585,13.8838,13.8248,13.8248,13200.0
2012-12-04 14:30:00,16.43,16.52,16.43,16.5,78900.0,13.8333,13.909,13.8333,13.8922,78900.0
2012-12-04 15:00:00,16.51,16.52,16.48,16.51,52800.0,13.9006,13.909,13.8754,13.9006,52800.0
2012-12-04 15:30:00,16.51,16.56,16.49,16.55,67200.0,13.9006,13.9427,13.8838,13.9343,67200.0
2012-12-05 09:30:00,16.59,16.67,16.58,16.59,29700.0,13.968,14.0353,13.9596,13.968,29700.0
2012-12-05 10:00:00,16.59,16.6,16.55,16.58,6900.0,13.968,13.9764,13.9343,13.9596,6900.0
2012-12-05 10:30:00,16.57,16.61,16.55,16.55,64500.0,13.9511,13.9848,13.9343,13.9343,64500.0
2012-12-05 11:00:00,16.57,16.67,16.57,16.67,35100.0,13.9511,14.0353,13.9511,14.0353,35100.0
2012-12-05 11:30:00,16.68,16.78,16.68,16.77,18900.0,14.0438,14.128,14.0438,14.1195,18900.0
2012-12-05 12:00:00,16.79,16.85,16.77,16.78,21900.0,14.1364,14.1869,14.1195,14.128,21900.0
2012-12-05 12:30:00,16.79,16.85,16.78,16.84,21600.0,14.1364,14.1869,14.128,14.1785,21600.0
2012-12-05 13:00:00,16.85,16.89,16.84,16.87,17700.0,14.1869,14.2206,14.1785,14.2037,17700.0
2012-12-05 13:30:00,16.87,16.91,16.85,16.9,26400.0,14.2037,14.2374,14.1869,14.229,26400.0
2012-12-05 14:00:00,16.91,16.96,16.9,16.94,30900.0,14.2374,14.2795,14.229,14.2627,30900.0
2012-12-05 14:30:00,16.95,16.98,16.93,16.96,63900.0,14.2711,14.2963,14.2542,14.2795,63900.0
2012-12-05 15:00:00,16.96,17.02,16.96,16.97,153900.0,14.2795,14.33,14.2795,14.2879,153900.0
2012-12-05 15:30:00,16.95,17.03,16.95,16.99,217800.0,14.2711,14.3384,14.2711,14.3048,217800.0
2012-12-06 09:30:00,17.0,17.09,16.88,16.88,52200.0,14.3132,14.389,14.2121,14.2121,52200.0
2012-12-06 10:00:00,16.86,17.02,16.86,16.98,48300.0,14.1953,14.33,14.1953,14.2963,48300.0
2012-12-06 10:30:00,16.95,17.05,16.94,17.0,42900.0,14.2711,14.3553,14.2627,14.3132,42900.0
2012-12-06 11:00:00,17.02,17.02,16.96,16.98,11400.0,14.33,14.33,14.2795,14.2963,11400.0
2012-12-06 11:30:00,16.98,17.04,16.96,16.98,18000.0,14.2963,14.3469,14.2795,14.2963,18000.0
2012-12-06 12:00:00,16.98,17.0,16.97,16.98,36600.0,14.2963,14.3132,14.2879,14.2963,36600.0
2012-12-06 12:30:00,16.97,17.0,16.96,16.98,33600.0,14.2879,14.3132,14.2795,14.2963,33600.0
2012-12-06 13:00:00,16.97,16.99,16.94,16.97,30000.0,14.2879,14.3048,14.2627,14.2879,30000.0
2012-12-06 13:30:00,16.99,16.99,16.96,16.97,14700.0,14.3048,14.3048,14.2795,14.2879,14700.0
2012-12-06 14:00:00,16.97,16.98,16.94,16.94,29100.0,14.2879,14.2963,14.2627,14.2627,29100.0
2012-12-06 14:30:00,16.95,16.97,16.91,16.94,70500.0,14.2711,14.2879,14.2374,14.2627,70500.0
2012-12-06 15:00:00,16.95,16.99,16.94,16.96,29400.0,14.2711,14.3048,14.2627,14.2795,29400.0
2012-12-06 15:30:00,16.96,17.01,16.95,17.01,108900.0,14.2795,14.3216,14.2711,14.3216,108900.0
2012-12-07 09:30:00,17.07,17.14,16.93,16.97,39900.0,14.3721,14.4311,14.2542,14.2879,39900.0
2012-12-07 10:00:00,16.97,17.01,16.94,16.99,45300.0,14.2879,14.3216,14.2627,14.3048,45300.0
2012-12-07 10:30:00,17.0,17.02,16.98,17.0,9000.0,14.3132,14.33,14.2963,14.3132,9000.0
2012-12-07 11:00:00,17.0,17.03,16.98,16.99,9600.0,14.3132,14.3384,14.2963,14.3048,9600.0
2012-12-07 11:30:00,16.98,17.0,16.92,16.93,41400.0,14.2963,14.3132,14.2458,14.2542,41400.0
2012-12-07 12:00:00,16.96,17.05,16.96,17.01,18600.0,14.2795,14.3553,14.2795,14.3216,18600.0
2012-12-07 12:30:00,17.02,17.04,17.0,17.04,13800.0,14.33,14.3469,14.3132,14.3469,13800.0
2012-12-07 13:00:00,17.05,17.09,17.05,17.09,11100.0,14.3553,14.389,14.3553,14.389,11100.0
2012-12-07 13:30:00,17.1,17.1,17.03,17.05,5100.0,14.3974,14.3974,14.3384,14.3553,5100.0
2012-12-07 14:00:00,17.04,17.07,17.01,17.03,26400.0,14.3469,14.3721,14.3216,14.3384,26400.0
2012-12-07 14:30:00,17.03,17.07,17.02,17.04,56400.0,14.3384,14.3721,14.33,14.3469,56400.0
2012-12-07 15:00:00,17.04,17.06,17.03,17.04,27900.0,14.3469,14.3637,14.3384,14.3469,27900.0
2012-12-07 15:30:00,17.05,17.05,16.98,17.0,190800.0,14.3553,14.3553,14.2963,14.3132,190800.0
2012-12-10 09:30:00,17.02,17.07,16.61,17.03,27900.0,14.33,14.3721,13.9848,14.3384,27900.0
2012-12-10 10:00:00,17.05,17.1,17.03,17.1,26100.0,14.3553,14.3974,14.3384,14.3974,26100.0
2012-12-10 10:30:00,17.1,17.16,17.09,17.13,18000.0,14.3974,14.4479,14.389,14.4226,18000.0
2012-12-10 11:00:00,17.13,17.14,17.06,17.06,6300.0,14.4226,14.4311,14.3637,14.3637,6300.0
2012-12-10 11:30:00,17.06,17.13,17.06,17.12,9000.0,14.3637,14.4226,14.3637,14.4142,9000.0
2012-12-10 12:00:00,17.14,17.17,17.08,17.14,36000.0,14.4311,14.4563,14.3805,14.4311,36000.0
2012-12-10 12:30:00,17.15,17.15,17.11,17.15,12600.0,14.4395,14.4395,14.4058,14.4395,12600.0
2012-12-10 13:00:00,17.15,17.15,17.1,17.11,8100.0,14.4395,14.4395,14.3974,14.4058,8100.0
2012-12-10 13:30:00,17.1,17.11,17.06,17.08,8700.0,14.3974,14.4058,14.3637,14.3805,8700.0
2012-12-10 14:00:00,17.09,17.15,17.07,17.14,20100.0,14.389,14.4395,14.3721,14.4311,20100.0
2012-12-10 14:30:00,17.14,17.15,17.07,17.14,19800.0,14.4311,14.4395,14.3721,14.4311,19800.0
2012-12-10 15:00:00,17.13,17.18,17.12,17.18,37800.0,14.4226,14.4647,14.4142,14.4647,37800.0
2012-12-10 15:30:00,17.19,17.22,17.14,17.14,187200.0,14.4732,14.4984,14.4311,14.4311,187200.0
2012-12-11 09:30:00,17.25,17.32,17.18,17.29,31200.0,14.5237,14.5826,14.4647,14.5573,31200.0
2012-12-11 10:00:00,17.28,17.28,17.24,17.25,29100.0,14.5489,14.5489,14.5152,14.5237,29100.0
2012-12-11 10:30:00,17.26,17.29,17.24,17.27,29400.0,14.5321,14.5573,14.5152,14.5405,29400.0
2012-12-11 11:00:00,17.26,17.28,17.2,17.28,38100.0,14.5321,14.5489,14.4816,14.5489,38100.0
2012-12-11 11:30:00,17.28,17.3,17.24,17.24,60300.0,14.5489,14.5658,14.5152,14.5152,60300.0
2012-12-11 12:00:00,17.25,17.29,17.24,17.27,24600.0,14.5237,14.5573,14.5152,14.5405,24600.0
2012-12-11 12:30:00,17.27,17.29,17.25,17.29,12900.0,14.5405,14.5573,14.5237,14.5573,12900.0
2012-12-11 13:00:00,17.29,17.3,17.27,17.28,15900.0,14.5573,14.5658,14.5405,14.5489,15900.0
2012-12-11 13:30:00,17.28,17.29,17.26,17.26,11400.0,14.5489,14.5573,14.5321,14.5321,11400.0
2012-12-11 14:00:00,17.27,17.29,17.26,17.26,14700.0,14.5405,14.5573,14.5321,14.5321,14700.0
2012-12-11 14:30:00,17.26,17.26,17.21,17.25,47400.0,14.5321,14.5321,14.49,14.5237,47400.0
2012-12-11 15:00:00,17.24,17.26,17.22,17.25,87900.0,14.5152,14.5321,14.4984,14.5237,87900.0
2012-12-11 15:30:00,17.25,17.27,17.22,17.27,111600.0,14.5237,14.5405,14.4984,14.5405,111600.0
2012-12-12 09:30:00,17.31,17.4,17.29,17.32,51600.0,14.5742,14.65,14.5573,14.5826,51600.0
2012-12-12 10:00:00,17.29,17.32,17.18,17.29,37800.0,14.5573,14.5826,14.4647,14.5573,37800.0
2012-12-12 10:30:00,17.28,17.3,17.27,17.29,14700.0,14.5489,14.5658,14.5405,14.5573,14700.0
2012-12-12 11:00:00,17.29,17.31,17.26,17.29,66900.0,14.5573,14.5742,14.5321,14.5573,66900.0
2012-12-12 11:30:00,17.28,17.31,17.27,17.27,29400.0,14.5489,14.5742,14.5405,14.5405,29400.0
2012-12-12 12:00:00,17.27,17.28,17.26,17.27,23400.0,14.5405,14.5489,14.5321,14.5405,23400.0
2012-12-12 12:30:00,17.28,17.33,17.25,17.3,55200.0,14.5489,14.591,14.5237,14.5658,55200.0
2012-12-12 13:00:00,17.31,17.32,17.25,17.29,54300.0,14.5742,14.5826,14.5237,14.5573,54300.0
2012-12-12 13:30:00,17.28,17.29,17.26,17.27,24600.0,14.5489,14.5573,14.5321,14.5405,24600.0
2012-12-12 14:00:00,17.27,17.33,17.26,17.32,51900.0,14.5405,14.591,14.5321,14.5826,51900.0
2012-12-12 14:30:00,17.32,17.34,17.29,17.29,44700.0,14.5826,14.5994,14.5573,14.5573,44700.0
2012-12-12 15:00:00,17.29,17.29,17.26,17.27,144900.0,14.5573,14.5573,14.5321,14.5405,144900.0
2012-12-12 15:30:00,17.27,17.29,17.26,17.27,230700.0,14.5405,14.5573,14.5321,14.5405,230700.0
2012-12-13 09:30:00,17.24,17.33,17.22,17.22,16200.0,14.5152,14.591,14.4984,14.4984,16200.0
2012-12-13 10:00:00,17.22,17.35,17.22,17.3,16800.0,14.4984,14.6079,14.4984,14.5658,16800.0
2012-12-13 10:30:00,17.29,17.29,17.2,17.2,19800.0,14.5573,14.5573,14.4816,14.4816,19800.0
2012-12-13 11:00:00,17.2,17.27,17.19,17.27,28500.0,14.4816,14.5405,14.4732,14.5405,28500.0
2012-12-13 11:30:00,17.26,17.3,17.21,17.24,26400.0,14.5321,14.5658,14.49,14.5152,26400.0
2012-12-13 12:00:00,17.25,17.28,17.2,17.22,20100.0,14.5237,14.5489,14.4816,14.4984,20100.0
2012-12-13 12:30:00,17.22,17.25,17.14,17.15,27600.0,14.4984,14.5237,14.4311,14.4395,27600.0
2012-12-13 13:00:00,17.15,17.16,17.12,17.13,23100.0,14.4395,14.4479,14.4142,14.4226,23100.0
2012-12-13 13:30:00,17.13,17.14,17.06,17.08,63600.0,14.4226,14.4311,14.3637,14.3805,63600.0
2012-12-13 14:00:00,17.07,17.08,17.03,17.08,51900.0,14.3721,14.3805,14.3384,14.3805,51900.0
2012-12-13 14:30:00,17.07,17.08,17.04,17.08,45900.0,14.3721,14.3805,14.3469,14.3805,45900.0
2012-12-13 15:00:00,17.08,17.11,17.05,17.09,85800.0,14.3805,14.4058,14.3553,14.389,85800.0
2012-12-13 15:30:00,17.1,17.17,17.08,17.09,141900.0,14.3974,14.4563,14.3805,14.389,141900.0
2012-12-14 09:30:00,17.09,17.26,17.09,17.24,23100.0,14.389,14.5321,14.389,14.5152,23100.0
2012-12-14 10:00:00,17.24,17.33,17.21,17.21,36000.0,14.5152,14.591,14.49,14.49,36000.0
2012-12-14 10:30:00,17.21,17.21,17.08,17.17,30600.0,14.49,14.49,14.3805,14.4563,30600.0
2012-12-14 11:00:00,17.16,17.2,17.13,17.17,10800.0,14.4479,14.4816,14.4226,14.4563,10800.0
2012-12-14 11:30:00,17.15,17.17,17.1,17.11,12900.0,14.4395,14.4563,14.3974,14.4058,12900.0
2012-12-14 12:00:00,17.14,17.17,17.14,17.14,15600.0,14.4311,14.4563,14.4311,14.4311,15600.0
2012-12-14 12:30:00,17.13,17.15,17.12,17.14,6600.0,14.4226,14.4395,14.4142,14.4311,6600.0
2012-12-14 13:00:00,17.15,17.16,17.08,17.09,9600.0,14.4395,14.4479,14.3805,14.389,9600.0
2012-12-14 13:30:00,17.08,17.09,17.05,17.07,26400.0,14.3805,14.389,14.3553,14.3721,26400.0
2012-12-14 14:00:00,17.07,17.1,17.06,17.07,14400.0,14.3721,14.3974,14.3637,14.3721,14400.0
2012-12-14 14:30:00,17.06,17.07,17.04,17.05,12900.0,14.3637,14.3721,14.3469,14.3553,12900.0
2012-12-14 15:00:00,17.02,17.06,17.0,17.04,73200.0,14.33,14.3637,14.3132,14.3469,73200.0
2012-12-14 15:30:00,17.03,17.08,17.03,17.06,168300.0,14.3384,14.3805,14.3384,14.3637,168300.0
2012-12-17 09:30:00,17.14,17.2,17.08,17.12,30600.0,14.4311,14.4816,14.3805,14.4142,30600.0
2012-12-17 10:00:00,17.13,17.17,17.05,17.09,35700.0,14.4226,14.4563,14.3553,14.389,35700.0
2012-12-17 10:30:00,17.09,17.16,17.08,17.09,27000.0,14.389,14.4479,14.3805,14.389,27000.0
2012-12-17 11:00:00,17.11,17.16,17.1,17.14,32700.0,14.4058,14.4479,14.3974,14.4311,32700.0
2012-12-17 11:30:00,17.14,17.16,17.08,17.08,27300.0,14.4311,14.4479,14.3805,14.3805,27300.0
2012-12-17 12:00:00,17.1,17.15,17.09,17.14,19800.0,14.3974,14.4395,14.389,14.4311,19800.0
2012-12-17 12:30:00,17.13,17.14,17.08,17.1,23400.0,14.4226,14.4311,14.3805,14.3974,23400.0
2012-12-17 13:00:00,17.1,17.14,17.1,17.14,29400.0,14.3974,14.4311,14.3974,14.4311,29400.0
2012-12-17 13:30:00,17.14,17.14,17.08,17.08,28500.0,14.4311,14.4311,14.3805,14.3805,28500.0
2012-12-17 14:00:00,17.08,17.1,17.07,17.1,24600.0,14.3805,14.3974,14.3721,14.3974,24600.0
2012-12-17 14:30:00,17.1,17.13,17.1,17.13,32100.0,14.3974,14.4226,14.3974,14.4226,32100.0
2012-12-17 15:00:00,17.13,17.17,17.1,17.16,57600.0,14.4226,14.4563,14.3974,14.4479,57600.0
2012-12-17 15:30:00,17.17,17.27,17.17,17.27,134700.0,14.4563,14.5405,14.4563,14.5405,134700.0
2012-12-18 09:30:00,17.32,17.42,17.19,17.39,66000.0,14.5826,14.6668,14.4732,14.6415,66000.0
2012-12-18 10:00:00,17.4,17.44,17.35,17.38,39600.0,14.65,14.6836,14.6079,14.6331,39600.0
2012-12-18 10:30:00,17.39,17.49,17.39,17.48,21600.0,14.6415,14.7257,14.6415,14.7173,21600.0
2012-12-18 11:00:00,17.48,17.51,17.47,17.49,37500.0,14.7173,14.7426,14.7089,14.7257,37500.0
2012-12-18 11:30:00,17.5,17.51,17.48,17.49,36600.0,14.7342,14.7426,14.7173,14.7257,36600.0
2012-12-18 12:00:00,17.48,17.5,17.46,17.48,44100.0,14.7173,14.7342,14.7005,14.7173,44100.0
2012-12-18 12:30:00,17.47,17.53,17.45,17.51,17700.0,14.7089,14.7594,14.6921,14.7426,17700.0
2012-12-18 13:00:00,17.53,17.53,17.5,17.52,18000.0,14.7594,14.7594,14.7342,14.751,18000.0
2012-12-18 13:30:00,17.51,17.57,17.51,17.55,21600.0,14.7426,14.7931,14.7426,14.7763,21600.0
2012-12-18 14:00:00,17.56,17.56,17.52,17.53,28800.0,14.7847,14.7847,14.751,14.7594,28800.0
2012-12-18 14:30:00,17.53,17.56,17.52,17.53,30000.0,14.7594,14.7847,14.751,14.7594,30000.0
2012-12-18 15:00:00,17.53,17.56,17.5,17.51,43800.0,14.7594,14.7847,14.7342,14.7426,43800.0
2012-12-18 15:30:00,17.51,17.53,17.48,17.52,132600.0,14.7426,14.7594,14.7173,14.751,132600.0
2012-12-19 09:30:00,17.58,17.6,17.47,17.52,150900.0,14.8015,14.8184,14.7089,14.751,150900.0
2012-12-19 10:00:00,17.52,17.52,17.47,17.47,31200.0,14.751,14.751,14.7089,14.7089,31200.0
2012-12-19 10:30:00,17.47,17.51,17.39,17.49,119700.0,14.7089,14.7426,14.6415,14.7257,119700.0
2012-12-19 11:00:00,17.49,17.53,17.47,17.51,121500.0,14.7257,14.7594,14.7089,14.7426,121500.0
2012-12-19 11:30:00,17.51,17.51,17.46,17.46,36000.0,14.7426,14.7426,14.7005,14.7005,36000.0
2012-12-19 12:00:00,17.46,17.51,17.46,17.5,31200.0,14.7005,14.7426,14.7005,14.7342,31200.0
2012-12-19 12:30:00,17.5,17.51,17.48,17.48,30900.0,14.7342,14.7426,14.7173,14.7173,30900.0
2012-12-19 13:00:00,17.49,17.5,17.47,17.5,37200.0,14.7257,14.7342,14.7089,14.7342,37200.0
2012-12-19 13:30:00,17.5,17.52,17.47,17.5,27000.0,14.7342,14.751,14.7089,14.7342,27000.0
2012-12-19 14:00:00,17.5,17.51,17.48,17.49,75000.0,14.7342,14.7426,14.7173,14.7257,75000.0
2012-12-19 14:30:00,17.5,17.53,17.49,17.53,39300.0,14.7342,14.7594,14.7257,14.7594,39300.0
2012-12-19 15:00:00,17.53,17.58,17.53,17.55,112800.0,14.7594,14.8015,14.7594,14.7763,112800.0
2012-12-19 15:30:00,17.54,17.56,17.48,17.5,164400.0,14.7678,14.7847,14.7173,14.7342,164400.0
2012-12-20 09:30:00,17.52,17.75,17.45,17.61,61800.0,14.751,14.9446,14.6921,14.8268,61800.0
2012-12-20 10:00:00,17.61,17.64,17.56,17.59,35400.0,14.8268,14.852,14.7847,14.8099,35400.0
2012-12-20 10:30:00,17.59,17.68,17.55,17.58,60600.0,14.8099,14.8857,14.7763,14.8015,60600.0
2012-12-20 11:00:00,17.58,17.59,17.54,17.54,27300.0,14.8015,14.8099,14.7678,14.7678,27300.0
2012-12-20 11:30:00,17.54,17.58,17.54,17.56,25200.0,14.7678,14.8015,14.7678,14.7847,25200.0
2012-12-20 12:00:00,17.57,17.57,17.52,17.55,51900.0,14.7931,14.7931,14.751,14.7763,51900.0
2012-12-20 12:30:00,17.56,17.58,17.55,17.56,26100.0,14.7847,14.8015,14.7763,14.7847,26100.0
2012-12-20 13:00:00,17.58,17.59,17.55,17.58,33000.0,14.8015,14.8099,14.7763,14.8015,33000.0
2012-12-20 13:30:00,17.58,17.59,17.55,17.55,68700.0,14.8015,14.8099,14.7763,14.7763,68700.0
2012-12-20 14:00:00,17.55,17.6,17.55,17.58,85500.0,14.7763,14.8184,14.7763,14.8015,85500.0
2012-12-20 14:30:00,17.58,17.64,17.57,17.64,102000.0,14.8015,14.852,14.7931,14.852,102000.0
2012-12-20 15:00:00,17.65,17.65,17.55,17.58,95400.0,14.8604,14.8604,14.7763,14.8015,95400.0
2012-12-20 15:30:00,17.58,17.65,17.58,17.63,222600.0,14.8015,14.8604,14.8015,14.8436,222600.0
2012-12-21 09:30:00,17.34,17.59,17.34,17.55,435000.0,14.5994,14.8099,14.5994,14.7763,435000.0
2012-12-21 10:00:00,17.57,17.65,17.52,17.63,37800.0,14.7931,14.8604,14.751,14.8436,37800.0
2012-12-21 10:30:00,17.65,17.68,17.63,17.66,24300.0,14.8604,14.8857,14.8436,14.8689,24300.0
2012-12-21 11:00:00,17.65,17.65,17.53,17.55,53400.0,14.8604,14.8604,14.7594,14.7763,53400.0
2012-12-21 11:30:00,17.56,17.58,17.48,17.57,37200.0,14.7847,14.8015,14.7173,14.7931,37200.0
2012-12-21 12:00:00,17.58,17.61,17.56,17.59,25500.0,14.8015,14.8268,14.7847,14.8099,25500.0
2012-12-21 12:30:00,17.57,17.59,17.48,17.54,47700.0,14.7931,14.8099,14.7173,14.7678,47700.0
2012-12-21 13:00:00,17.53,17.55,17.49,17.51,23700.0,14.7594,14.7763,14.7257,14.7426,23700.0
2012-12-21 13:30:00,17.51,17.53,17.45,17.46,42300.0,14.7426,14.7594,14.6921,14.7005,42300.0
2012-12-21 14:00:00,17.46,17.47,17.35,17.39,78600.0,14.7005,14.7089,14.6079,14.6415,78600.0
2012-12-21 14:30:00,17.4,17.4,17.33,17.35,81300.0,14.65,14.65,14.591,14.6079,81300.0
2012-12-21 15:00:00,17.35,17.41,17.33,17.41,128700.0,14.6079,14.6584,14.591,14.6584,128700.0
2012-12-21 15:30:00,17.42,17.49,17.39,17.46,303300.0,14.6668,14.7257,14.6415,14.7005,303300.0
2012-12-24 09:30:00,17.38,17.5,17.27,17.33,44700.0,14.6331,14.7342,14.5405,14.591,44700.0
2012-12-24 10:00:00,17.33,17.35,17.29,17.34,48300.0,14.591,14.6079,14.5573,14.5994,48300.0
2012-12-24 10:30:00,17.33,17.35,17.27,17.3,63900.0,14.591,14.6079,14.5405,14.5658,63900.0
2012-12-24 11:00:00,17.3,17.34,17.3,17.31,48600.0,14.5658,14.5994,14.5658,14.5742,48600.0
2012-12-24 11:30:00,17.32,17.34,17.31,17.31,80700.0,14.5826,14.5994,14.5742,14.5742,80700.0
2012-12-24 12:00:00,17.31,17.33,17.31,17.33,47100.0,14.5742,14.591,14.5742,14.591,47100.0
2012-12-24 12:30:00,17.33,17.34,17.29,17.34,161700.0,14.591,14.5994,14.5573,14.5994,161700.0
2012-12-26 09:30:00,17.36,17.42,17.29,17.42,32400.0,14.6163,14.6668,14.5573,14.6668,32400.0
2012-12-26 10:00:00,17.42,17.42,17.36,17.36,21600.0,14.6668,14.6668,14.6163,14.6163,21600.0
2012-12-26 10:30:00,17.37,17.38,17.32,17.32,15900.0,14.6247,14.6331,14.5826,14.5826,15900.0
2012-12-26 11:00:00,17.32,17.33,17.28,17.31,34800.0,14.5826,14.591,14.5489,14.5742,34800.0
2012-12-26 11:30:00,17.3,17.33,17.27,17.33,52200.0,14.5658,14.591,14.5405,14.591,52200.0
2012-12-26 12:00:00,17.33,17.33,17.28,17.28,42300.0,14.591,14.591,14.5489,14.5489,42300.0
2012-12-26 12:30:00,17.27,17.31,17.27,17.3,27000.0,14.5405,14.5742,14.5405,14.5658,27000.0
2012-12-26 13:00:00,17.3,17.31,17.28,17.3,17700.0,14.5658,14.5742,14.5489,14.5658,17700.0
2012-12-26 13:30:00,17.3,17.31,17.29,17.31,11700.0,14.5658,14.5742,14.5573,14.5742,11700.0
2012-12-26 14:00:00,17.31,17.35,17.31,17.34,28800.0,14.5742,14.6079,14.5742,14.5994,28800.0
2012-12-26 14:30:00,17.34,17.36,17.32,17.36,17700.0,14.5994,14.6163,14.5826,14.6163,17700.0
2012-12-26 15:00:00,17.37,17.38,17.35,17.37,46200.0,14.6247,14.6331,14.6079,14.6247,46200.0
2012-12-26 15:30:00,17.38,17.38,17.32,17.35,111000.0,14.6331,14.6331,14.5826,14.6079,111000.0
2012-12-27 09:30:00,17.34,17.41,17.3,17.33,12900.0,14.5994,14.6584,14.5658,14.591,12900.0
2012-12-27 10:00:00,17.34,17.34,17.25,17.26,64200.0,14.5994,14.5994,14.5237,14.5321,64200.0
2012-12-27 10:30:00,17.26,17.27,17.19,17.19,52800.0,14.5321,14.5405,14.4732,14.4732,52800.0
2012-12-27 11:00:00,17.2,17.21,17.17,17.21,66000.0,14.4816,14.49,14.4563,14.49,66000.0
2012-12-27 11:30:00,17.21,17.24,17.19,17.2,27600.0,14.49,14.5152,14.4732,14.4816,27600.0
2012-12-27 12:00:00,17.19,17.2,17.12,17.12,23700.0,14.4732,14.4816,14.4142,14.4142,23700.0
2012-12-27 12:30:00,17.11,17.12,17.08,17.1,24000.0,14.4058,14.4142,14.3805,14.3974,24000.0
2012-12-27 13:00:00,17.11,17.21,17.11,17.15,16200.0,14.4058,14.49,14.4058,14.4395,16200.0
2012-12-27 13:30:00,17.18,17.18,17.14,17.14,24300.0,14.4647,14.4647,14.4311,14.4311,24300.0
2012-12-27 14:00:00,17.15,17.16,17.09,17.1,23400.0,14.4395,14.4479,14.389,14.3974,23400.0
2012-12-27 14:30:00,17.1,17.17,17.1,17.15,91800.0,14.3974,14.4563,14.3974,14.4395,91800.0
2012-12-27 15:00:00,17.15,17.19,17.14,17.16,137100.0,14.4395,14.4732,14.4311,14.4479,137100.0
2012-12-27 15:30:00,17.16,17.19,17.13,17.13,279900.0,14.4479,14.4732,14.4226,14.4226,279900.0
2012-12-28 09:30:00,17.0,17.14,16.98,17.06,36000.0,14.3132,14.4311,14.2963,14.3637,36000.0
2012-12-28 10:00:00,17.11,17.15,17.01,17.03,57600.0,14.4058,14.4395,14.3216,14.3384,57600.0
2012-12-28 10:30:00,17.03,17.08,17.0,17.03,85500.0,14.3384,14.3805,14.3132,14.3384,85500.0
2012-12-28 11:00:00,17.03,17.06,17.02,17.03,36000.0,14.3384,14.3637,14.33,14.3384,36000.0
2012-12-28 11:30:00,17.03,17.05,17.02,17.02,27900.0,14.3384,14.3553,14.33,14.33,27900.0
2012-12-28 12:00:00,17.02,17.1,17.02,17.05,103500.0,14.33,14.3974,14.33,14.3553,103500.0
2012-12-28 12:30:00,17.06,17.09,17.02,17.05,69000.0,14.3637,14.389,14.33,14.3553,69000.0
2012-12-28 13:00:00,17.04,17.08,17.04,17.07,36000.0,14.3469,14.3805,14.3469,14.3721,36000.0
2012-12-28 13:30:00,17.08,17.1,17.05,17.06,53400.0,14.3805,14.3974,14.3553,14.3637,53400.0
2012-12-28 14:00:00,17.08,17.08,17.02,17.03,39900.0,14.3805,14.3805,14.33,14.3384,39900.0
2012-12-28 14:30:00,17.03,17.06,17.02,17.05,110100.0,14.3384,14.3637,14.33,14.3553,110100.0
2012-12-28 15:00:00,17.05,17.06,17.02,17.05,99900.0,14.3553,14.3637,14.33,14.3553,99900.0
2012-12-28 15:30:00,17.05,17.06,16.94,16.94,147900.0,14.3553,14.3637,14.2627,14.2627,147900.0
2012-12-31 09:30:00,16.92,17.09,16.9,17.06,23100.0,14.2458,14.389,14.229,14.3637,23100.0
2012-12-31 10:00:00,17.05,17.19,17.02,17.17,42300.0,14.3553,14.4732,14.33,14.4563,42300.0
2012-12-31 10:30:00,17.16,17.16,17.08,17.11,23700.0,14.4479,14.4479,14.3805,14.4058,23700.0
2012-12-31 11:00:00,17.11,17.15,17.1,17.14,21900.0,14.4058,14.4395,14.3974,14.4311,21900.0
2012-12-31 11:30:00,17.13,17.14,17.07,17.1,33600.0,14.4226,14.4311,14.3721,14.3974,33600.0
2012-12-31 12:00:00,17.09,17.12,17.08,17.12,15000.0,14.389,14.4142,14.3805,14.4142,15000.0
2012-12-31 12:30:00,17.13,17.15,17.09,17.11,74100.0,14.4226,14.4395,14.389,14.4058,74100.0
2012-12-31 13:00:00,17.11,17.15,17.09,17.14,97800.0,14.4058,14.4395,14.389,14.4311,97800.0
2012-12-31 13:30:00,17.14,17.15,17.03,17.12,69300.0,14.4311,14.4395,14.3384,14.4142,69300.0
2012-12-31 14:00:00,17.09,17.15,17.09,17.13,25200.0,14.389,14.4395,14.389,14.4226,25200.0
2012-12-31 14:30:00,17.14,17.17,17.13,17.15,138000.0,14.4311,14.4563,14.4226,14.4395,138000.0
2012-12-31 15:00:00,17.15,17.19,17.13,17.15,103500.0,14.4395,14.4732,14.4226,14.4395,103500.0
2012-12-31 15:30:00,17.16,17.19,17.15,17.16,275400.0,14.4479,14.4732,14.4395,14.4479,275400.0
2013-01-02 09:30:00,17.66,17.73,17.54,17.71,108900.0,14.8689,14.9278,14.7678,14.911,108900.0
2013-01-02 10:00:00,17.72,17.77,17.65,17.77,96600.0,14.9194,14.9615,14.8604,14.9615,96600.0
2013-01-02 10:30:00,17.78,17.81,17.75,17.75,97200.0,14.9699,14.9952,14.9446,14.9446,97200.0
2013-01-02 11:00:00,17.75,17.76,17.64,17.67,60000.0,14.9446,14.9531,14.852,14.8773,60000.0
2013-01-02 11:30:00,17.69,17.7,17.63,17.67,61800.0,14.8941,14.9025,14.8436,14.8773,61800.0
2013-01-02 12:00:00,17.65,17.72,17.64,17.71,68400.0,14.8604,14.9194,14.852,14.911,68400.0
2013-01-02 12:30:00,17.71,17.78,17.7,17.74,69300.0,14.911,14.9699,14.9025,14.9362,69300.0
2013-01-02 13:00:00,17.74,17.77,17.71,17.76,51000.0,14.9362,14.9615,14.911,14.9531,51000.0
2013-01-02 13:30:00,17.75,17.8,17.73,17.8,128400.0,14.9446,14.9867,14.9278,14.9867,128400.0
2013-01-02 14:00:00,17.8,17.81,17.73,17.76,80100.0,14.9867,14.9952,14.9278,14.9531,80100.0
2013-01-02 14:30:00,17.75,17.77,17.72,17.74,27000.0,14.9446,14.9615,14.9194,14.9362,27000.0
2013-01-02 15:00:00,17.75,17.78,17.73,17.76,100800.0,14.9446,14.9699,14.9278,14.9531,100800.0
2013-01-02 15:30:00,17.75,17.85,17.75,17.84,256500.0,14.9446,15.0288,14.9446,15.0204,256500.0
2013-01-03 09:30:00,17.8,17.88,17.76,17.78,39900.0,14.9867,15.0541,14.9531,14.9699,39900.0
2013-01-03 10:00:00,17.79,17.83,17.76,17.78,27600.0,14.9783,15.012,14.9531,14.9699,27600.0
2013-01-03 10:30:00,17.78,17.83,17.77,17.81,54900.0,14.9699,15.012,14.9615,14.9952,54900.0
2013-01-03 11:00:00,17.82,17.89,17.8,17.88,134700.0,15.0036,15.0625,14.9867,15.0541,134700.0
2013-01-03 11:30:00,17.88,18.0,17.88,18.0,69600.0,15.0541,15.1551,15.0541,15.1551,69600.0
2013-01-03 12:00:00,18.0,18.0,17.95,17.96,60900.0,15.1551,15.1551,15.113,15.1215,60900.0
2013-01-03 12:30:00,17.96,18.02,17.95,18.01,120900.0,15.1215,15.172,15.113,15.1636,120900.0
2013-01-03 13:00:00,18.01,18.01,17.94,17.95,63900.0,15.1636,15.1636,15.1046,15.113,63900.0
2013-01-03 13:30:00,17.95,17.99,17.92,17.98,27300.0,15.113,15.1467,15.0878,15.1383,27300.0
2013-01-03 14:00:00,17.97,17.97,17.93,17.96,25200.0,15.1299,15.1299,15.0962,15.1215,25200.0
2013-01-03 14:30:00,17.94,17.94,17.88,17.91,14100.0,15.1046,15.1046,15.0541,15.0794,14100.0
2013-01-03 15:00:00,17.91,17.92,17.84,17.84,39300.0,15.0794,15.0878,15.0204,15.0204,39300.0
2013-01-03 15:30:00,17.84,17.86,17.81,17.85,127500.0,15.0204,15.0373,14.9952,15.0288,127500.0
2013-01-04 09:30:00,17.88,17.88,17.73,17.81,26100.0,15.0541,15.0541,14.9278,14.9952,26100.0
2013-01-04 10:00:00,17.79,17.83,17.75,17.82,21900.0,14.9783,15.012,14.9446,15.0036,21900.0
2013-01-04 10:30:00,17.84,17.84,17.7,17.7,31500.0,15.0204,15.0204,14.9025,14.9025,31500.0
2013-01-04 11:00:00,17.7,17.75,17.68,17.7,57300.0,14.9025,14.9446,14.8857,14.9025,57300.0
2013-01-04 11:30:00,17.7,17.8,17.7,17.78,40800.0,14.9025,14.9867,14.9025,14.9699,40800.0
2013-01-04 12:00:00,17.77,17.8,17.74,17.79,56400.0,14.9615,14.9867,14.9362,14.9783,56400.0
2013-01-04 12:30:00,17.8,17.83,17.8,17.81,70800.0,14.9867,15.012,14.9867,14.9952,70800.0
2013-01-04 13:00:00,17.82,17.82,17.76,17.78,25200.0,15.0036,15.0036,14.9531,14.9699,25200.0
2013-01-04 13:30:00,17.78,17.79,17.75,17.76,43200.0,14.9699,14.9783,14.9446,14.9531,43200.0
2013-01-04 14:00:00,17.77,17.78,17.72,17.76,59100.0,14.9615,14.9699,14.9194,14.9531,59100.0
2013-01-04 14:30:00,17.75,17.77,17.72,17.77,31800.0,14.9446,14.9615,14.9194,14.9615,31800.0
2013-01-04 15:00:00,17.78,17.78,17.73,17.75,71700.0,14.9699,14.9699,14.9278,14.9446,71700.0
2013-01-04 15:30:00,17.75,17.78,17.73,17.74,74700.0,14.9446,14.9699,14.9278,14.9362,74700.0
2013-01-07 09:30:00,17.75,17.75,17.58,17.66,30300.0,14.9446,14.9446,14.8015,14.8689,30300.0
2013-01-07 10:00:00,17.66,17.67,17.56,17.64,52200.0,14.8689,14.8773,14.7847,14.852,52200.0
2013-01-07 10:30:00,17.62,17.63,17.58,17.59,19500.0,14.8352,14.8436,14.8015,14.8099,19500.0
2013-01-07 11:00:00,17.58,17.64,17.57,17.58,46500.0,14.8015,14.852,14.7931,14.8015,46500.0
2013-01-07 11:30:00,17.58,17.6,17.55,17.57,17400.0,14.8015,14.8184,14.7763,14.7931,17400.0
2013-01-07 12:00:00,17.57,17.6,17.55,17.6,12900.0,14.7931,14.8184,14.7763,14.8184,12900.0
2013-01-07 12:30:00,17.59,17.6,17.56,17.56,31500.0,14.8099,14.8184,14.7847,14.7847,31500.0
2013-01-07 13:00:00,17.56,17.59,17.54,17.55,26400.0,14.7847,14.8099,14.7678,14.7763,26400.0
2013-01-07 13:30:00,17.55,17.57,17.51,17.51,67500.0,14.7763,14.7931,14.7426,14.7426,67500.0
2013-01-07 14:00:00,17.51,17.55,17.49,17.52,53400.0,14.7426,14.7763,14.7257,14.751,53400.0
2013-01-07 14:30:00,17.52,17.6,17.5,17.55,132300.0,14.751,14.8184,14.7342,14.7763,132300.0
2013-01-07 15:00:00,17.55,17.59,17.55,17.55,90900.0,14.7763,14.8099,14.7763,14.7763,90900.0
2013-01-07 15:30:00,17.56,17.62,17.52,17.58,258900.0,14.7847,14.8352,14.751,14.8015,258900.0
2013-01-08 09:30:00,17.56,17.76,17.56,17.73,48900.0,14.7847,14.9531,14.7847,14.9278,48900.0
2013-01-08 10:00:00,17.72,17.73,17.59,17.6,27000.0,14.9194,14.9278,14.8099,14.8184,27000.0
2013-01-08 10:30:00,17.59,17.59,17.54,17.54,27300.0,14.8099,14.8099,14.7678,14.7678,27300.0
2013-01-08 11:00:00,17.54,17.57,17.48,17.57,50100.0,14.7678,14.7931,14.7173,14.7931,50100.0
2013-01-08 11:30:00,17.57,17.59,17.55,17.59,16800.0,14.7931,14.8099,14.7763,14.8099,16800.0
2013-01-08 12:00:00,17.59,17.63,17.59,17.62,21300.0,14.8099,14.8436,14.8099,14.8352,21300.0
2013-01-08 12:30:00,17.62,17.62,17.59,17.61,10800.0,14.8352,14.8352,14.8099,14.8268,10800.0
2013-01-08 13:00:00,17.62,17.65,17.62,17.65,13200.0,14.8352,14.8604,14.8352,14.8604,13200.0
2013-01-08 13:30:00,17.65,17.67,17.64,17.65,24000.0,14.8604,14.8773,14.852,14.8604,24000.0
2013-01-08 14:00:00,17.66,17.67,17.65,17.65,19800.0,14.8689,14.8773,14.8604,14.8604,19800.0
2013-01-08 14:30:00,17.64,17.7,17.64,17.67,47100.0,14.852,14.9025,14.852,14.8773,47100.0
2013-01-08 15:00:00,17.66,17.72,17.65,17.69,56700.0,14.8689,14.9194,14.8604,14.8941,56700.0
2013-01-08 15:30:00,17.69,17.69,17.64,17.69,61800.0,14.8941,14.8941,14.852,14.8941,61800.0
2013-01-09 09:30:00,17.79,17.82,17.7,17.82,12300.0,14.9783,15.0036,14.9025,15.0036,12300.0
2013-01-09 10:00:00,17.85,17.92,17.84,17.91,16500.0,15.0288,15.0878,15.0204,15.0794,16500.0
2013-01-09 10:30:00,17.91,17.97,17.91,17.96,29700.0,15.0794,15.1299,15.0794,15.1215,29700.0
2013-01-09 11:00:00,17.97,17.98,17.94,17.98,31200.0,15.1299,15.1383,15.1046,15.1383,31200.0
2013-01-09 11:30:00,17.98,18.0,17.96,18.0,27600.0,15.1383,15.1551,15.1215,15.1551,27600.0
2013-01-09 12:00:00,18.0,18.01,17.98,18.0,36000.0,15.1551,15.1636,15.1383,15.1551,36000.0
2013-01-09 12:30:00,17.99,18.0,17.96,17.99,49500.0,15.1467,15.1551,15.1215,15.1467,49500.0
2013-01-09 13:00:00,17.98,18.02,17.97,18.02,20400.0,15.1383,15.172,15.1299,15.172,20400.0
2013-01-09 13:30:00,18.02,18.02,17.94,17.99,125400.0,15.172,15.172,15.1046,15.1467,125400.0
2013-01-09 14:00:00,17.99,18.04,17.98,18.04,60000.0,15.1467,15.1888,15.1383,15.1888,60000.0
2013-01-09 14:30:00,18.04,18.05,18.01,18.02,34800.0,15.1888,15.1972,15.1636,15.172,34800.0
2013-01-09 15:00:00,18.0,18.02,17.98,18.0,39600.0,15.1551,15.172,15.1383,15.1551,39600.0
2013-01-09 15:30:00,18.0,18.02,17.98,18.02,76800.0,15.1551,15.172,15.1383,15.172,76800.0
2013-01-10 09:30:00,18.16,18.16,17.97,17.99,34500.0,15.2898,15.2898,15.1299,15.1467,34500.0
2013-01-10 10:00:00,17.96,17.96,17.9,17.92,13500.0,15.1215,15.1215,15.0709,15.0878,13500.0
2013-01-10 10:30:00,17.9,17.91,17.82,17.85,20100.0,15.0709,15.0794,15.0036,15.0288,20100.0
2013-01-10 11:00:00,17.86,17.9,17.85,17.9,28800.0,15.0373,15.0709,15.0288,15.0709,28800.0
2013-01-10 11:30:00,17.89,17.92,17.89,17.92,18600.0,15.0625,15.0878,15.0625,15.0878,18600.0
2013-01-10 12:00:00,17.91,17.95,17.91,17.94,10200.0,15.0794,15.113,15.0794,15.1046,10200.0
2013-01-10 12:30:00,17.95,18.0,17.95,18.0,19500.0,15.113,15.1551,15.113,15.1551,19500.0
2013-01-10 13:00:00,18.0,18.02,17.99,18.02,30300.0,15.1551,15.172,15.1467,15.172,30300.0
2013-01-10 13:30:00,18.01,18.02,17.99,18.01,42000.0,15.1636,15.172,15.1467,15.1636,42000.0
2013-01-10 14:00:00,18.01,18.01,17.94,17.97,41400.0,15.1636,15.1636,15.1046,15.1299,41400.0
2013-01-10 14:30:00,17.97,18.0,17.96,18.0,23700.0,15.1299,15.1551,15.1215,15.1551,23700.0
2013-01-10 15:00:00,17.99,18.03,17.98,18.01,56100.0,15.1467,15.1804,15.1383,15.1636,56100.0
2013-01-10 15:30:00,18.02,18.03,17.99,18.02,94800.0,15.172,15.1804,15.1467,15.172,94800.0
2013-01-11 09:30:00,17.99,18.01,17.91,17.93,39900.0,15.1467,15.1636,15.0794,15.0962,39900.0
2013-01-11 10:00:00,17.91,17.93,17.85,17.87,72000.0,15.0794,15.0962,15.0288,15.0457,72000.0
2013-01-11 10:30:00,17.88,17.89,17.76,17.78,41400.0,15.0541,15.0625,14.9531,14.9699,41400.0
2013-01-11 11:00:00,17.78,17.92,17.78,17.86,22500.0,14.9699,15.0878,14.9699,15.0373,22500.0
2013-01-11 11:30:00,17.85,17.92,17.85,17.92,16800.0,15.0288,15.0878,15.0288,15.0878,16800.0
2013-01-11 12:00:00,17.9,17.92,17.84,17.85,40200.0,15.0709,15.0878,15.0204,15.0288,40200.0
2013-01-11 12:30:00,17.85,17.86,17.82,17.83,20100.0,15.0288,15.0373,15.0036,15.012,20100.0
2013-01-11 13:00:00,17.83,17.84,17.81,17.81,31800.0,15.012,15.0204,14.9952,14.9952,31800.0
2013-01-11 13:30:00,17.81,17.83,17.78,17.8,48900.0,14.9952,15.012,14.9699,14.9867,48900.0
2013-01-11 14:00:00,17.81,17.83,17.78,17.8,40800.0,14.9952,15.012,14.9699,14.9867,40800.0
2013-01-11 14:30:00,17.82,17.82,17.77,17.79,34500.0,15.0036,15.0036,14.9615,14.9783,34500.0
2013-01-11 15:00:00,17.8,17.82,17.79,17.79,43200.0,14.9867,15.0036,14.9783,14.9783,43200.0
2013-01-11 15:30:00,17.79,17.83,17.79,17.82,93000.0,14.9783,15.012,14.9783,15.0036,93000.0
2013-01-14 09:30:00,17.77,17.84,17.73,17.81,15600.0,14.9615,15.0204,14.9278,14.9952,15600.0
2013-01-14 10:00:00,17.81,17.83,17.78,17.78,15900.0,14.9952,15.012,14.9699,14.9699,15900.0
2013-01-14 10:30:00,17.79,17.81,17.77,17.81,26100.0,14.9783,14.9952,14.9615,14.9952,26100.0
2013-01-14 11:00:00,17.81,17.87,17.81,17.87,125400.0,14.9952,15.0457,14.9952,15.0457,125400.0
2013-01-14 11:30:00,17.87,17.91,17.84,17.91,21900.0,15.0457,15.0794,15.0204,15.0794,21900.0
2013-01-14 12:00:00,17.91,17.93,17.87,17.87,27000.0,15.0794,15.0962,15.0457,15.0457,27000.0
2013-01-14 12:30:00,17.87,17.89,17.87,17.87,12900.0,15.0457,15.0625,15.0457,15.0457,12900.0
2013-01-14 13:00:00,17.87,17.87,17.84,17.84,7800.0,15.0457,15.0457,15.0204,15.0204,7800.0
2013-01-14 13:30:00,17.84,17.86,17.81,17.82,22500.0,15.0204,15.0373,14.9952,15.0036,22500.0
2013-01-14 14:00:00,17.82,17.85,17.81,17.85,15300.0,15.0036,15.0288,14.9952,15.0288,15300.0
2013-01-14 14:30:00,17.85,17.89,17.83,17.89,29100.0,15.0288,15.0625,15.012,15.0625,29100.0
2013-01-14 15:00:00,17.88,17.9,17.86,17.86,74100.0,15.0541,15.0709,15.0373,15.0373,74100.0
2013-01-14 15:30:00,17.86,17.92,17.84,17.91,174300.0,15.0373,15.0878,15.0204,15.0794,174300.0
2013-01-15 09:30:00,17.77,17.81,17.72,17.79,8100.0,14.9615,14.9952,14.9194,14.9783,8100.0
2013-01-15 10:00:00,17.79,17.81,17.75,17.75,80400.0,14.9783,14.9952,14.9446,14.9446,80400.0
2013-01-15 10:30:00,17.72,17.72,17.67,17.71,28800.0,14.9194,14.9194,14.8773,14.911,28800.0
2013-01-15 11:00:00,17.7,17.75,17.7,17.7,15600.0,14.9025,14.9446,14.9025,14.9025,15600.0
2013-01-15 11:30:00,17.69,17.74,17.69,17.74,36000.0,14.8941,14.9362,14.8941,14.9362,36000.0
2013-01-15 12:00:00,17.74,17.75,17.72,17.75,89700.0,14.9362,14.9446,14.9194,14.9446,89700.0
2013-01-15 12:30:00,17.75,17.78,17.72,17.72,45300.0,14.9446,14.9699,14.9194,14.9194,45300.0
2013-01-15 13:00:00,17.72,17.74,17.72,17.73,21000.0,14.9194,14.9362,14.9194,14.9278,21000.0
2013-01-15 13:30:00,17.73,17.75,17.72,17.73,35400.0,14.9278,14.9446,14.9194,14.9278,35400.0
2013-01-15 14:00:00,17.73,17.74,17.63,17.65,164400.0,14.9278,14.9362,14.8436,14.8604,164400.0
2013-01-15 14:30:00,17.66,17.7,17.66,17.7,33000.0,14.8689,14.9025,14.8689,14.9025,33000.0
2013-01-15 15:00:00,17.7,17.77,17.7,17.74,48300.0,14.9025,14.9615,14.9025,14.9362,48300.0
2013-01-15 15:30:00,17.74,17.76,17.73,17.75,132000.0,14.9362,14.9531,14.9278,14.9446,132000.0
2013-01-16 09:30:00,17.7,17.76,17.67,17.74,10200.0,14.9025,14.9531,14.8773,14.9362,10200.0
2013-01-16 10:00:00,17.73,17.75,17.7,17.72,26400.0,14.9278,14.9446,14.9025,14.9194,26400.0
2013-01-16 10:30:00,17.71,17.73,17.7,17.7,35700.0,14.911,14.9278,14.9025,14.9025,35700.0
2013-01-16 11:00:00,17.7,17.8,17.7,17.78,88200.0,14.9025,14.9867,14.9025,14.9699,88200.0
2013-01-16 11:30:00,17.77,17.78,17.73,17.75,29700.0,14.9615,14.9699,14.9278,14.9446,29700.0
2013-01-16 12:00:00,17.75,17.77,17.74,17.75,30900.0,14.9446,14.9615,14.9362,14.9446,30900.0
2013-01-16 12:30:00,17.75,17.78,17.75,17.77,52500.0,14.9446,14.9699,14.9446,14.9615,52500.0
2013-01-16 13:00:00,17.77,17.79,17.76,17.78,42900.0,14.9615,14.9783,14.9531,14.9699,42900.0
2013-01-16 13:30:00,17.79,17.82,17.78,17.81,41100.0,14.9783,15.0036,14.9699,14.9952,41100.0
2013-01-16 14:00:00,17.81,17.84,17.8,17.83,42600.0,14.9952,15.0204,14.9867,15.012,42600.0
2013-01-16 14:30:00,17.83,17.84,17.81,17.83,71700.0,15.012,15.0204,14.9952,15.012,71700.0
2013-01-16 15:00:00,17.83,17.9,17.82,17.87,193800.0,15.012,15.0709,15.0036,15.0457,193800.0
2013-01-16 15:30:00,17.87,17.92,17.86,17.89,156900.0,15.0457,15.0878,15.0373,15.0625,156900.0
2013-01-17 09:30:00,17.89,18.03,17.89,17.97,23700.0,15.1317,15.2501,15.1317,15.1993,23700.0
2013-01-17 10:00:00,17.97,18.01,17.92,18.0,20400.0,15.1993,15.2332,15.157,15.2247,20400.0
2013-01-17 10:30:00,18.0,18.09,17.98,18.07,94200.0,15.2247,15.3008,15.2078,15.2839,94200.0
2013-01-17 11:00:00,18.04,18.04,17.98,18.0,35400.0,15.2585,15.2585,15.2078,15.2247,35400.0
2013-01-17 11:30:00,18.0,18.03,17.98,18.03,36600.0,15.2247,15.2501,15.2078,15.2501,36600.0
2013-01-17 12:00:00,18.03,18.05,17.99,18.02,36000.0,15.2501,15.267,15.2162,15.2416,36000.0
2013-01-17 12:30:00,18.03,18.06,18.02,18.05,12000.0,15.2501,15.2755,15.2416,15.267,12000.0
2013-01-17 13:00:00,18.04,18.06,18.04,18.05,9900.0,15.2585,15.2755,15.2585,15.267,9900.0
2013-01-17 13:30:00,18.05,18.09,18.05,18.09,14100.0,15.267,15.3008,15.267,15.3008,14100.0
2013-01-17 14:00:00,18.1,18.13,18.09,18.1,21300.0,15.3093,15.3347,15.3008,15.3093,21300.0
2013-01-17 14:30:00,18.1,18.13,18.08,18.08,40500.0,15.3093,15.3347,15.2924,15.2924,40500.0
2013-01-17 15:00:00,18.09,18.11,18.08,18.09,56700.0,15.3008,15.3177,15.2924,15.3008,56700.0
2013-01-17 15:30:00,18.09,18.16,18.09,18.16,185100.0,15.3008,15.36,15.3008,15.36,185100.0
2013-01-18 09:30:00,18.19,18.25,18.08,18.1,21300.0,15.3854,15.4362,15.2924,15.3093,21300.0
2013-01-18 10:00:00,18.1,18.18,18.1,18.15,12300.0,15.3093,15.3769,15.3093,15.3516,12300.0
2013-01-18 10:30:00,18.14,18.14,18.12,18.13,19800.0,15.3431,15.3431,15.3262,15.3347,19800.0
2013-01-18 11:00:00,18.13,18.16,18.11,18.12,24000.0,15.3347,15.36,15.3177,15.3262,24000.0
2013-01-18 11:30:00,18.12,18.18,18.12,18.14,36000.0,15.3262,15.3769,15.3262,15.3431,36000.0
2013-01-18 12:00:00,18.16,18.16,18.14,18.15,15600.0,15.36,15.36,15.3431,15.3516,15600.0
2013-01-18 12:30:00,18.15,18.18,18.15,18.16,33000.0,15.3516,15.3769,15.3516,15.36,33000.0
2013-01-18 13:00:00,18.16,18.24,18.16,18.23,19500.0,15.36,15.4277,15.36,15.4192,19500.0
2013-01-18 13:30:00,18.22,18.27,18.21,18.24,16200.0,15.4108,15.4531,15.4023,15.4277,16200.0
2013-01-18 14:00:00,18.25,18.25,18.2,18.22,15900.0,15.4362,15.4362,15.3939,15.4108,15900.0
2013-01-18 14:30:00,18.21,18.24,18.21,18.22,18900.0,15.4023,15.4277,15.4023,15.4108,18900.0
2013-01-18 15:00:00,18.22,18.24,18.21,18.24,23400.0,15.4108,15.4277,15.4023,15.4277,23400.0
2013-01-18 15:30:00,18.24,18.25,18.21,18.25,95400.0,15.4277,15.4362,15.4023,15.4362,95400.0
2013-01-22 09:30:00,18.32,18.32,18.25,18.26,64200.0,15.4954,15.4954,15.4362,15.4446,64200.0
2013-01-22 10:00:00,18.24,18.26,18.15,18.15,47100.0,15.4277,15.4446,15.3516,15.3516,47100.0
2013-01-22 10:30:00,18.15,18.2,18.14,18.16,12600.0,15.3516,15.3939,15.3431,15.36,12600.0
2013-01-22 11:00:00,18.16,18.24,18.15,18.23,44400.0,15.36,15.4277,15.3516,15.4192,44400.0
2013-01-22 11:30:00,18.22,18.27,18.21,18.27,9900.0,15.4108,15.4531,15.4023,15.4531,9900.0
2013-01-22 12:00:00,18.28,18.33,18.26,18.32,21000.0,15.4615,15.5038,15.4446,15.4954,21000.0
2013-01-22 12:30:00,18.33,18.33,18.29,18.3,11100.0,15.5038,15.5038,15.47,15.4784,11100.0
2013-01-22 13:00:00,18.27,18.32,18.27,18.29,20700.0,15.4531,15.4954,15.4531,15.47,20700.0
2013-01-22 13:30:00,18.29,18.33,18.29,18.33,60300.0,15.47,15.5038,15.47,15.5038,60300.0
2013-01-22 14:00:00,18.32,18.32,18.3,18.31,18600.0,15.4954,15.4954,15.4784,15.4869,18600.0
2013-01-22 14:30:00,18.3,18.33,18.29,18.31,27300.0,15.4784,15.5038,15.47,15.4869,27300.0
2013-01-22 15:00:00,18.32,18.33,18.28,18.31,51300.0,15.4954,15.5038,15.4615,15.4869,51300.0
2013-01-22 15:30:00,18.3,18.41,18.29,18.41,154800.0,15.4784,15.5715,15.47,15.5715,154800.0
2013-01-23 09:30:00,18.42,18.6,18.42,18.59,51000.0,15.5799,15.7322,15.5799,15.7237,51000.0
2013-01-23 10:00:00,18.59,18.6,18.44,18.44,36900.0,15.7237,15.7322,15.5969,15.5969,36900.0
2013-01-23 10:30:00,18.43,18.43,18.39,18.4,23400.0,15.5884,15.5884,15.5546,15.563,23400.0
2013-01-23 11:00:00,18.41,18.46,18.38,18.42,29700.0,15.5715,15.6138,15.5461,15.5799,29700.0
2013-01-23 11:30:00,18.42,18.45,18.41,18.44,14400.0,15.5799,15.6053,15.5715,15.5969,14400.0
2013-01-23 12:00:00,18.43,18.45,18.41,18.43,38400.0,15.5884,15.6053,15.5715,15.5884,38400.0
2013-01-23 12:30:00,18.43,18.46,18.41,18.43,40500.0,15.5884,15.6138,15.5715,15.5884,40500.0
2013-01-23 13:00:00,18.44,18.45,18.41,18.43,13800.0,15.5969,15.6053,15.5715,15.5884,13800.0
2013-01-23 13:30:00,18.43,18.43,18.41,18.42,61500.0,15.5884,15.5884,15.5715,15.5799,61500.0
2013-01-23 14:00:00,18.42,18.42,18.39,18.4,45300.0,15.5799,15.5799,15.5546,15.563,45300.0
2013-01-23 14:30:00,18.39,18.39,18.35,18.36,56700.0,15.5546,15.5546,15.5207,15.5292,56700.0
2013-01-23 15:00:00,18.35,18.4,18.35,18.38,63900.0,15.5207,15.563,15.5207,15.5461,63900.0
2013-01-23 15:30:00,18.38,18.4,18.36,18.4,177000.0,15.5461,15.563,15.5292,15.563,177000.0
2013-01-24 09:30:00,18.39,18.62,18.3,18.61,51900.0,15.5546,15.7491,15.4784,15.7406,51900.0
2013-01-24 10:00:00,18.61,18.72,18.61,18.7,56100.0,15.7406,15.8337,15.7406,15.8168,56100.0
2013-01-24 10:30:00,18.69,18.7,18.61,18.62,25500.0,15.8083,15.8168,15.7406,15.7491,25500.0
2013-01-24 11:00:00,18.62,18.65,18.61,18.64,23400.0,15.7491,15.7745,15.7406,15.766,23400.0
2013-01-24 11:30:00,18.64,18.67,18.62,18.65,9900.0,15.766,15.7914,15.7491,15.7745,9900.0
2013-01-24 12:00:00,18.64,18.66,18.63,18.65,6900.0,15.766,15.7829,15.7576,15.7745,6900.0
2013-01-24 12:30:00,18.64,18.65,18.59,18.6,56700.0,15.766,15.7745,15.7237,15.7322,56700.0
2013-01-24 13:00:00,18.6,18.64,18.6,18.63,20100.0,15.7322,15.766,15.7322,15.7576,20100.0
2013-01-24 13:30:00,18.64,18.65,18.62,18.64,62100.0,15.766,15.7745,15.7491,15.766,62100.0
2013-01-24 14:00:00,18.64,18.65,18.59,18.59,27900.0,15.766,15.7745,15.7237,15.7237,27900.0
2013-01-24 14:30:00,18.59,18.63,18.59,18.62,36000.0,15.7237,15.7576,15.7237,15.7491,36000.0
2013-01-24 15:00:00,18.62,18.65,18.61,18.65,42600.0,15.7491,15.7745,15.7406,15.7745,42600.0
2013-01-24 15:30:00,18.64,18.68,18.62,18.64,93000.0,15.766,15.7999,15.7491,15.766,93000.0
2013-01-25 09:30:00,18.7,18.72,18.52,18.58,68700.0,15.8168,15.8337,15.6645,15.7153,68700.0
2013-01-25 10:00:00,18.58,18.65,18.58,18.6,29400.0,15.7153,15.7745,15.7153,15.7322,29400.0
2013-01-25 10:30:00,18.6,18.61,18.55,18.59,37200.0,15.7322,15.7406,15.6899,15.7237,37200.0
2013-01-25 11:00:00,18.6,18.62,18.59,18.59,27600.0,15.7322,15.7491,15.7237,15.7237,27600.0
2013-01-25 11:30:00,18.59,18.6,18.53,18.53,66900.0,15.7237,15.7322,15.673,15.673,66900.0
2013-01-25 12:00:00,18.53,18.57,18.53,18.55,52800.0,15.673,15.7068,15.673,15.6899,52800.0
2013-01-25 12:30:00,18.54,18.56,18.53,18.53,60900.0,15.6814,15.6984,15.673,15.673,60900.0
2013-01-25 13:00:00,18.53,18.61,18.53,18.6,58200.0,15.673,15.7406,15.673,15.7322,58200.0
2013-01-25 13:30:00,18.6,18.7,18.59,18.67,49800.0,15.7322,15.8168,15.7237,15.7914,49800.0
2013-01-25 14:00:00,18.66,18.69,18.66,18.68,38700.0,15.7829,15.8083,15.7829,15.7999,38700.0
2013-01-25 14:30:00,18.68,18.69,18.66,18.67,29700.0,15.7999,15.8083,15.7829,15.7914,29700.0
2013-01-25 15:00:00,18.67,18.68,18.61,18.62,93900.0,15.7914,15.7999,15.7406,15.7491,93900.0
2013-01-25 15:30:00,18.63,18.66,18.61,18.66,159600.0,15.7576,15.7829,15.7406,15.7829,159600.0
2013-01-28 09:30:00,18.69,18.73,18.65,18.66,23400.0,15.8083,15.8421,15.7745,15.7829,23400.0
2013-01-28 10:00:00,18.64,18.64,18.5,18.54,55800.0,15.766,15.766,15.6476,15.6814,55800.0
2013-01-28 10:30:00,18.54,18.56,18.42,18.47,42900.0,15.6814,15.6984,15.5799,15.6222,42900.0
2013-01-28 11:00:00,18.47,18.53,18.47,18.53,57600.0,15.6222,15.673,15.6222,15.673,57600.0
2013-01-28 11:30:00,18.51,18.56,18.51,18.52,35100.0,15.6561,15.6984,15.6561,15.6645,35100.0
2013-01-28 12:00:00,18.54,18.54,18.5,18.54,112800.0,15.6814,15.6814,15.6476,15.6814,112800.0
2013-01-28 12:30:00,18.55,18.59,18.54,18.55,34200.0,15.6899,15.7237,15.6814,15.6899,34200.0
2013-01-28 13:00:00,18.55,18.55,18.49,18.51,70500.0,15.6899,15.6899,15.6392,15.6561,70500.0
2013-01-28 13:30:00,18.51,18.51,18.45,18.48,54600.0,15.6561,15.6561,15.6053,15.6307,54600.0
2013-01-28 14:00:00,18.48,18.48,18.41,18.45,66300.0,15.6307,15.6307,15.5715,15.6053,66300.0
2013-01-28 14:30:00,18.45,18.47,18.41,18.42,91200.0,15.6053,15.6222,15.5715,15.5799,91200.0
2013-01-28 15:00:00,18.42,18.55,18.41,18.46,139200.0,15.5799,15.6899,15.5715,15.6138,139200.0
2013-01-28 15:30:00,18.46,18.52,18.43,18.48,266100.0,15.6138,15.6645,15.5884,15.6307,266100.0
2013-01-29 09:30:00,19.0,19.19,18.64,18.9,223800.0,16.0705,16.2312,15.766,15.9859,223800.0
2013-01-29 10:00:00,18.9,19.36,18.9,19.24,258300.0,15.9859,16.375,15.9859,16.2735,258300.0
2013-01-29 10:30:00,19.24,19.38,19.22,19.29,269700.0,16.2735,16.3919,16.2566,16.3158,269700.0
2013-01-29 11:00:00,19.33,19.36,19.18,19.25,128100.0,16.3496,16.375,16.2228,16.282,128100.0
2013-01-29 11:30:00,19.25,19.42,19.25,19.34,102600.0,16.282,16.4258,16.282,16.3581,102600.0
2013-01-29 12:00:00,19.33,19.38,19.33,19.36,158400.0,16.3496,16.3919,16.3496,16.375,158400.0
2013-01-29 12:30:00,19.36,19.36,19.32,19.35,93900.0,16.375,16.375,16.3412,16.3666,93900.0
2013-01-29 13:00:00,19.35,19.35,19.31,19.31,139800.0,16.3666,16.3666,16.3327,16.3327,139800.0
2013-01-29 13:30:00,19.31,19.36,19.31,19.34,206700.0,16.3327,16.375,16.3327,16.3581,206700.0
2013-01-29 14:00:00,19.34,19.37,19.33,19.36,116700.0,16.3581,16.3835,16.3496,16.375,116700.0
2013-01-29 14:30:00,19.36,19.38,19.29,19.35,212400.0,16.375,16.3919,16.3158,16.3666,212400.0
2013-01-29 15:00:00,19.35,19.37,19.32,19.35,198600.0,16.3666,16.3835,16.3412,16.3666,198600.0
2013-01-29 15:30:00,19.34,19.36,19.33,19.33,379800.0,16.3581,16.375,16.3496,16.3496,379800.0
2013-01-30 09:30:00,19.24,19.34,18.72,19.11,171300.0,16.2735,16.3581,15.8337,16.1636,171300.0
2013-01-30 10:00:00,19.12,19.28,19.09,19.26,116700.0,16.172,16.3073,16.1466,16.2904,116700.0
2013-01-30 10:30:00,19.26,19.29,19.17,19.24,66300.0,16.2904,16.3158,16.2143,16.2735,66300.0
2013-01-30 11:00:00,19.24,19.33,19.22,19.29,100200.0,16.2735,16.3496,16.2566,16.3158,100200.0
2013-01-30 11:30:00,19.28,19.31,19.19,19.19,68700.0,16.3073,16.3327,16.2312,16.2312,68700.0
2013-01-30 12:00:00,19.19,19.24,19.18,19.23,66000.0,16.2312,16.2735,16.2228,16.2651,66000.0
2013-01-30 12:30:00,19.22,19.25,19.18,19.2,72900.0,16.2566,16.282,16.2228,16.2397,72900.0
2013-01-30 13:00:00,19.19,19.2,19.11,19.15,57600.0,16.2312,16.2397,16.1636,16.1974,57600.0
2013-01-30 13:30:00,19.14,19.21,19.1,19.11,76800.0,16.1889,16.2481,16.1551,16.1636,76800.0
2013-01-30 14:00:00,19.11,19.12,19.0,19.04,77100.0,16.1636,16.172,16.0705,16.1044,77100.0
2013-01-30 14:30:00,19.03,19.08,19.01,19.07,70200.0,16.0959,16.1382,16.079,16.1297,70200.0
2013-01-30 15:00:00,19.07,19.07,18.99,19.0,158100.0,16.1297,16.1297,16.0621,16.0705,158100.0
2013-01-30 15:30:00,19.0,19.02,18.98,19.01,248700.0,16.0705,16.0874,16.0536,16.079,248700.0
2013-01-31 09:30:00,19.0,19.25,19.0,19.25,85500.0,16.0705,16.282,16.0705,16.282,85500.0
2013-01-31 10:00:00,19.25,19.26,19.13,19.13,83400.0,16.282,16.2904,16.1805,16.1805,83400.0
2013-01-31 10:30:00,19.13,19.22,19.13,19.21,34500.0,16.1805,16.2566,16.1805,16.2481,34500.0
2013-01-31 11:00:00,19.2,19.2,19.13,19.15,53400.0,16.2397,16.2397,16.1805,16.1974,53400.0
2013-01-31 11:30:00,19.14,19.14,19.05,19.09,73500.0,16.1889,16.1889,16.1128,16.1466,73500.0
2013-01-31 12:00:00,19.09,19.12,19.08,19.1,56100.0,16.1466,16.172,16.1382,16.1551,56100.0
2013-01-31 12:30:00,19.09,19.21,19.09,19.18,39600.0,16.1466,16.2481,16.1466,16.2228,39600.0
2013-01-31 13:00:00,19.18,19.18,19.15,19.18,24000.0,16.2228,16.2228,16.1974,16.2228,24000.0
2013-01-31 13:30:00,19.18,19.23,19.15,19.17,57300.0,16.2228,16.2651,16.1974,16.2143,57300.0
2013-01-31 14:00:00,19.17,19.21,19.16,19.17,70800.0,16.2143,16.2481,16.2058,16.2143,70800.0
2013-01-31 14:30:00,19.16,19.18,19.14,19.14,81900.0,16.2058,16.2228,16.1889,16.1889,81900.0
2013-01-31 15:00:00,19.14,19.15,19.09,19.1,104400.0,16.1889,16.1974,16.1466,16.1551,104400.0
2013-01-31 15:30:00,19.1,19.13,19.04,19.07,265500.0,16.1551,16.1805,16.1044,16.1297,265500.0
2013-02-01 09:30:00,19.24,19.3,19.14,19.25,44700.0,16.2735,16.3243,16.1889,16.282,44700.0
2013-02-01 10:00:00,19.25,19.27,19.23,19.24,29400.0,16.282,16.2989,16.2651,16.2735,29400.0
2013-02-01 10:30:00,19.24,19.27,19.23,19.24,34800.0,16.2735,16.2989,16.2651,16.2735,34800.0
2013-02-01 11:00:00,19.24,19.26,19.22,19.25,17700.0,16.2735,16.2904,16.2566,16.282,17700.0
2013-02-01 11:30:00,19.25,19.27,19.24,19.27,9000.0,16.282,16.2989,16.2735,16.2989,9000.0
2013-02-01 12:00:00,19.27,19.27,19.24,19.24,13500.0,16.2989,16.2989,16.2735,16.2735,13500.0
2013-02-01 12:30:00,19.24,19.25,19.19,19.21,44100.0,16.2735,16.282,16.2312,16.2481,44100.0
2013-02-01 13:00:00,19.21,19.25,19.2,19.24,51000.0,16.2481,16.282,16.2397,16.2735,51000.0
2013-02-01 13:30:00,19.23,19.24,19.21,19.23,41400.0,16.2651,16.2735,16.2481,16.2651,41400.0
2013-02-01 14:00:00,19.23,19.24,19.21,19.24,34800.0,16.2651,16.2735,16.2481,16.2735,34800.0
2013-02-01 14:30:00,19.24,19.25,19.22,19.23,50100.0,16.2735,16.282,16.2566,16.2651,50100.0
2013-02-01 15:00:00,19.23,19.25,19.23,19.24,37800.0,16.2651,16.282,16.2651,16.2735,37800.0
2013-02-01 15:30:00,19.24,19.24,19.18,19.19,147600.0,16.2735,16.2735,16.2228,16.2312,147600.0
2013-02-04 09:30:00,19.1,19.27,19.04,19.23,75600.0,16.1551,16.2989,16.1044,16.2651,75600.0
2013-02-04 10:00:00,19.23,19.27,19.1,19.12,48600.0,16.2651,16.2989,16.1551,16.172,48600.0
2013-02-04 10:30:00,19.12,19.15,19.05,19.06,40200.0,16.172,16.1974,16.1128,16.1213,40200.0
2013-02-04 11:00:00,19.05,19.06,19.0,19.0,81600.0,16.1128,16.1213,16.0705,16.0705,81600.0
2013-02-04 11:30:00,19.0,19.02,18.99,19.01,112500.0,16.0705,16.0874,16.0621,16.079,112500.0
2013-02-04 12:00:00,19.02,19.07,18.99,19.07,79500.0,16.0874,16.1297,16.0621,16.1297,79500.0
2013-02-04 12:30:00,19.06,19.11,19.06,19.06,42900.0,16.1213,16.1636,16.1213,16.1213,42900.0
2013-02-04 13:00:00,19.06,19.07,19.04,19.06,24000.0,16.1213,16.1297,16.1044,16.1213,24000.0
2013-02-04 13:30:00,19.06,19.08,19.05,19.07,28500.0,16.1213,16.1382,16.1128,16.1297,28500.0
2013-02-04 14:00:00,19.07,19.07,19.03,19.07,34500.0,16.1297,16.1297,16.0959,16.1297,34500.0
2013-02-04 14:30:00,19.07,19.08,19.03,19.07,34200.0,16.1297,16.1382,16.0959,16.1297,34200.0
2013-02-04 15:00:00,19.07,19.09,19.05,19.06,68400.0,16.1297,16.1466,16.1128,16.1213,68400.0
2013-02-04 15:30:00,19.06,19.07,19.02,19.03,150900.0,16.1213,16.1297,16.0874,16.0959,150900.0
2013-02-05 09:30:00,19.13,19.23,19.1,19.23,67800.0,16.1805,16.2651,16.1551,16.2651,67800.0
2013-02-05 10:00:00,19.15,19.23,19.13,19.17,33900.0,16.1974,16.2651,16.1805,16.2143,33900.0
2013-02-05 10:30:00,19.17,19.29,19.15,19.22,61500.0,16.2143,16.3158,16.1974,16.2566,61500.0
2013-02-05 11:00:00,19.22,19.24,19.12,19.16,27600.0,16.2566,16.2735,16.172,16.2058,27600.0
2013-02-05 11:30:00,19.16,19.16,19.1,19.14,45300.0,16.2058,16.2058,16.1551,16.1889,45300.0
2013-02-05 12:00:00,19.14,19.2,19.14,19.19,67200.0,16.1889,16.2397,16.1889,16.2312,67200.0
2013-02-05 12:30:00,19.19,19.21,19.17,19.19,43800.0,16.2312,16.2481,16.2143,16.2312,43800.0
2013-02-05 13:00:00,19.2,19.27,19.19,19.23,184200.0,16.2397,16.2989,16.2312,16.2651,184200.0
2013-02-05 13:30:00,19.23,19.24,19.19,19.2,116400.0,16.2651,16.2735,16.2312,16.2397,116400.0
2013-02-05 14:00:00,19.2,19.22,19.19,19.21,71700.0,16.2397,16.2566,16.2312,16.2481,71700.0
2013-02-05 14:30:00,19.2,19.26,19.2,19.25,200700.0,16.2397,16.2904,16.2397,16.282,200700.0
2013-02-05 15:00:00,19.25,19.34,19.25,19.31,143400.0,16.282,16.3581,16.282,16.3327,143400.0
2013-02-05 15:30:00,19.31,19.31,19.22,19.25,512700.0,16.3327,16.3327,16.2566,16.282,512700.0
2013-02-06 09:30:00,19.15,19.32,19.15,19.3,38400.0,16.1974,16.3412,16.1974,16.3243,38400.0
2013-02-06 10:00:00,19.3,19.3,19.21,19.28,41400.0,16.3243,16.3243,16.2481,16.3073,41400.0
2013-02-06 10:30:00,19.29,19.29,19.25,19.25,12300.0,16.3158,16.3158,16.282,16.282,12300.0
2013-02-06 11:00:00,19.25,19.3,19.24,19.29,15600.0,16.282,16.3243,16.2735,16.3158,15600.0
2013-02-06 11:30:00,19.27,19.34,19.27,19.34,27600.0,16.2989,16.3581,16.2989,16.3581,27600.0
2013-02-06 12:00:00,19.33,19.35,19.3,19.33,37200.0,16.3496,16.3666,16.3243,16.3496,37200.0
2013-02-06 12:30:00,19.33,19.35,19.32,19.32,51900.0,16.3496,16.3666,16.3412,16.3412,51900.0
2013-02-06 13:00:00,19.32,19.33,19.3,19.31,65700.0,16.3412,16.3496,16.3243,16.3327,65700.0
2013-02-06 13:30:00,19.31,19.33,19.31,19.33,43500.0,16.3327,16.3496,16.3327,16.3496,43500.0
2013-02-06 14:00:00,19.33,19.34,19.3,19.32,72000.0,16.3496,16.3581,16.3243,16.3412,72000.0
2013-02-06 14:30:00,19.32,19.33,19.3,19.32,32700.0,16.3412,16.3496,16.3243,16.3412,32700.0
2013-02-06 15:00:00,19.33,19.34,19.3,19.33,47700.0,16.3496,16.3581,16.3243,16.3496,47700.0
2013-02-06 15:30:00,19.33,19.34,19.31,19.33,138600.0,16.3496,16.3581,16.3327,16.3496,138600.0
2013-02-07 09:30:00,19.3,19.34,19.24,19.29,30600.0,16.3243,16.3581,16.2735,16.3158,30600.0
2013-02-07 10:00:00,19.3,19.33,19.23,19.24,56400.0,16.3243,16.3496,16.2651,16.2735,56400.0
2013-02-07 10:30:00,19.26,19.34,19.22,19.33,92400.0,16.2904,16.3581,16.2566,16.3496,92400.0
2013-02-07 11:00:00,19.33,19.35,19.3,19.34,112200.0,16.3496,16.3666,16.3243,16.3581,112200.0
2013-02-07 11:30:00,19.34,19.34,19.29,19.31,111000.0,16.3581,16.3581,16.3158,16.3327,111000.0
2013-02-07 12:00:00,19.32,19.34,19.3,19.34,55200.0,16.3412,16.3581,16.3243,16.3581,55200.0
2013-02-07 12:30:00,19.34,19.37,19.31,19.31,49500.0,16.3581,16.3835,16.3327,16.3327,49500.0
2013-02-07 13:00:00,19.31,19.34,19.29,19.34,39300.0,16.3327,16.3581,16.3158,16.3581,39300.0
2013-02-07 13:30:00,19.34,19.37,19.31,19.37,18900.0,16.3581,16.3835,16.3327,16.3835,18900.0
2013-02-07 14:00:00,19.37,19.37,19.33,19.36,67800.0,16.3835,16.3835,16.3496,16.375,67800.0
2013-02-07 14:30:00,19.36,19.39,19.35,19.38,97800.0,16.375,16.4004,16.3666,16.3919,97800.0
2013-02-07 15:00:00,19.38,19.38,19.34,19.37,156300.0,16.3919,16.3919,16.3581,16.3835,156300.0
2013-02-07 15:30:00,19.37,19.37,19.32,19.37,143400.0,16.3835,16.3835,16.3412,16.3835,143400.0
2013-02-08 09:30:00,19.4,19.55,19.35,19.45,74400.0,16.4088,16.5357,16.3666,16.4511,74400.0
2013-02-08 10:00:00,19.44,19.49,19.42,19.49,154800.0,16.4427,16.485,16.4258,16.485,154800.0
2013-02-08 10:30:00,19.47,19.48,19.42,19.44,41400.0,16.4681,16.4765,16.4258,16.4427,41400.0
2013-02-08 11:00:00,19.46,19.46,19.39,19.41,27900.0,16.4596,16.4596,16.4004,16.4173,27900.0
2013-02-08 11:30:00,19.41,19.43,19.4,19.41,79800.0,16.4173,16.4342,16.4088,16.4173,79800.0
2013-02-08 12:00:00,19.41,19.44,19.41,19.41,18300.0,16.4173,16.4427,16.4173,16.4173,18300.0
2013-02-08 12:30:00,19.41,19.43,19.39,19.42,25800.0,16.4173,16.4342,16.4004,16.4258,25800.0
2013-02-08 13:00:00,19.43,19.43,19.4,19.42,22200.0,16.4342,16.4342,16.4088,16.4258,22200.0
2013-02-08 13:30:00,19.42,19.44,19.41,19.43,48300.0,16.4258,16.4427,16.4173,16.4342,48300.0
2013-02-08 14:00:00,19.44,19.46,19.42,19.44,55200.0,16.4427,16.4596,16.4258,16.4427,55200.0
2013-02-08 14:30:00,19.44,19.48,19.44,19.47,42900.0,16.4427,16.4765,16.4427,16.4681,42900.0
2013-02-08 15:00:00,19.47,19.48,19.45,19.45,62100.0,16.4681,16.4765,16.4511,16.4511,62100.0
2013-02-08 15:30:00,19.44,19.47,19.42,19.47,921300.0,16.4427,16.4681,16.4258,16.4681,921300.0
2013-02-11 09:30:00,19.44,19.53,19.42,19.42,15900.0,16.4427,16.5188,16.4258,16.4258,15900.0
2013-02-11 10:00:00,19.42,19.43,19.32,19.34,20700.0,16.4258,16.4342,16.3412,16.3581,20700.0
2013-02-11 10:30:00,19.36,19.43,19.34,19.43,19200.0,16.375,16.4342,16.3581,16.4342,19200.0
2013-02-11 11:00:00,19.43,19.45,19.39,19.39,10200.0,16.4342,16.4511,16.4004,16.4004,10200.0
2013-02-11 11:30:00,19.4,19.42,19.39,19.4,11400.0,16.4088,16.4258,16.4004,16.4088,11400.0
2013-02-11 12:00:00,19.39,19.41,19.37,19.4,15600.0,16.4004,16.4173,16.3835,16.4088,15600.0
2013-02-11 12:30:00,19.39,19.4,19.35,19.35,13800.0,16.4004,16.4088,16.3666,16.3666,13800.0
2013-02-11 13:00:00,19.36,19.37,19.35,19.35,9900.0,16.375,16.3835,16.3666,16.3666,9900.0
2013-02-11 13:30:00,19.35,19.4,19.34,19.39,31500.0,16.3666,16.4088,16.3581,16.4004,31500.0
2013-02-11 14:00:00,19.38,19.43,19.38,19.42,28500.0,16.3919,16.4342,16.3919,16.4258,28500.0
2013-02-11 14:30:00,19.41,19.43,19.4,19.42,42900.0,16.4173,16.4342,16.4088,16.4258,42900.0
2013-02-11 15:00:00,19.42,19.44,19.39,19.4,67500.0,16.4258,16.4427,16.4004,16.4088,67500.0
2013-02-11 15:30:00,19.41,19.45,19.41,19.44,175200.0,16.4173,16.4511,16.4173,16.4427,175200.0
2013-02-12 09:30:00,19.38,19.48,19.38,19.48,22200.0,16.3919,16.4765,16.3919,16.4765,22200.0
2013-02-12 10:00:00,19.46,19.49,19.45,19.47,25200.0,16.4596,16.485,16.4511,16.4681,25200.0
2013-02-12 10:30:00,19.48,19.49,19.45,19.48,28200.0,16.4765,16.485,16.4511,16.4765,28200.0
2013-02-12 11:00:00,19.48,19.49,19.46,19.47,10800.0,16.4765,16.485,16.4596,16.4681,10800.0
2013-02-12 11:30:00,19.48,19.48,19.42,19.43,14400.0,16.4765,16.4765,16.4258,16.4342,14400.0
2013-02-12 12:00:00,19.43,19.45,19.43,19.45,21000.0,16.4342,16.4511,16.4342,16.4511,21000.0
2013-02-12 12:30:00,19.45,19.48,19.44,19.48,32100.0,16.4511,16.4765,16.4427,16.4765,32100.0
2013-02-12 13:00:00,19.48,19.48,19.45,19.47,42300.0,16.4765,16.4765,16.4511,16.4681,42300.0
2013-02-12 13:30:00,19.47,19.48,19.46,19.46,20100.0,16.4681,16.4765,16.4596,16.4596,20100.0
2013-02-12 14:00:00,19.46,19.47,19.45,19.45,41700.0,16.4596,16.4681,16.4511,16.4511,41700.0
2013-02-12 14:30:00,19.45,19.48,19.45,19.47,39600.0,16.4511,16.4765,16.4511,16.4681,39600.0
2013-02-12 15:00:00,19.47,19.47,19.45,19.47,22500.0,16.4681,16.4681,16.4511,16.4681,22500.0
2013-02-12 15:30:00,19.46,19.48,19.45,19.48,76200.0,16.4596,16.4765,16.4511,16.4765,76200.0
2013-02-13 09:30:00,19.45,19.65,19.43,19.65,45900.0,16.4511,16.6203,16.4342,16.6203,45900.0
2013-02-13 10:00:00,19.64,19.66,19.6,19.63,31500.0,16.6118,16.6288,16.578,16.6034,31500.0
2013-02-13 10:30:00,19.62,19.62,19.53,19.54,12300.0,16.5949,16.5949,16.5188,16.5273,12300.0
2013-02-13 11:00:00,19.54,19.56,19.49,19.51,15600.0,16.5273,16.5442,16.485,16.5019,15600.0
2013-02-13 11:30:00,19.52,19.53,19.5,19.5,12000.0,16.5103,16.5188,16.4934,16.4934,12000.0
2013-02-13 12:00:00,19.53,19.56,19.51,19.53,14100.0,16.5188,16.5442,16.5019,16.5188,14100.0
2013-02-13 12:30:00,19.53,19.55,19.52,19.55,9900.0,16.5188,16.5357,16.5103,16.5357,9900.0
2013-02-13 13:00:00,19.53,19.53,19.5,19.52,10200.0,16.5188,16.5188,16.4934,16.5103,10200.0
2013-02-13 13:30:00,19.52,19.62,19.51,19.6,36600.0,16.5103,16.5949,16.5019,16.578,36600.0
2013-02-13 14:00:00,19.6,19.6,19.54,19.55,10800.0,16.578,16.578,16.5273,16.5357,10800.0
2013-02-13 14:30:00,19.56,19.56,19.52,19.54,23100.0,16.5442,16.5442,16.5103,16.5273,23100.0
2013-02-13 15:00:00,19.55,19.58,19.54,19.55,30000.0,16.5357,16.5611,16.5273,16.5357,30000.0
2013-02-13 15:30:00,19.55,19.61,19.54,19.61,139800.0,16.5357,16.5865,16.5273,16.5865,139800.0
2013-02-14 09:30:00,19.48,19.58,19.34,19.51,84600.0,16.4765,16.5611,16.3581,16.5019,84600.0
2013-02-14 10:00:00,19.51,19.55,19.48,19.51,34200.0,16.5019,16.5357,16.4765,16.5019,34200.0
2013-02-14 10:30:00,19.5,19.54,19.48,19.53,30600.0,16.4934,16.5273,16.4765,16.5188,30600.0
2013-02-14 11:00:00,19.52,19.54,19.49,19.5,31500.0,16.5103,16.5273,16.485,16.4934,31500.0
2013-02-14 11:30:00,19.51,19.53,19.48,19.5,34800.0,16.5019,16.5188,16.4765,16.4934,34800.0
2013-02-14 12:00:00,19.52,19.6,19.51,19.58,51000.0,16.5103,16.578,16.5019,16.5611,51000.0
2013-02-14 12:30:00,19.57,19.59,19.57,19.57,65100.0,16.5526,16.5696,16.5526,16.5526,65100.0
2013-02-14 13:00:00,19.57,19.59,19.56,19.57,14100.0,16.5526,16.5696,16.5442,16.5526,14100.0
2013-02-14 13:30:00,19.57,19.59,19.54,19.57,49200.0,16.5526,16.5696,16.5273,16.5526,49200.0
2013-02-14 14:00:00,19.57,19.57,19.56,19.57,103200.0,16.5526,16.5526,16.5442,16.5526,103200.0
2013-02-14 14:30:00,19.57,19.6,19.57,19.58,25800.0,16.5526,16.578,16.5526,16.5611,25800.0
2013-02-14 15:00:00,19.58,19.59,19.57,19.58,64800.0,16.5611,16.5696,16.5526,16.5611,64800.0
2013-02-14 15:30:00,19.57,19.59,19.56,19.57,114600.0,16.5526,16.5696,16.5442,16.5526,114600.0
2013-02-15 09:30:00,19.57,19.6,19.54,19.57,49800.0,16.5526,16.578,16.5273,16.5526,49800.0
2013-02-15 10:00:00,19.57,19.59,19.56,19.57,33900.0,16.5526,16.5696,16.5442,16.5526,33900.0
2013-02-15 10:30:00,19.56,19.58,19.56,19.57,12300.0,16.5442,16.5611,16.5442,16.5526,12300.0
2013-02-15 11:00:00,19.57,19.58,19.55,19.57,174900.0,16.5526,16.5611,16.5357,16.5526,174900.0
2013-02-15 11:30:00,19.58,19.6,19.57,19.58,50400.0,16.5611,16.578,16.5526,16.5611,50400.0
2013-02-15 12:00:00,19.58,19.59,19.57,19.58,52800.0,16.5611,16.5696,16.5526,16.5611,52800.0
2013-02-15 12:30:00,19.58,19.59,19.58,19.58,21600.0,16.5611,16.5696,16.5611,16.5611,21600.0
2013-02-15 13:00:00,19.58,19.59,19.57,19.58,81300.0,16.5611,16.5696,16.5526,16.5611,81300.0
2013-02-15 13:30:00,19.58,19.66,19.57,19.64,67500.0,16.5611,16.6288,16.5526,16.6118,67500.0
2013-02-15 14:00:00,19.64,19.64,19.57,19.57,23700.0,16.6118,16.6118,16.5526,16.5526,23700.0
2013-02-15 14:30:00,19.58,19.59,19.55,19.57,46200.0,16.5611,16.5696,16.5357,16.5526,46200.0
2013-02-15 15:00:00,19.57,19.59,19.56,19.58,50100.0,16.5526,16.5696,16.5442,16.5611,50100.0
2013-02-15 15:30:00,19.58,19.61,19.55,19.57,162600.0,16.5611,16.5865,16.5357,16.5526,162600.0
2013-02-19 09:30:00,19.56,19.67,19.56,19.65,86400.0,16.5442,16.6372,16.5442,16.6203,86400.0
2013-02-19 10:00:00,19.65,19.68,19.63,19.66,77700.0,16.6203,16.6457,16.6034,16.6288,77700.0
2013-02-19 10:30:00,19.66,19.69,19.64,19.68,68100.0,16.6288,16.6541,16.6118,16.6457,68100.0
2013-02-19 11:00:00,19.68,19.68,19.63,19.67,22500.0,16.6457,16.6457,16.6034,16.6372,22500.0
2013-02-19 11:30:00,19.68,19.68,19.65,19.66,60300.0,16.6457,16.6457,16.6203,16.6288,60300.0
2013-02-19 12:00:00,19.66,19.66,19.62,19.63,40200.0,16.6288,16.6288,16.5949,16.6034,40200.0
2013-02-19 12:30:00,19.63,19.64,19.62,19.63,25500.0,16.6034,16.6118,16.5949,16.6034,25500.0
2013-02-19 13:00:00,19.63,19.64,19.62,19.62,32100.0,16.6034,16.6118,16.5949,16.5949,32100.0
2013-02-19 13:30:00,19.63,19.66,19.62,19.65,42900.0,16.6034,16.6288,16.5949,16.6203,42900.0
2013-02-19 14:00:00,19.66,19.66,19.64,19.65,37500.0,16.6288,16.6288,16.6118,16.6203,37500.0
2013-02-19 14:30:00,19.65,19.67,19.65,19.67,53400.0,16.6203,16.6372,16.6203,16.6372,53400.0
2013-02-19 15:00:00,19.67,19.67,19.64,19.66,52800.0,16.6372,16.6372,16.6118,16.6288,52800.0
2013-02-19 15:30:00,19.66,19.68,19.63,19.68,153900.0,16.6288,16.6457,16.6034,16.6457,153900.0
2013-02-20 09:30:00,19.65,19.78,19.62,19.68,39600.0,16.6203,16.7303,16.5949,16.6457,39600.0
2013-02-20 10:00:00,19.68,19.71,19.65,19.7,59700.0,16.6457,16.671,16.6203,16.6626,59700.0
2013-02-20 10:30:00,19.69,19.7,19.65,19.65,38400.0,16.6541,16.6626,16.6203,16.6203,38400.0
2013-02-20 11:00:00,19.64,19.66,19.59,19.66,36000.0,16.6118,16.6288,16.5696,16.6288,36000.0
2013-02-20 11:30:00,19.66,19.66,19.59,19.62,38400.0,16.6288,16.6288,16.5696,16.5949,38400.0
2013-02-20 12:00:00,19.63,19.66,19.59,19.66,19800.0,16.6034,16.6288,16.5696,16.6288,19800.0
2013-02-20 12:30:00,19.66,19.68,19.64,19.64,13500.0,16.6288,16.6457,16.6118,16.6118,13500.0
2013-02-20 13:00:00,19.64,19.65,19.62,19.64,15900.0,16.6118,16.6203,16.5949,16.6118,15900.0
2013-02-20 13:30:00,19.64,19.64,19.61,19.62,34500.0,16.6118,16.6118,16.5865,16.5949,34500.0
2013-02-20 14:00:00,19.62,19.65,19.59,19.61,214200.0,16.5949,16.6203,16.5696,16.5865,214200.0
2013-02-20 14:30:00,19.61,19.61,19.43,19.47,270000.0,16.5865,16.5865,16.4342,16.4681,270000.0
2013-02-20 15:00:00,19.47,19.49,19.41,19.48,174300.0,16.4681,16.485,16.4173,16.4765,174300.0
2013-02-20 15:30:00,19.47,19.49,19.44,19.48,360600.0,16.4681,16.485,16.4427,16.4765,360600.0
2013-02-21 09:30:00,19.44,19.47,19.21,19.22,186000.0,16.4427,16.4681,16.2481,16.2566,186000.0
2013-02-21 10:00:00,19.22,19.32,19.16,19.32,57600.0,16.2566,16.3412,16.2058,16.3412,57600.0
2013-02-21 10:30:00,19.31,19.34,19.22,19.34,32700.0,16.3327,16.3581,16.2566,16.3581,32700.0
2013-02-21 11:00:00,19.33,19.34,19.28,19.28,121800.0,16.3496,16.3581,16.3073,16.3073,121800.0
2013-02-21 11:30:00,19.27,19.27,19.21,19.21,52800.0,16.2989,16.2989,16.2481,16.2481,52800.0
2013-02-21 12:00:00,19.23,19.23,19.16,19.17,84900.0,16.2651,16.2651,16.2058,16.2143,84900.0
2013-02-21 12:30:00,19.17,19.18,19.09,19.11,38100.0,16.2143,16.2228,16.1466,16.1636,38100.0
2013-02-21 13:00:00,19.1,19.14,19.1,19.12,17700.0,16.1551,16.1889,16.1551,16.172,17700.0
2013-02-21 13:30:00,19.13,19.14,19.09,19.11,23700.0,16.1805,16.1889,16.1466,16.1636,23700.0
2013-02-21 14:00:00,19.11,19.12,19.0,19.01,30300.0,16.1636,16.172,16.0705,16.079,30300.0
2013-02-21 14:30:00,19.02,19.11,19.02,19.11,20700.0,16.0874,16.1636,16.0874,16.1636,20700.0
2013-02-21 15:00:00,19.09,19.21,19.08,19.19,80400.0,16.1466,16.2481,16.1382,16.2312,80400.0
2013-02-21 15:30:00,19.19,19.21,19.1,19.13,161700.0,16.2312,16.2481,16.1551,16.1805,161700.0
2013-02-22 09:30:00,19.27,19.4,19.18,19.31,29100.0,16.2989,16.4088,16.2228,16.3327,29100.0
2013-02-22 10:00:00,19.31,19.35,19.31,19.31,14700.0,16.3327,16.3666,16.3327,16.3327,14700.0
2013-02-22 10:30:00,19.3,19.32,19.29,19.29,16500.0,16.3243,16.3412,16.3158,16.3158,16500.0
2013-02-22 11:00:00,19.28,19.3,19.25,19.28,18000.0,16.3073,16.3243,16.282,16.3073,18000.0
2013-02-22 11:30:00,19.27,19.35,19.27,19.33,20100.0,16.2989,16.3666,16.2989,16.3496,20100.0
2013-02-22 12:00:00,19.33,19.38,19.33,19.36,19500.0,16.3496,16.3919,16.3496,16.375,19500.0
2013-02-22 12:30:00,19.35,19.42,19.35,19.41,15900.0,16.3666,16.4258,16.3666,16.4173,15900.0
2013-02-22 13:00:00,19.41,19.41,19.3,19.3,47400.0,16.4173,16.4173,16.3243,16.3243,47400.0
2013-02-22 13:30:00,19.31,19.33,19.3,19.31,21300.0,16.3327,16.3496,16.3243,16.3327,21300.0
2013-02-22 14:00:00,19.31,19.32,19.28,19.29,19200.0,16.3327,16.3412,16.3073,16.3158,19200.0
2013-02-22 14:30:00,19.29,19.3,19.26,19.29,26700.0,16.3158,16.3243,16.2904,16.3158,26700.0
2013-02-22 15:00:00,19.3,19.3,19.26,19.28,21300.0,16.3243,16.3243,16.2904,16.3073,21300.0
2013-02-22 15:30:00,19.29,19.35,19.29,19.35,75600.0,16.3158,16.3666,16.3158,16.3666,75600.0
2013-02-25 09:30:00,19.44,19.44,19.27,19.33,28800.0,16.4427,16.4427,16.2989,16.3496,28800.0
2013-02-25 10:00:00,19.31,19.36,19.18,19.18,22200.0,16.3327,16.375,16.2228,16.2228,22200.0
2013-02-25 10:30:00,19.2,19.24,19.17,19.2,21600.0,16.2397,16.2735,16.2143,16.2397,21600.0
2013-02-25 11:00:00,19.19,19.28,19.18,19.25,8100.0,16.2312,16.3073,16.2228,16.282,8100.0
2013-02-25 11:30:00,19.24,19.25,19.17,19.19,18000.0,16.2735,16.282,16.2143,16.2312,18000.0
2013-02-25 12:00:00,19.18,19.25,19.18,19.22,55200.0,16.2228,16.282,16.2228,16.2566,55200.0
2013-02-25 12:30:00,19.21,19.24,19.19,19.24,14400.0,16.2481,16.2735,16.2312,16.2735,14400.0
2013-02-25 13:00:00,19.24,19.25,19.22,19.22,5700.0,16.2735,16.282,16.2566,16.2566,5700.0
2013-02-25 13:30:00,19.2,19.2,19.11,19.11,24600.0,16.2397,16.2397,16.1636,16.1636,24600.0
2013-02-25 14:00:00,19.1,19.11,19.08,19.08,44400.0,16.1551,16.1636,16.1382,16.1382,44400.0
2013-02-25 14:30:00,19.08,19.12,19.06,19.1,13200.0,16.1382,16.172,16.1213,16.1551,13200.0
2013-02-25 15:00:00,19.1,19.1,18.97,18.97,69600.0,16.1551,16.1551,16.0451,16.0451,69600.0
2013-02-25 15:30:00,18.98,18.99,18.76,18.77,96900.0,16.0536,16.0621,15.8675,15.876,96900.0
2013-02-26 09:30:00,18.82,18.98,18.72,18.87,43800.0,15.9183,16.0536,15.8337,15.9606,43800.0
2013-02-26 10:00:00,18.92,19.0,18.86,18.87,30000.0,16.0029,16.0705,15.9521,15.9606,30000.0
2013-02-26 10:30:00,18.85,18.99,18.81,18.96,17100.0,15.9436,16.0621,15.9098,16.0367,17100.0
2013-02-26 11:00:00,18.96,19.0,18.85,18.97,38100.0,16.0367,16.0705,15.9436,16.0451,38100.0
2013-02-26 11:30:00,18.96,19.0,18.9,18.94,25500.0,16.0367,16.0705,15.9859,16.0198,25500.0
2013-02-26 12:00:00,18.93,19.0,18.92,18.98,21000.0,16.0113,16.0705,16.0029,16.0536,21000.0
2013-02-26 12:30:00,18.98,19.05,18.98,19.01,25800.0,16.0536,16.1128,16.0536,16.079,25800.0
2013-02-26 13:00:00,19.02,19.04,19.0,19.02,19500.0,16.0874,16.1044,16.0705,16.0874,19500.0
2013-02-26 13:30:00,19.01,19.05,19.01,19.01,23100.0,16.079,16.1128,16.079,16.079,23100.0
2013-02-26 14:00:00,19.02,19.06,19.02,19.05,17400.0,16.0874,16.1213,16.0874,16.1128,17400.0
2013-02-26 14:30:00,19.05,19.08,19.01,19.03,23100.0,16.1128,16.1382,16.079,16.0959,23100.0
2013-02-26 15:00:00,19.03,19.05,19.0,19.04,51600.0,16.0959,16.1128,16.0705,16.1044,51600.0
2013-02-26 15:30:00,19.03,19.1,19.0,19.07,180300.0,16.0959,16.1551,16.0705,16.1297,180300.0
2013-02-27 09:30:00,19.04,19.2,19.04,19.17,7200.0,16.1044,16.2397,16.1044,16.2143,7200.0
2013-02-27 10:00:00,19.22,19.35,19.21,19.35,21900.0,16.2566,16.3666,16.2481,16.3666,21900.0
2013-02-27 10:30:00,19.34,19.42,19.33,19.34,24900.0,16.3581,16.4258,16.3496,16.3581,24900.0
2013-02-27 11:00:00,19.33,19.47,19.31,19.35,50100.0,16.3496,16.4681,16.3327,16.3666,50100.0
2013-02-27 11:30:00,19.34,19.39,19.32,19.36,138600.0,16.3581,16.4004,16.3412,16.375,138600.0
2013-02-27 12:00:00,19.37,19.4,19.36,19.38,105300.0,16.3835,16.4088,16.375,16.3919,105300.0
2013-02-27 12:30:00,19.37,19.39,19.33,19.35,94200.0,16.3835,16.4004,16.3496,16.3666,94200.0
2013-02-27 13:00:00,19.35,19.42,19.33,19.4,34200.0,16.3666,16.4258,16.3496,16.4088,34200.0
2013-02-27 13:30:00,19.42,19.44,19.41,19.42,15300.0,16.4258,16.4427,16.4173,16.4258,15300.0
2013-02-27 14:00:00,19.42,19.51,19.41,19.48,19500.0,16.4258,16.5019,16.4173,16.4765,19500.0
2013-02-27 14:30:00,19.47,19.49,19.45,19.48,30000.0,16.4681,16.485,16.4511,16.4765,30000.0
2013-02-27 15:00:00,19.48,19.5,19.42,19.48,76500.0,16.4765,16.4934,16.4258,16.4765,76500.0
2013-02-27 15:30:00,19.47,19.47,19.35,19.35,149700.0,16.4681,16.4681,16.3666,16.3666,149700.0
2013-02-28 09:30:00,19.31,19.56,19.31,19.51,35100.0,16.3327,16.5442,16.3327,16.5019,35100.0
2013-02-28 10:00:00,19.51,19.54,19.48,19.5,11100.0,16.5019,16.5273,16.4765,16.4934,11100.0
2013-02-28 10:30:00,19.49,19.51,19.35,19.37,6600.0,16.485,16.5019,16.3666,16.3835,6600.0
2013-02-28 11:00:00,19.37,19.47,19.37,19.46,11100.0,16.3835,16.4681,16.3835,16.4596,11100.0
2013-02-28 11:30:00,19.47,19.48,19.43,19.45,14400.0,16.4681,16.4765,16.4342,16.4511,14400.0
2013-02-28 12:00:00,19.44,19.46,19.4,19.42,12000.0,16.4427,16.4596,16.4088,16.4258,12000.0
2013-02-28 12:30:00,19.42,19.5,19.42,19.47,16500.0,16.4258,16.4934,16.4258,16.4681,16500.0
2013-02-28 13:00:00,19.46,19.54,19.46,19.53,29100.0,16.4596,16.5273,16.4596,16.5188,29100.0
2013-02-28 13:30:00,19.53,19.53,19.49,19.53,10500.0,16.5188,16.5188,16.485,16.5188,10500.0
2013-02-28 14:00:00,19.52,19.55,19.52,19.53,17100.0,16.5103,16.5357,16.5103,16.5188,17100.0
2013-02-28 14:30:00,19.53,19.53,19.47,19.49,13800.0,16.5188,16.5188,16.4681,16.485,13800.0
2013-02-28 15:00:00,19.48,19.48,19.42,19.44,36000.0,16.4765,16.4765,16.4258,16.4427,36000.0
2013-02-28 15:30:00,19.43,19.45,19.36,19.36,126900.0,16.4342,16.4511,16.375,16.375,126900.0
2013-03-01 09:30:00,19.21,19.21,18.83,19.07,117600.0,16.2481,16.2481,15.9267,16.1297,117600.0
2013-03-01 10:00:00,19.07,19.18,18.95,19.04,82200.0,16.1297,16.2228,16.0282,16.1044,82200.0
2013-03-01 10:30:00,19.07,19.18,19.06,19.16,65400.0,16.1297,16.2228,16.1213,16.2058,65400.0
2013-03-01 11:00:00,19.17,19.23,19.11,19.22,64500.0,16.2143,16.2651,16.1636,16.2566,64500.0
2013-03-01 11:30:00,19.2,19.22,19.14,19.22,57300.0,16.2397,16.2566,16.1889,16.2566,57300.0
2013-03-01 12:00:00,19.23,19.28,19.23,19.27,25500.0,16.2651,16.3073,16.2651,16.2989,25500.0
2013-03-01 12:30:00,19.28,19.28,19.22,19.26,20400.0,16.3073,16.3073,16.2566,16.2904,20400.0
2013-03-01 13:00:00,19.28,19.28,19.18,19.25,45300.0,16.3073,16.3073,16.2228,16.282,45300.0
2013-03-01 13:30:00,19.23,19.26,19.19,19.2,124500.0,16.2651,16.2904,16.2312,16.2397,124500.0
2013-03-01 14:00:00,19.22,19.37,19.22,19.26,34200.0,16.2566,16.3835,16.2566,16.2904,34200.0
2013-03-01 14:30:00,19.26,19.3,19.16,19.19,66000.0,16.2904,16.3243,16.2058,16.2312,66000.0
2013-03-01 15:00:00,19.2,19.23,19.17,19.21,119400.0,16.2397,16.2651,16.2143,16.2481,119400.0
2013-03-01 15:30:00,19.2,19.35,19.2,19.27,204300.0,16.2397,16.3666,16.2397,16.2989,204300.0
2013-03-04 09:30:00,19.2,19.28,19.17,19.22,32100.0,16.2397,16.3073,16.2143,16.2566,32100.0
2013-03-04 10:00:00,19.25,19.28,19.17,19.18,18900.0,16.282,16.3073,16.2143,16.2228,18900.0
2013-03-04 10:30:00,19.19,19.21,19.15,19.16,32400.0,16.2312,16.2481,16.1974,16.2058,32400.0
2013-03-04 11:00:00,19.15,19.2,19.15,19.19,27000.0,16.1974,16.2397,16.1974,16.2312,27000.0
2013-03-04 11:30:00,19.18,19.21,19.15,19.15,21300.0,16.2228,16.2481,16.1974,16.1974,21300.0
2013-03-04 12:00:00,19.16,19.16,19.0,19.02,18900.0,16.2058,16.2058,16.0705,16.0874,18900.0
2013-03-04 12:30:00,19.01,19.07,19.0,19.05,27900.0,16.079,16.1297,16.0705,16.1128,27900.0
2013-03-04 13:00:00,19.06,19.17,19.03,19.16,29100.0,16.1213,16.2143,16.0959,16.2058,29100.0
2013-03-04 13:30:00,19.17,19.18,19.13,19.15,17400.0,16.2143,16.2228,16.1805,16.1974,17400.0
2013-03-04 14:00:00,19.15,19.17,19.11,19.16,20100.0,16.1974,16.2143,16.1636,16.2058,20100.0
2013-03-04 14:30:00,19.17,19.24,19.14,19.23,27600.0,16.2143,16.2735,16.1889,16.2651,27600.0
2013-03-04 15:00:00,19.23,19.23,19.13,19.17,48300.0,16.2651,16.2651,16.1805,16.2143,48300.0
2013-03-04 15:30:00,19.19,19.25,19.17,19.24,131700.0,16.2312,16.282,16.2143,16.2735,131700.0
2013-03-05 09:30:00,19.37,19.57,19.37,19.44,28800.0,16.3835,16.5526,16.3835,16.4427,28800.0
2013-03-05 10:00:00,19.47,19.52,19.45,19.5,39600.0,16.4681,16.5103,16.4511,16.4934,39600.0
2013-03-05 10:30:00,19.5,19.52,19.48,19.49,78900.0,16.4934,16.5103,16.4765,16.485,78900.0
2013-03-05 11:00:00,19.49,19.54,19.44,19.51,56700.0,16.485,16.5273,16.4427,16.5019,56700.0
2013-03-05 11:30:00,19.53,19.53,19.48,19.51,10800.0,16.5188,16.5188,16.4765,16.5019,10800.0
2013-03-05 12:00:00,19.52,19.53,19.49,19.49,28500.0,16.5103,16.5188,16.485,16.485,28500.0
2013-03-05 12:30:00,19.49,19.52,19.46,19.5,23100.0,16.485,16.5103,16.4596,16.4934,23100.0
2013-03-05 13:00:00,19.5,19.52,19.47,19.49,57000.0,16.4934,16.5103,16.4681,16.485,57000.0
2013-03-05 13:30:00,19.52,19.52,19.45,19.46,54000.0,16.5103,16.5103,16.4511,16.4596,54000.0
2013-03-05 14:00:00,19.46,19.48,19.44,19.44,37200.0,16.4596,16.4765,16.4427,16.4427,37200.0
2013-03-05 14:30:00,19.44,19.49,19.44,19.47,53100.0,16.4427,16.485,16.4427,16.4681,53100.0
2013-03-05 15:00:00,19.49,19.52,19.48,19.49,32400.0,16.485,16.5103,16.4765,16.485,32400.0
2013-03-05 15:30:00,19.49,19.54,19.48,19.54,210600.0,16.485,16.5273,16.4765,16.5273,210600.0
2013-03-06 09:30:00,19.57,19.57,19.49,19.54,82500.0,16.5526,16.5526,16.485,16.5273,82500.0
2013-03-06 10:00:00,19.54,19.55,19.52,19.54,28500.0,16.5273,16.5357,16.5103,16.5273,28500.0
2013-03-06 10:30:00,19.54,19.54,19.48,19.49,23400.0,16.5273,16.5273,16.4765,16.485,23400.0
2013-03-06 11:00:00,19.48,19.5,19.42,19.42,63900.0,16.4765,16.4934,16.4258,16.4258,63900.0
2013-03-06 11:30:00,19.42,19.48,19.41,19.45,28200.0,16.4258,16.4765,16.4173,16.4511,28200.0
2013-03-06 12:00:00,19.44,19.44,19.4,19.44,14100.0,16.4427,16.4427,16.4088,16.4427,14100.0
2013-03-06 12:30:00,19.44,19.49,19.43,19.43,19500.0,16.4427,16.485,16.4342,16.4342,19500.0
2013-03-06 13:00:00,19.43,19.49,19.43,19.45,18900.0,16.4342,16.485,16.4342,16.4511,18900.0
2013-03-06 13:30:00,19.45,19.51,19.45,19.47,12000.0,16.4511,16.5019,16.4511,16.4681,12000.0
2013-03-06 14:00:00,19.47,19.51,19.46,19.5,9900.0,16.4681,16.5019,16.4596,16.4934,9900.0
2013-03-06 14:30:00,19.48,19.53,19.48,19.5,31800.0,16.4765,16.5188,16.4765,16.4934,31800.0
2013-03-06 15:00:00,19.48,19.51,19.42,19.42,72000.0,16.4765,16.5019,16.4258,16.4258,72000.0
2013-03-06 15:30:00,19.42,19.49,19.41,19.49,61200.0,16.4258,16.485,16.4173,16.485,61200.0
2013-03-07 09:30:00,19.5,19.5,19.4,19.5,6300.0,16.4934,16.4934,16.4088,16.4934,6300.0
2013-03-07 10:00:00,19.53,19.53,19.37,19.38,19500.0,16.5188,16.5188,16.3835,16.3919,19500.0
2013-03-07 10:30:00,19.4,19.41,19.35,19.38,123000.0,16.4088,16.4173,16.3666,16.3919,123000.0
2013-03-07 11:00:00,19.38,19.44,19.37,19.41,43500.0,16.3919,16.4427,16.3835,16.4173,43500.0
2013-03-07 11:30:00,19.44,19.44,19.35,19.35,18900.0,16.4427,16.4427,16.3666,16.3666,18900.0
2013-03-07 12:00:00,19.38,19.39,19.37,19.38,8400.0,16.3919,16.4004,16.3835,16.3919,8400.0
2013-03-07 12:30:00,19.38,19.38,19.33,19.37,23100.0,16.3919,16.3919,16.3496,16.3835,23100.0
2013-03-07 13:00:00,19.37,19.37,19.33,19.35,14100.0,16.3835,16.3835,16.3496,16.3666,14100.0
2013-03-07 13:30:00,19.35,19.37,19.3,19.37,19200.0,16.3666,16.3835,16.3243,16.3835,19200.0
2013-03-07 14:00:00,19.36,19.37,19.3,19.37,33600.0,16.375,16.3835,16.3243,16.3835,33600.0
2013-03-07 14:30:00,19.37,19.38,19.3,19.3,41100.0,16.3835,16.3919,16.3243,16.3243,41100.0
2013-03-07 15:00:00,19.3,19.34,19.29,19.29,64200.0,16.3243,16.3581,16.3158,16.3158,64200.0
2013-03-07 15:30:00,19.3,19.35,19.29,19.34,144300.0,16.3243,16.3666,16.3158,16.3581,144300.0
2013-03-08 09:30:00,19.48,19.63,19.45,19.54,41400.0,16.4765,16.6034,16.4511,16.5273,41400.0
2013-03-08 10:00:00,19.51,19.54,19.42,19.51,11400.0,16.5019,16.5273,16.4258,16.5019,11400.0
2013-03-08 10:30:00,19.51,19.58,19.49,19.53,20700.0,16.5019,16.5611,16.485,16.5188,20700.0
2013-03-08 11:00:00,19.53,19.64,19.52,19.63,29700.0,16.5188,16.6118,16.5103,16.6034,29700.0
2013-03-08 11:30:00,19.63,19.67,19.63,19.65,23700.0,16.6034,16.6372,16.6034,16.6203,23700.0
2013-03-08 12:00:00,19.66,19.67,19.63,19.64,30900.0,16.6288,16.6372,16.6034,16.6118,30900.0
2013-03-08 12:30:00,19.61,19.65,19.61,19.65,12300.0,16.5865,16.6203,16.5865,16.6203,12300.0
2013-03-08 13:00:00,19.65,19.69,19.64,19.69,24900.0,16.6203,16.6541,16.6118,16.6541,24900.0
2013-03-08 13:30:00,19.69,19.69,19.61,19.61,32100.0,16.6541,16.6541,16.5865,16.5865,32100.0
2013-03-08 14:00:00,19.62,19.63,19.57,19.59,24900.0,16.5949,16.6034,16.5526,16.5696,24900.0
2013-03-08 14:30:00,19.61,19.67,19.6,19.67,14400.0,16.5865,16.6372,16.578,16.6372,14400.0
2013-03-08 15:00:00,19.67,19.7,19.65,19.67,51000.0,16.6372,16.6626,16.6203,16.6372,51000.0
2013-03-08 15:30:00,19.66,19.74,19.65,19.71,84900.0,16.6288,16.6964,16.6203,16.671,84900.0
2013-03-11 09:30:00,19.62,19.66,19.62,19.63,12600.0,16.5949,16.6288,16.5949,16.6034,12600.0
2013-03-11 10:00:00,19.64,19.64,19.61,19.63,12000.0,16.6118,16.6118,16.5865,16.6034,12000.0
2013-03-11 10:30:00,19.64,19.71,19.64,19.67,15300.0,16.6118,16.671,16.6118,16.6372,15300.0
2013-03-11 11:00:00,19.66,19.67,19.62,19.65,24600.0,16.6288,16.6372,16.5949,16.6203,24600.0
2013-03-11 11:30:00,19.64,19.65,19.61,19.63,24600.0,16.6118,16.6203,16.5865,16.6034,24600.0
2013-03-11 12:00:00,19.62,19.67,19.62,19.63,8700.0,16.5949,16.6372,16.5949,16.6034,8700.0
2013-03-11 12:30:00,19.62,19.65,19.61,19.63,22200.0,16.5949,16.6203,16.5865,16.6034,22200.0
2013-03-11 13:00:00,19.65,19.68,19.65,19.68,7500.0,16.6203,16.6457,16.6203,16.6457,7500.0
2013-03-11 13:30:00,19.68,19.68,19.62,19.63,13800.0,16.6457,16.6457,16.5949,16.6034,13800.0
2013-03-11 14:00:00,19.62,19.66,19.6,19.65,72900.0,16.5949,16.6288,16.578,16.6203,72900.0
2013-03-11 14:30:00,19.65,19.68,19.63,19.67,25800.0,16.6203,16.6457,16.6034,16.6372,25800.0
2013-03-11 15:00:00,19.67,19.67,19.61,19.63,25500.0,16.6372,16.6372,16.5865,16.6034,25500.0
2013-03-11 15:30:00,19.62,19.7,19.61,19.69,54300.0,16.5949,16.6626,16.5865,16.6541,54300.0
2013-03-12 09:30:00,19.63,19.79,19.63,19.75,62400.0,16.6034,16.7387,16.6034,16.7049,62400.0
2013-03-12 10:00:00,19.74,19.77,19.72,19.73,46800.0,16.6964,16.7218,16.6795,16.688,46800.0
2013-03-12 10:30:00,19.75,19.76,19.72,19.73,61200.0,16.7049,16.7133,16.6795,16.688,61200.0
2013-03-12 11:00:00,19.74,19.74,19.68,19.71,42300.0,16.6964,16.6964,16.6457,16.671,42300.0
2013-03-12 11:30:00,19.7,19.76,19.69,19.75,29700.0,16.6626,16.7133,16.6541,16.7049,29700.0
2013-03-12 12:00:00,19.74,19.75,19.7,19.71,30000.0,16.6964,16.7049,16.6626,16.671,30000.0
2013-03-12 12:30:00,19.71,19.75,19.7,19.72,16200.0,16.671,16.7049,16.6626,16.6795,16200.0
2013-03-12 13:00:00,19.72,19.73,19.68,19.7,18600.0,16.6795,16.688,16.6457,16.6626,18600.0
2013-03-12 13:30:00,19.71,19.75,19.7,19.71,27300.0,16.671,16.7049,16.6626,16.671,27300.0
2013-03-12 14:00:00,19.7,19.71,19.67,19.71,24600.0,16.6626,16.671,16.6372,16.671,24600.0
2013-03-12 14:30:00,19.71,19.74,19.7,19.73,25500.0,16.671,16.6964,16.6626,16.688,25500.0
2013-03-12 15:00:00,19.73,19.76,19.72,19.75,55800.0,16.688,16.7133,16.6795,16.7049,55800.0
2013-03-12 15:30:00,19.75,19.77,19.71,19.74,266700.0,16.7049,16.7218,16.671,16.6964,266700.0
2013-03-13 09:30:00,19.74,19.84,19.55,19.59,42600.0,16.6964,16.781,16.5357,16.5696,42600.0
2013-03-13 10:00:00,19.63,19.65,19.58,19.63,7500.0,16.6034,16.6203,16.5611,16.6034,7500.0
2013-03-13 10:30:00,19.65,19.73,19.65,19.73,4200.0,16.6203,16.688,16.6203,16.688,4200.0
2013-03-13 11:00:00,19.74,19.79,19.73,19.76,12300.0,16.6964,16.7387,16.688,16.7133,12300.0
2013-03-13 11:30:00,19.76,19.77,19.71,19.73,17100.0,16.7133,16.7218,16.671,16.688,17100.0
2013-03-13 12:00:00,19.72,19.8,19.72,19.8,6300.0,16.6795,16.7472,16.6795,16.7472,6300.0
2013-03-13 12:30:00,19.81,19.85,19.81,19.85,12600.0,16.7556,16.7895,16.7556,16.7895,12600.0
2013-03-13 13:00:00,19.84,19.84,19.81,19.81,9000.0,16.781,16.781,16.7556,16.7556,9000.0
2013-03-13 13:30:00,19.81,19.84,19.78,19.82,9900.0,16.7556,16.781,16.7303,16.7641,9900.0
2013-03-13 14:00:00,19.82,19.85,19.81,19.82,15000.0,16.7641,16.7895,16.7556,16.7641,15000.0
2013-03-13 14:30:00,19.82,19.83,19.77,19.77,33600.0,16.7641,16.7725,16.7218,16.7218,33600.0
2013-03-13 15:00:00,19.77,19.79,19.71,19.75,65400.0,16.7218,16.7387,16.671,16.7049,65400.0
2013-03-13 15:30:00,19.75,19.79,19.75,19.77,50100.0,16.7049,16.7387,16.7049,16.7218,50100.0
2013-03-14 09:30:00,19.84,19.84,19.75,19.76,17100.0,16.781,16.781,16.7049,16.7133,17100.0
2013-03-14 10:00:00,19.76,19.83,19.75,19.78,40500.0,16.7133,16.7725,16.7049,16.7303,40500.0
2013-03-14 10:30:00,19.78,19.79,19.75,19.78,13800.0,16.7303,16.7387,16.7049,16.7303,13800.0
2013-03-14 11:00:00,19.79,19.81,19.77,19.8,13500.0,16.7387,16.7556,16.7218,16.7472,13500.0
2013-03-14 11:30:00,19.8,19.84,19.79,19.83,12900.0,16.7472,16.781,16.7387,16.7725,12900.0
2013-03-14 12:00:00,19.83,19.84,19.82,19.83,3900.0,16.7725,16.781,16.7641,16.7725,3900.0
2013-03-14 12:30:00,19.83,19.89,19.83,19.88,11100.0,16.7725,16.8233,16.7725,16.8148,11100.0
2013-03-14 13:00:00,19.89,19.89,19.82,19.82,12600.0,16.8233,16.8233,16.7641,16.7641,12600.0
2013-03-14 13:30:00,19.83,19.83,19.8,19.81,13800.0,16.7725,16.7725,16.7472,16.7556,13800.0
2013-03-14 14:00:00,19.79,19.8,19.78,19.8,13500.0,16.7387,16.7472,16.7303,16.7472,13500.0
2013-03-14 14:30:00,19.8,19.82,19.8,19.8,11400.0,16.7472,16.7641,16.7472,16.7472,11400.0
2013-03-14 15:00:00,19.8,19.82,19.78,19.8,22500.0,16.7472,16.7641,16.7303,16.7472,22500.0
2013-03-14 15:30:00,19.79,19.85,19.79,19.84,144000.0,16.7387,16.7895,16.7387,16.781,144000.0
2013-03-15 09:30:00,19.83,19.91,19.77,19.83,226500.0,16.7725,16.8402,16.7218,16.7725,226500.0
2013-03-15 10:00:00,19.79,19.87,19.79,19.83,10800.0,16.7387,16.8064,16.7387,16.7725,10800.0
2013-03-15 10:30:00,19.83,19.85,19.8,19.82,7200.0,16.7725,16.7895,16.7472,16.7641,7200.0
2013-03-15 11:00:00,19.84,19.89,19.83,19.89,14100.0,16.781,16.8233,16.7725,16.8233,14100.0
2013-03-15 11:30:00,19.87,19.89,19.85,19.88,12300.0,16.8064,16.8233,16.7895,16.8148,12300.0
2013-03-15 12:00:00,19.88,19.91,19.86,19.91,8400.0,16.8148,16.8402,16.7979,16.8402,8400.0
2013-03-15 12:30:00,19.9,19.94,19.9,19.92,11100.0,16.8318,16.8656,16.8318,16.8487,11100.0
2013-03-15 13:00:00,19.91,19.91,19.78,19.78,24900.0,16.8402,16.8402,16.7303,16.7303,24900.0
2013-03-15 13:30:00,19.79,19.8,19.72,19.72,50100.0,16.7387,16.7472,16.6795,16.6795,50100.0
2013-03-15 14:00:00,19.72,19.76,19.72,19.72,40500.0,16.6795,16.7133,16.6795,16.6795,40500.0
2013-03-15 14:30:00,19.72,19.74,19.69,19.73,36600.0,16.6795,16.6964,16.6541,16.688,36600.0
2013-03-15 15:00:00,19.73,19.74,19.7,19.74,47100.0,16.688,16.6964,16.6626,16.6964,47100.0
2013-03-15 15:30:00,19.73,19.78,19.71,19.75,105000.0,16.688,16.7303,16.671,16.7049,105000.0
2013-03-18 09:30:00,19.43,19.61,19.43,19.57,59700.0,16.4342,16.5865,16.4342,16.5526,59700.0
2013-03-18 10:00:00,19.55,19.6,19.47,19.58,38400.0,16.5357,16.578,16.4681,16.5611,38400.0
2013-03-18 10:30:00,19.59,19.63,19.54,19.62,30000.0,16.5696,16.6034,16.5273,16.5949,30000.0
2013-03-18 11:00:00,19.6,19.7,19.59,19.7,30300.0,16.578,16.6626,16.5696,16.6626,30300.0
2013-03-18 11:30:00,19.7,19.7,19.63,19.69,25500.0,16.6626,16.6626,16.6034,16.6541,25500.0
2013-03-18 12:00:00,19.7,19.77,19.68,19.68,29100.0,16.6626,16.7218,16.6457,16.6457,29100.0
2013-03-18 12:30:00,19.67,19.79,19.67,19.79,24300.0,16.6372,16.7387,16.6372,16.7387,24300.0
2013-03-18 13:00:00,19.78,19.86,19.76,19.76,44700.0,16.7303,16.7979,16.7133,16.7133,44700.0
2013-03-18 13:30:00,19.74,19.77,19.72,19.76,22500.0,16.6964,16.7218,16.6795,16.7133,22500.0
2013-03-18 14:00:00,19.77,19.83,19.77,19.82,36900.0,16.7218,16.7725,16.7218,16.7641,36900.0
2013-03-18 14:30:00,19.82,19.82,19.75,19.75,22800.0,16.7641,16.7641,16.7049,16.7049,22800.0
2013-03-18 15:00:00,19.75,19.82,19.72,19.73,62100.0,16.7049,16.7641,16.6795,16.688,62100.0
2013-03-18 15:30:00,19.74,19.74,19.69,19.72,130500.0,16.6964,16.6964,16.6541,16.6795,130500.0
2013-03-19 09:30:00,19.82,19.82,19.63,19.65,98400.0,16.7641,16.7641,16.6034,16.6203,98400.0
2013-03-19 10:00:00,19.65,19.75,19.59,19.6,49800.0,16.6203,16.7049,16.5696,16.578,49800.0
2013-03-19 10:30:00,19.58,19.61,19.5,19.53,79200.0,16.5611,16.5865,16.4934,16.5188,79200.0
2013-03-19 11:00:00,19.53,19.73,19.52,19.73,22500.0,16.5188,16.688,16.5103,16.688,22500.0
2013-03-19 11:30:00,19.74,19.74,19.51,19.53,20400.0,16.6964,16.6964,16.5019,16.5188,20400.0
2013-03-19 12:00:00,19.54,19.63,19.47,19.6,22200.0,16.5273,16.6034,16.4681,16.578,22200.0
2013-03-19 12:30:00,19.61,19.62,19.52,19.52,7800.0,16.5865,16.5949,16.5103,16.5103,7800.0
2013-03-19 13:00:00,19.51,19.54,19.45,19.48,13500.0,16.5019,16.5273,16.4511,16.4765,13500.0
2013-03-19 13:30:00,19.47,19.55,19.42,19.55,32700.0,16.4681,16.5357,16.4258,16.5357,32700.0
2013-03-19 14:00:00,19.55,19.6,19.52,19.57,19800.0,16.5357,16.578,16.5103,16.5526,19800.0
2013-03-19 14:30:00,19.6,19.66,19.54,19.59,155400.0,16.578,16.6288,16.5273,16.5696,155400.0
2013-03-19 15:00:00,19.59,19.72,19.57,19.64,58500.0,16.5696,16.6795,16.5526,16.6118,58500.0
2013-03-19 15:30:00,19.65,19.7,19.29,19.55,419700.0,16.6203,16.6626,16.3158,16.5357,419700.0
2013-03-20 09:30:00,19.69,19.72,19.54,19.54,148500.0,16.6541,16.6795,16.5273,16.5273,148500.0
2013-03-20 10:00:00,19.53,19.6,19.53,19.58,48000.0,16.5188,16.578,16.5188,16.5611,48000.0
2013-03-20 10:30:00,19.58,19.77,19.57,19.73,25500.0,16.5611,16.7218,16.5526,16.688,25500.0
2013-03-20 11:00:00,19.72,19.72,19.63,19.64,35100.0,16.6795,16.6795,16.6034,16.6118,35100.0
2013-03-20 11:30:00,19.63,19.64,19.57,19.58,25800.0,16.6034,16.6118,16.5526,16.5611,25800.0
2013-03-20 12:00:00,19.58,19.58,19.53,19.56,77700.0,16.5611,16.5611,16.5188,16.5442,77700.0
2013-03-20 12:30:00,19.57,19.59,19.53,19.54,46500.0,16.5526,16.5696,16.5188,16.5273,46500.0
2013-03-20 13:00:00,19.53,19.65,19.53,19.62,75300.0,16.5188,16.6203,16.5188,16.5949,75300.0
2013-03-20 13:30:00,19.62,19.62,19.48,19.52,161100.0,16.5949,16.5949,16.4765,16.5103,161100.0
2013-03-20 14:00:00,19.51,19.61,19.46,19.5,188100.0,16.5019,16.5865,16.4596,16.4934,188100.0
2013-03-20 14:30:00,19.54,19.65,19.5,19.61,68400.0,16.5273,16.6203,16.4934,16.5865,68400.0
2013-03-20 15:00:00,19.6,19.73,19.59,19.69,82500.0,16.578,16.688,16.5696,16.6541,82500.0
2013-03-20 15:30:00,19.69,19.72,19.63,19.68,159900.0,16.6541,16.6795,16.6034,16.6457,159900.0
2013-03-21 09:30:00,19.24,19.64,19.24,19.6,130200.0,16.2735,16.6118,16.2735,16.578,130200.0
2013-03-21 10:00:00,19.58,19.62,19.46,19.57,58800.0,16.5611,16.5949,16.4596,16.5526,58800.0
2013-03-21 10:30:00,19.56,19.56,19.44,19.44,45300.0,16.5442,16.5442,16.4427,16.4427,45300.0
2013-03-21 11:00:00,19.45,19.48,19.42,19.42,30000.0,16.4511,16.4765,16.4258,16.4258,30000.0
2013-03-21 11:30:00,19.41,19.47,19.4,19.42,56400.0,16.4173,16.4681,16.4088,16.4258,56400.0
2013-03-21 12:00:00,19.42,19.47,19.37,19.37,51300.0,16.4258,16.4681,16.3835,16.3835,51300.0
2013-03-21 12:30:00,19.38,19.41,19.38,19.38,21600.0,16.3919,16.4173,16.3919,16.3919,21600.0
2013-03-21 13:00:00,19.38,19.39,19.26,19.27,40800.0,16.3919,16.4004,16.2904,16.2989,40800.0
2013-03-21 13:30:00,19.28,19.28,19.22,19.26,32700.0,16.3073,16.3073,16.2566,16.2904,32700.0
2013-03-21 14:00:00,19.25,19.3,19.19,19.27,59400.0,16.282,16.3243,16.2312,16.2989,59400.0
2013-03-21 14:30:00,19.28,19.4,19.28,19.4,68100.0,16.3073,16.4088,16.3073,16.4088,68100.0
2013-03-21 15:00:00,19.4,19.42,19.35,19.4,56400.0,16.4088,16.4258,16.3666,16.4088,56400.0
2013-03-21 15:30:00,19.41,19.41,19.35,19.37,135900.0,16.4173,16.4173,16.3666,16.3835,135900.0
2013-03-22 09:30:00,19.47,19.47,19.27,19.29,39300.0,16.4681,16.4681,16.2989,16.3158,39300.0
2013-03-22 10:00:00,19.28,19.34,19.24,19.26,64800.0,16.3073,16.3581,16.2735,16.2904,64800.0
2013-03-22 10:30:00,19.26,19.29,19.24,19.24,67200.0,16.2904,16.3158,16.2735,16.2735,67200.0
2013-03-22 11:00:00,19.24,19.28,19.21,19.25,52500.0,16.2735,16.3073,16.2481,16.282,52500.0
2013-03-22 11:30:00,19.25,19.28,19.2,19.24,85500.0,16.282,16.3073,16.2397,16.2735,85500.0
2013-03-22 12:00:00,19.24,19.24,19.16,19.16,44100.0,16.2735,16.2735,16.2058,16.2058,44100.0
2013-03-22 12:30:00,19.16,19.17,19.03,19.04,90600.0,16.2058,16.2143,16.0959,16.1044,90600.0
2013-03-22 13:00:00,19.04,19.13,19.04,19.09,53700.0,16.1044,16.1805,16.1044,16.1466,53700.0
2013-03-22 13:30:00,19.1,19.1,19.02,19.06,53700.0,16.1551,16.1551,16.0874,16.1213,53700.0
2013-03-22 14:00:00,19.06,19.07,19.03,19.04,65100.0,16.1213,16.1297,16.0959,16.1044,65100.0
2013-03-22 14:30:00,19.04,19.04,19.0,19.02,91800.0,16.1044,16.1044,16.0705,16.0874,91800.0
2013-03-22 15:00:00,19.01,19.08,19.01,19.03,164100.0,16.079,16.1382,16.079,16.0959,164100.0
2013-03-22 15:30:00,19.04,19.16,19.03,19.14,291600.0,16.1044,16.2058,16.0959,16.1889,291600.0
2013-03-25 09:30:00,19.19,19.19,19.04,19.07,59700.0,16.2312,16.2312,16.1044,16.1297,59700.0
2013-03-25 10:00:00,19.07,19.14,19.06,19.06,33000.0,16.1297,16.1889,16.1213,16.1213,33000.0
2013-03-25 10:30:00,19.05,19.07,18.98,19.0,109200.0,16.1128,16.1297,16.0536,16.0705,109200.0
2013-03-25 11:00:00,19.0,19.01,18.82,18.83,228600.0,16.0705,16.079,15.9183,15.9267,228600.0
2013-03-25 11:30:00,18.83,18.89,18.81,18.84,72900.0,15.9267,15.9775,15.9098,15.9352,72900.0
2013-03-25 12:00:00,18.84,18.87,18.78,18.82,110400.0,15.9352,15.9606,15.8844,15.9183,110400.0
2013-03-25 12:30:00,18.8,18.82,18.71,18.71,45900.0,15.9014,15.9183,15.8252,15.8252,45900.0
2013-03-25 13:00:00,18.71,18.78,18.66,18.78,60600.0,15.8252,15.8844,15.7829,15.8844,60600.0
2013-03-25 13:30:00,18.76,18.9,18.74,18.88,54600.0,15.8675,15.9859,15.8506,15.969,54600.0
2013-03-25 14:00:00,18.88,18.94,18.87,18.92,30600.0,15.969,16.0198,15.9606,16.0029,30600.0
2013-03-25 14:30:00,18.92,18.94,18.91,18.94,35700.0,16.0029,16.0198,15.9944,16.0198,35700.0
2013-03-25 15:00:00,18.93,18.93,18.86,18.9,53700.0,16.0113,16.0113,15.9521,15.9859,53700.0
2013-03-25 15:30:00,18.9,18.97,18.89,18.95,445500.0,15.9859,16.0451,15.9775,16.0282,445500.0
2013-03-26 09:30:00,19.07,19.14,19.01,19.07,28800.0,16.1297,16.1889,16.079,16.1297,28800.0
2013-03-26 10:00:00,19.07,19.08,19.0,19.01,32100.0,16.1297,16.1382,16.0705,16.079,32100.0
2013-03-26 10:30:00,19.02,19.04,18.96,18.99,36900.0,16.0874,16.1044,16.0367,16.0621,36900.0
2013-03-26 11:00:00,18.99,19.03,18.98,19.03,20100.0,16.0621,16.0959,16.0536,16.0959,20100.0
2013-03-26 11:30:00,19.03,19.05,19.0,19.0,13800.0,16.0959,16.1128,16.0705,16.0705,13800.0
2013-03-26 12:00:00,19.0,19.04,19.0,19.01,18900.0,16.0705,16.1044,16.0705,16.079,18900.0
2013-03-26 12:30:00,19.01,19.02,18.99,19.01,28200.0,16.079,16.0874,16.0621,16.079,28200.0
2013-03-26 13:00:00,19.0,19.04,19.0,19.04,28200.0,16.0705,16.1044,16.0705,16.1044,28200.0
2013-03-26 13:30:00,19.04,19.04,19.0,19.03,60600.0,16.1044,16.1044,16.0705,16.0959,60600.0
2013-03-26 14:00:00,19.03,19.06,19.03,19.06,34500.0,16.0959,16.1213,16.0959,16.1213,34500.0
2013-03-26 14:30:00,19.06,19.12,19.05,19.12,69600.0,16.1213,16.172,16.1128,16.172,69600.0
2013-03-26 15:00:00,19.12,19.15,19.11,19.12,96000.0,16.172,16.1974,16.1636,16.172,96000.0
2013-03-26 15:30:00,19.12,19.12,19.07,19.11,145500.0,16.172,16.172,16.1297,16.1636,145500.0
2013-03-27 09:30:00,18.95,19.0,18.91,18.93,57600.0,16.0282,16.0705,15.9944,16.0113,57600.0
2013-03-27 10:00:00,18.92,18.95,18.89,18.95,47100.0,16.0029,16.0282,15.9775,16.0282,47100.0
2013-03-27 10:30:00,18.91,18.98,18.91,18.95,25500.0,15.9944,16.0536,15.9944,16.0282,25500.0
2013-03-27 11:00:00,18.95,19.0,18.93,18.96,15300.0,16.0282,16.0705,16.0113,16.0367,15300.0
2013-03-27 11:30:00,18.97,19.05,18.94,19.02,38100.0,16.0451,16.1128,16.0198,16.0874,38100.0
2013-03-27 12:00:00,19.03,19.04,19.0,19.02,14100.0,16.0959,16.1044,16.0705,16.0874,14100.0
2013-03-27 12:30:00,19.02,19.03,19.0,19.02,5100.0,16.0874,16.0959,16.0705,16.0874,5100.0
2013-03-27 13:00:00,19.01,19.02,18.99,19.0,30000.0,16.079,16.0874,16.0621,16.0705,30000.0
2013-03-27 13:30:00,19.0,19.03,19.0,19.01,27000.0,16.0705,16.0959,16.0705,16.079,27000.0
2013-03-27 14:00:00,19.01,19.07,19.0,19.07,41100.0,16.079,16.1297,16.0705,16.1297,41100.0
2013-03-27 14:30:00,19.06,19.09,19.05,19.09,18600.0,16.1213,16.1466,16.1128,16.1466,18600.0
2013-03-27 15:00:00,19.09,19.11,19.07,19.11,32700.0,16.1466,16.1636,16.1297,16.1636,32700.0
2013-03-27 15:30:00,19.11,19.13,19.08,19.12,83700.0,16.1636,16.1805,16.1382,16.172,83700.0
2013-03-28 09:30:00,19.1,19.22,19.03,19.19,44400.0,16.1551,16.2566,16.0959,16.2312,44400.0
2013-03-28 10:00:00,19.17,19.19,19.14,19.17,15300.0,16.2143,16.2312,16.1889,16.2143,15300.0
2013-03-28 10:30:00,19.19,19.23,19.19,19.23,21000.0,16.2312,16.2651,16.2312,16.2651,21000.0
2013-03-28 11:00:00,19.23,19.28,19.23,19.27,13800.0,16.2651,16.3073,16.2651,16.2989,13800.0
2013-03-28 11:30:00,19.27,19.27,19.24,19.27,21000.0,16.2989,16.2989,16.2735,16.2989,21000.0
2013-03-28 12:00:00,19.25,19.27,19.24,19.25,30300.0,16.282,16.2989,16.2735,16.282,30300.0
2013-03-28 12:30:00,19.25,19.3,19.24,19.29,27000.0,16.282,16.3243,16.2735,16.3158,27000.0
2013-03-28 13:00:00,19.28,19.3,19.26,19.28,19200.0,16.3073,16.3243,16.2904,16.3073,19200.0
2013-03-28 13:30:00,19.28,19.29,19.27,19.29,28500.0,16.3073,16.3158,16.2989,16.3158,28500.0
2013-03-28 14:00:00,19.29,19.31,19.28,19.31,27300.0,16.3158,16.3327,16.3073,16.3327,27300.0
2013-03-28 14:30:00,19.31,19.32,19.27,19.28,68400.0,16.3327,16.3412,16.2989,16.3073,68400.0
2013-03-28 15:00:00,19.28,19.31,19.27,19.3,68100.0,16.3073,16.3327,16.2989,16.3243,68100.0
2013-03-28 15:30:00,19.29,19.37,19.29,19.34,64200.0,16.3158,16.3835,16.3158,16.3581,64200.0
2013-04-01 09:30:00,19.34,19.39,19.21,19.21,42300.0,16.3581,16.4004,16.2481,16.2481,42300.0
2013-04-01 10:00:00,19.22,19.23,19.16,19.22,39300.0,16.2566,16.2651,16.2058,16.2566,39300.0
2013-04-01 10:30:00,19.2,19.2,19.09,19.11,48300.0,16.2397,16.2397,16.1466,16.1636,48300.0
2013-04-01 11:00:00,19.11,19.14,19.09,19.12,104100.0,16.1636,16.1889,16.1466,16.172,104100.0
2013-04-01 11:30:00,19.12,19.13,19.1,19.11,54300.0,16.172,16.1805,16.1551,16.1636,54300.0
2013-04-01 12:00:00,19.1,19.11,19.09,19.11,18000.0,16.1551,16.1636,16.1466,16.1636,18000.0
2013-04-01 12:30:00,19.11,19.12,19.08,19.11,18900.0,16.1636,16.172,16.1382,16.1636,18900.0
2013-04-01 13:00:00,19.11,19.12,19.11,19.12,11100.0,16.1636,16.172,16.1636,16.172,11100.0
2013-04-01 13:30:00,19.12,19.12,19.09,19.1,27900.0,16.172,16.172,16.1466,16.1551,27900.0
2013-04-01 14:00:00,19.11,19.15,19.11,19.12,30900.0,16.1636,16.1974,16.1636,16.172,30900.0
2013-04-01 14:30:00,19.13,19.14,19.1,19.1,33600.0,16.1805,16.1889,16.1551,16.1551,33600.0
2013-04-01 15:00:00,19.1,19.13,19.08,19.09,67500.0,16.1551,16.1805,16.1382,16.1466,67500.0
2013-04-01 15:30:00,19.09,19.11,19.06,19.1,130800.0,16.1466,16.1636,16.1213,16.1551,130800.0
2013-04-02 09:30:00,19.13,19.2,19.06,19.15,43800.0,16.1805,16.2397,16.1213,16.1974,43800.0
2013-04-02 10:00:00,19.16,19.25,19.16,19.18,19500.0,16.2058,16.282,16.2058,16.2228,19500.0
2013-04-02 10:30:00,19.14,19.17,19.06,19.15,33000.0,16.1889,16.2143,16.1213,16.1974,33000.0
2013-04-02 11:00:00,19.15,19.15,19.08,19.15,41400.0,16.1974,16.1974,16.1382,16.1974,41400.0
2013-04-02 11:30:00,19.15,19.17,19.07,19.09,24600.0,16.1974,16.2143,16.1297,16.1466,24600.0
2013-04-02 12:00:00,19.08,19.11,19.07,19.09,9900.0,16.1382,16.1636,16.1297,16.1466,9900.0
2013-04-02 12:30:00,19.08,19.08,19.05,19.08,14400.0,16.1382,16.1382,16.1128,16.1382,14400.0
2013-04-02 13:00:00,19.09,19.09,19.04,19.06,9000.0,16.1466,16.1466,16.1044,16.1213,9000.0
2013-04-02 13:30:00,19.05,19.13,19.05,19.11,14100.0,16.1128,16.1805,16.1128,16.1636,14100.0
2013-04-02 14:00:00,19.11,19.14,19.08,19.1,62100.0,16.1636,16.1889,16.1382,16.1551,62100.0
2013-04-02 14:30:00,19.11,19.12,19.0,19.03,104400.0,16.1636,16.172,16.0705,16.0959,104400.0
2013-04-02 15:00:00,19.04,19.07,19.0,19.02,72900.0,16.1044,16.1297,16.0705,16.0874,72900.0
2013-04-02 15:30:00,19.02,19.06,18.99,19.05,138600.0,16.0874,16.1213,16.0621,16.1128,138600.0
2013-04-03 09:30:00,19.1,19.1,19.0,19.02,41100.0,16.1551,16.1551,16.0705,16.0874,41100.0
2013-04-03 10:00:00,19.01,19.03,18.96,18.99,84000.0,16.079,16.0959,16.0367,16.0621,84000.0
2013-04-03 10:30:00,18.97,18.99,18.92,18.97,50700.0,16.0451,16.0621,16.0029,16.0451,50700.0
2013-04-03 11:00:00,18.94,18.96,18.9,18.95,53400.0,16.0198,16.0367,15.9859,16.0282,53400.0
2013-04-03 11:30:00,18.94,19.01,18.94,19.01,49800.0,16.0198,16.079,16.0198,16.079,49800.0
2013-04-03 12:00:00,19.0,19.01,18.82,18.88,77100.0,16.0705,16.079,15.9183,15.969,77100.0
2013-04-03 12:30:00,18.88,18.9,18.85,18.88,20400.0,15.969,15.9859,15.9436,15.969,20400.0
2013-04-03 13:00:00,18.89,18.93,18.83,18.83,38400.0,15.9775,16.0113,15.9267,15.9267,38400.0
2013-04-03 13:30:00,18.83,18.83,18.7,18.71,35400.0,15.9267,15.9267,15.8168,15.8252,35400.0
2013-04-03 14:00:00,18.7,18.79,18.67,18.75,32100.0,15.8168,15.8929,15.7914,15.8591,32100.0
2013-04-03 14:30:00,18.76,18.87,18.76,18.84,113700.0,15.8675,15.9606,15.8675,15.9352,113700.0
2013-04-03 15:00:00,18.85,18.85,18.77,18.8,52200.0,15.9436,15.9436,15.876,15.9014,52200.0
2013-04-03 15:30:00,18.8,18.86,18.75,18.84,178800.0,15.9014,15.9521,15.8591,15.9352,178800.0
2013-04-04 09:30:00,18.88,18.99,18.86,18.93,22500.0,15.969,16.0621,15.9521,16.0113,22500.0
2013-04-04 10:00:00,18.94,18.94,18.86,18.88,16500.0,16.0198,16.0198,15.9521,15.969,16500.0
2013-04-04 10:30:00,18.9,18.98,18.89,18.91,16500.0,15.9859,16.0536,15.9775,15.9944,16500.0
2013-04-04 11:00:00,18.92,18.97,18.92,18.97,15300.0,16.0029,16.0451,16.0029,16.0451,15300.0
2013-04-04 11:30:00,18.95,18.95,18.91,18.95,15300.0,16.0282,16.0282,15.9944,16.0282,15300.0
2013-04-04 12:00:00,18.93,18.93,18.86,18.87,18000.0,16.0113,16.0113,15.9521,15.9606,18000.0
2013-04-04 12:30:00,18.86,18.92,18.86,18.91,13500.0,15.9521,16.0029,15.9521,15.9944,13500.0
2013-04-04 13:00:00,18.9,18.91,18.88,18.89,10500.0,15.9859,15.9944,15.969,15.9775,10500.0
2013-04-04 13:30:00,18.88,18.94,18.86,18.93,27000.0,15.969,16.0198,15.9521,16.0113,27000.0
2013-04-04 14:00:00,18.93,18.93,18.91,18.92,23700.0,16.0113,16.0113,15.9944,16.0029,23700.0
2013-04-04 14:30:00,18.93,18.93,18.89,18.9,45000.0,16.0113,16.0113,15.9775,15.9859,45000.0
2013-04-04 15:00:00,18.9,18.93,18.88,18.89,57600.0,15.9859,16.0113,15.969,15.9775,57600.0
2013-04-04 15:30:00,18.9,18.92,18.88,18.91,78300.0,15.9859,16.0029,15.969,15.9944,78300.0
2013-04-05 09:30:00,18.58,18.74,18.53,18.65,30600.0,15.7153,15.8506,15.673,15.7745,30600.0
2013-04-05 10:00:00,18.65,18.65,18.52,18.62,42900.0,15.7745,15.7745,15.6645,15.7491,42900.0
2013-04-05 10:30:00,18.62,18.71,18.59,18.68,26700.0,15.7491,15.8252,15.7237,15.7999,26700.0
2013-04-05 11:00:00,18.69,18.73,18.67,18.7,20400.0,15.8083,15.8421,15.7914,15.8168,20400.0
2013-04-05 11:30:00,18.69,18.71,18.67,18.68,18900.0,15.8083,15.8252,15.7914,15.7999,18900.0
2013-04-05 12:00:00,18.68,18.68,18.63,18.66,17100.0,15.7999,15.7999,15.7576,15.7829,17100.0
2013-04-05 12:30:00,18.67,18.71,18.64,18.64,13200.0,15.7914,15.8252,15.766,15.766,13200.0
2013-04-05 13:00:00,18.66,18.73,18.66,18.71,10200.0,15.7829,15.8421,15.7829,15.8252,10200.0
2013-04-05 13:30:00,18.7,18.71,18.66,18.67,18300.0,15.8168,15.8252,15.7829,15.7914,18300.0
2013-04-05 14:00:00,18.68,18.69,18.63,18.68,48900.0,15.7999,15.8083,15.7576,15.7999,48900.0
2013-04-05 14:30:00,18.67,18.71,18.67,18.69,16200.0,15.7914,15.8252,15.7914,15.8083,16200.0
2013-04-05 15:00:00,18.69,18.75,18.66,18.73,48300.0,15.8083,15.8591,15.7829,15.8421,48300.0
2013-04-05 15:30:00,18.73,18.83,18.72,18.81,108900.0,15.8421,15.9267,15.8337,15.9098,108900.0
2013-04-08 09:30:00,18.79,18.93,18.66,18.7,46200.0,15.8929,16.0113,15.7829,15.8168,46200.0
2013-04-08 10:00:00,18.72,18.72,18.59,18.61,57000.0,15.8337,15.8337,15.7237,15.7406,57000.0
2013-04-08 10:30:00,18.62,18.65,18.58,18.63,31800.0,15.7491,15.7745,15.7153,15.7576,31800.0
2013-04-08 11:00:00,18.64,18.64,18.58,18.6,33000.0,15.766,15.766,15.7153,15.7322,33000.0
2013-04-08 11:30:00,18.6,18.67,18.57,18.66,49200.0,15.7322,15.7914,15.7068,15.7829,49200.0
2013-04-08 12:00:00,18.66,18.68,18.65,18.66,40800.0,15.7829,15.7999,15.7745,15.7829,40800.0
2013-04-08 12:30:00,18.66,18.69,18.65,18.68,24300.0,15.7829,15.8083,15.7745,15.7999,24300.0
2013-04-08 13:00:00,18.69,18.69,18.66,18.67,27000.0,15.8083,15.8083,15.7829,15.7914,27000.0
2013-04-08 13:30:00,18.68,18.72,18.66,18.72,50100.0,15.7999,15.8337,15.7829,15.8337,50100.0
2013-04-08 14:00:00,18.72,18.75,18.71,18.73,11400.0,15.8337,15.8591,15.8252,15.8421,11400.0
2013-04-08 14:30:00,18.74,18.76,18.73,18.74,17700.0,15.8506,15.8675,15.8421,15.8506,17700.0
2013-04-08 15:00:00,18.75,18.82,18.75,18.79,61500.0,15.8591,15.9183,15.8591,15.8929,61500.0
2013-04-08 15:30:00,18.8,18.84,18.79,18.83,71400.0,15.9014,15.9352,15.8929,15.9267,71400.0
2013-04-09 09:30:00,18.92,18.92,18.79,18.8,13200.0,16.0029,16.0029,15.8929,15.9014,13200.0
2013-04-09 10:00:00,18.79,18.84,18.76,18.84,17700.0,15.8929,15.9352,15.8675,15.9352,17700.0
2013-04-09 10:30:00,18.84,18.86,18.76,18.82,19200.0,15.9352,15.9521,15.8675,15.9183,19200.0
2013-04-09 11:00:00,18.81,18.83,18.78,18.81,17100.0,15.9098,15.9267,15.8844,15.9098,17100.0
2013-04-09 11:30:00,18.81,18.87,18.79,18.87,16500.0,15.9098,15.9606,15.8929,15.9606,16500.0
2013-04-09 12:00:00,18.89,18.9,18.85,18.9,20100.0,15.9775,15.9859,15.9436,15.9859,20100.0
2013-04-09 12:30:00,18.91,18.92,18.89,18.9,17700.0,15.9944,16.0029,15.9775,15.9859,17700.0
2013-04-09 13:00:00,18.9,18.95,18.9,18.93,17100.0,15.9859,16.0282,15.9859,16.0113,17100.0
2013-04-09 13:30:00,18.94,19.0,18.94,19.0,12300.0,16.0198,16.0705,16.0198,16.0705,12300.0
2013-04-09 14:00:00,18.99,19.04,18.99,19.03,18000.0,16.0621,16.1044,16.0621,16.0959,18000.0
2013-04-09 14:30:00,19.03,19.07,19.02,19.07,33600.0,16.0959,16.1297,16.0874,16.1297,33600.0
2013-04-09 15:00:00,19.07,19.1,19.06,19.07,59100.0,16.1297,16.1551,16.1213,16.1297,59100.0
2013-04-09 15:30:00,19.08,19.08,18.99,18.99,107400.0,16.1382,16.1382,16.0621,16.0621,107400.0
2013-04-10 09:30:00,19.04,19.17,19.04,19.12,25200.0,16.1044,16.2143,16.1044,16.172,25200.0
2013-04-10 10:00:00,19.13,19.2,19.12,19.17,30000.0,16.1805,16.2397,16.172,16.2143,30000.0
2013-04-10 10:30:00,19.17,19.29,19.17,19.29,22500.0,16.2143,16.3158,16.2143,16.3158,22500.0
2013-04-10 11:00:00,19.29,19.34,19.25,19.3,54600.0,16.3158,16.3581,16.282,16.3243,54600.0
2013-04-10 11:30:00,19.3,19.32,19.28,19.31,31800.0,16.3243,16.3412,16.3073,16.3327,31800.0
2013-04-10 12:00:00,19.31,19.38,19.29,19.37,56400.0,16.3327,16.3919,16.3158,16.3835,56400.0
2013-04-10 12:30:00,19.38,19.42,19.34,19.41,34800.0,16.3919,16.4258,16.3581,16.4173,34800.0
2013-04-10 13:00:00,19.41,19.45,19.37,19.44,34500.0,16.4173,16.4511,16.3835,16.4427,34500.0
2013-04-10 13:30:00,19.44,19.48,19.41,19.47,126900.0,16.4427,16.4765,16.4173,16.4681,126900.0
2013-04-10 14:00:00,19.47,19.47,19.4,19.42,45900.0,16.4681,16.4681,16.4088,16.4258,45900.0
2013-04-10 14:30:00,19.43,19.43,19.37,19.42,40500.0,16.4342,16.4342,16.3835,16.4258,40500.0
2013-04-10 15:00:00,19.42,19.45,19.4,19.45,43500.0,16.4258,16.4511,16.4088,16.4511,43500.0
2013-04-10 15:30:00,19.42,19.45,19.41,19.41,101700.0,16.4258,16.4511,16.4173,16.4173,101700.0
2013-04-11 09:30:00,19.47,19.47,19.29,19.36,39300.0,16.5388,16.5388,16.3859,16.4453,39300.0
2013-04-11 10:00:00,19.34,19.39,19.34,19.39,3600.0,16.4283,16.4708,16.4283,16.4708,3600.0
2013-04-11 10:30:00,19.37,19.42,19.37,19.41,7800.0,16.4538,16.4963,16.4538,16.4878,7800.0
2013-04-11 11:00:00,19.43,19.48,19.42,19.46,19500.0,16.5048,16.5473,16.4963,16.5303,19500.0
2013-04-11 11:30:00,19.47,19.48,19.38,19.39,18000.0,16.5388,16.5473,16.4623,16.4708,18000.0
2013-04-11 12:00:00,19.39,19.4,19.36,19.36,9900.0,16.4708,16.4793,16.4453,16.4453,9900.0
2013-04-11 12:30:00,19.36,19.41,19.35,19.41,15000.0,16.4453,16.4878,16.4368,16.4878,15000.0
2013-04-11 13:00:00,19.43,19.44,19.39,19.39,12000.0,16.5048,16.5133,16.4708,16.4708,12000.0
2013-04-11 13:30:00,19.4,19.42,19.36,19.38,33600.0,16.4793,16.4963,16.4453,16.4623,33600.0
2013-04-11 14:00:00,19.38,19.4,19.35,19.4,15900.0,16.4623,16.4793,16.4368,16.4793,15900.0
2013-04-11 14:30:00,19.39,19.4,19.37,19.39,23400.0,16.4708,16.4793,16.4538,16.4708,23400.0
2013-04-11 15:00:00,19.4,19.42,19.38,19.4,32400.0,16.4793,16.4963,16.4623,16.4793,32400.0
2013-04-11 15:30:00,19.39,19.43,19.38,19.42,47100.0,16.4708,16.5048,16.4623,16.4963,47100.0
2013-04-12 09:30:00,19.31,19.34,19.22,19.22,12300.0,16.4029,16.4283,16.3264,16.3264,12300.0
2013-04-12 10:00:00,19.23,19.23,19.16,19.16,16200.0,16.3349,16.3349,16.2754,16.2754,16200.0
2013-04-12 10:30:00,19.17,19.17,19.09,19.12,12000.0,16.2839,16.2839,16.216,16.2415,12000.0
2013-04-12 11:00:00,19.1,19.12,19.09,19.11,9000.0,16.2245,16.2415,16.216,16.233,9000.0
2013-04-12 11:30:00,19.11,19.19,19.09,19.19,10800.0,16.233,16.3009,16.216,16.3009,10800.0
2013-04-12 12:00:00,19.18,19.18,19.11,19.11,7200.0,16.2924,16.2924,16.233,16.233,7200.0
2013-04-12 12:30:00,19.11,19.14,19.09,19.12,14700.0,16.233,16.2584,16.216,16.2415,14700.0
2013-04-12 13:00:00,19.13,19.16,19.11,19.12,16500.0,16.25,16.2754,16.233,16.2415,16500.0
2013-04-12 13:30:00,19.11,19.13,19.1,19.11,15000.0,16.233,16.25,16.2245,16.233,15000.0
2013-04-12 14:00:00,19.13,19.13,19.09,19.12,14100.0,16.25,16.25,16.216,16.2415,14100.0
2013-04-12 14:30:00,19.11,19.15,19.1,19.14,26400.0,16.233,16.2669,16.2245,16.2584,26400.0
2013-04-12 15:00:00,19.15,19.19,19.14,19.17,35700.0,16.2669,16.3009,16.2584,16.2839,35700.0
2013-04-12 15:30:00,19.18,19.19,19.14,19.16,70200.0,16.2924,16.3009,16.2584,16.2754,70200.0
2013-04-15 09:30:00,19.04,19.04,18.91,18.91,28500.0,16.1735,16.1735,16.0631,16.0631,28500.0
2013-04-15 10:00:00,18.9,18.9,18.71,18.73,24900.0,16.0546,16.0546,15.8932,15.9102,24900.0
2013-04-15 10:30:00,18.76,18.76,18.68,18.72,12300.0,15.9357,15.9357,15.8677,15.9017,12300.0
2013-04-15 11:00:00,18.73,18.74,18.68,18.68,13500.0,15.9102,15.9187,15.8677,15.8677,13500.0
2013-04-15 11:30:00,18.68,18.68,18.55,18.59,31500.0,15.8677,15.8677,15.7573,15.7913,31500.0
2013-04-15 12:00:00,18.57,18.62,18.51,18.52,35100.0,15.7743,15.8167,15.7233,15.7318,35100.0
2013-04-15 12:30:00,18.5,18.5,18.25,18.33,200400.0,15.7148,15.7148,15.5024,15.5704,200400.0
2013-04-15 13:00:00,18.33,18.34,18.27,18.32,42600.0,15.5704,15.5789,15.5194,15.5619,42600.0
2013-04-15 13:30:00,18.32,18.37,18.31,18.34,38700.0,15.5619,15.6044,15.5534,15.5789,38700.0
2013-04-15 14:00:00,18.33,18.34,18.2,18.2,54900.0,15.5704,15.5789,15.46,15.46,54900.0
2013-04-15 14:30:00,18.22,18.34,18.2,18.25,62700.0,15.477,15.5789,15.46,15.5024,62700.0
2013-04-15 15:00:00,18.25,18.31,18.21,18.24,81300.0,15.5024,15.5534,15.4685,15.4939,81300.0
2013-04-15 15:30:00,18.26,18.27,18.16,18.22,201900.0,15.5109,15.5194,15.426,15.477,201900.0
2013-04-16 09:30:00,18.41,18.61,18.36,18.56,72300.0,15.6384,15.8082,15.5959,15.7658,72300.0
2013-04-16 10:00:00,18.55,18.55,18.37,18.39,28500.0,15.7573,15.7573,15.6044,15.6214,28500.0
2013-04-16 10:30:00,18.38,18.42,18.29,18.33,21900.0,15.6129,15.6468,15.5364,15.5704,21900.0
2013-04-16 11:00:00,18.33,18.45,18.33,18.36,45600.0,15.5704,15.6723,15.5704,15.5959,45600.0
2013-04-16 11:30:00,18.38,18.49,18.38,18.47,32400.0,15.6129,15.7063,15.6129,15.6893,32400.0
2013-04-16 12:00:00,18.48,18.51,18.39,18.41,26100.0,15.6978,15.7233,15.6214,15.6384,26100.0
2013-04-16 12:30:00,18.43,18.52,18.43,18.5,16500.0,15.6553,15.7318,15.6553,15.7148,16500.0
2013-04-16 13:00:00,18.5,18.53,18.5,18.53,17100.0,15.7148,15.7403,15.7148,15.7403,17100.0
2013-04-16 13:30:00,18.52,18.57,18.49,18.51,23700.0,15.7318,15.7743,15.7063,15.7233,23700.0
2013-04-16 14:00:00,18.51,18.52,18.46,18.47,29700.0,15.7233,15.7318,15.6808,15.6893,29700.0
2013-04-16 14:30:00,18.47,18.51,18.45,18.46,42600.0,15.6893,15.7233,15.6723,15.6808,42600.0
2013-04-16 15:00:00,18.49,18.5,18.45,18.46,80700.0,15.7063,15.7148,15.6723,15.6808,80700.0
2013-04-16 15:30:00,18.47,18.57,18.46,18.55,158400.0,15.6893,15.7743,15.6808,15.7573,158400.0
2013-04-17 09:30:00,18.41,18.44,18.24,18.36,35400.0,15.6384,15.6638,15.4939,15.5959,35400.0
2013-04-17 10:00:00,18.34,18.36,18.2,18.24,16200.0,15.5789,15.5959,15.46,15.4939,16200.0
2013-04-17 10:30:00,18.23,18.27,18.09,18.09,21600.0,15.4855,15.5194,15.3665,15.3665,21600.0
2013-04-17 11:00:00,18.1,18.17,18.06,18.15,19800.0,15.375,15.4345,15.341,15.4175,19800.0
2013-04-17 11:30:00,18.13,18.19,18.12,18.14,24900.0,15.4005,15.4515,15.392,15.409,24900.0
2013-04-17 12:00:00,18.16,18.17,18.06,18.06,17700.0,15.426,15.4345,15.341,15.341,17700.0
2013-04-17 12:30:00,18.07,18.09,18.03,18.07,15900.0,15.3495,15.3665,15.3156,15.3495,15900.0
2013-04-17 13:00:00,18.06,18.11,18.05,18.06,23400.0,15.341,15.3835,15.3325,15.341,23400.0
2013-04-17 13:30:00,18.07,18.15,18.07,18.12,17700.0,15.3495,15.4175,15.3495,15.392,17700.0
2013-04-17 14:00:00,18.12,18.13,18.08,18.12,21900.0,15.392,15.4005,15.358,15.392,21900.0
2013-04-17 14:30:00,18.12,18.14,18.06,18.13,40500.0,15.392,15.409,15.341,15.4005,40500.0
2013-04-17 15:00:00,18.12,18.22,18.1,18.2,77100.0,15.392,15.477,15.375,15.46,77100.0
2013-04-17 15:30:00,18.21,18.21,18.14,18.16,140400.0,15.4685,15.4685,15.409,15.426,140400.0
2013-04-18 09:30:00,18.24,18.24,18.12,18.12,22200.0,15.4939,15.4939,15.392,15.392,22200.0
2013-04-18 10:00:00,18.1,18.12,18.04,18.12,20400.0,15.375,15.392,15.3241,15.392,20400.0
2013-04-18 10:30:00,18.14,18.22,18.14,18.18,8100.0,15.409,15.477,15.409,15.443,8100.0
2013-04-18 11:00:00,18.17,18.19,18.13,18.15,21600.0,15.4345,15.4515,15.4005,15.4175,21600.0
2013-04-18 11:30:00,18.13,18.15,18.09,18.14,38100.0,15.4005,15.4175,15.3665,15.409,38100.0
2013-04-18 12:00:00,18.14,18.17,18.12,18.16,14100.0,15.409,15.4345,15.392,15.426,14100.0
2013-04-18 12:30:00,18.16,18.2,18.14,18.18,14100.0,15.426,15.46,15.409,15.443,14100.0
2013-04-18 13:00:00,18.18,18.19,18.15,18.18,12600.0,15.443,15.4515,15.4175,15.443,12600.0
2013-04-18 13:30:00,18.18,18.22,18.16,18.16,22800.0,15.443,15.477,15.426,15.426,22800.0
2013-04-18 14:00:00,18.14,18.14,18.07,18.13,24900.0,15.409,15.409,15.3495,15.4005,24900.0
2013-04-18 14:30:00,18.12,18.12,18.05,18.07,24000.0,15.392,15.392,15.3325,15.3495,24000.0
2013-04-18 15:00:00,18.07,18.08,18.02,18.06,71700.0,15.3495,15.358,15.3071,15.341,71700.0
2013-04-18 15:30:00,18.07,18.12,18.06,18.09,100200.0,15.3495,15.392,15.341,15.3665,100200.0
2013-04-19 09:30:00,18.15,18.15,17.97,18.08,24900.0,15.4175,15.4175,15.2646,15.358,24900.0
2013-04-19 10:00:00,18.05,18.17,18.05,18.11,16800.0,15.3325,15.4345,15.3325,15.3835,16800.0
2013-04-19 10:30:00,18.1,18.18,18.06,18.18,7800.0,15.375,15.443,15.341,15.443,7800.0
2013-04-19 11:00:00,18.18,18.27,18.14,18.27,29400.0,15.443,15.5194,15.409,15.5194,29400.0
2013-04-19 11:30:00,18.27,18.35,18.27,18.34,19800.0,15.5194,15.5874,15.5194,15.5789,19800.0
2013-04-19 12:00:00,18.34,18.36,18.25,18.25,21000.0,15.5789,15.5959,15.5024,15.5024,21000.0
2013-04-19 12:30:00,18.21,18.22,18.16,18.17,6600.0,15.4685,15.477,15.426,15.4345,6600.0
2013-04-19 13:00:00,18.17,18.24,18.13,18.24,19200.0,15.4345,15.4939,15.4005,15.4939,19200.0
2013-04-19 13:30:00,18.23,18.25,18.2,18.25,7500.0,15.4855,15.5024,15.46,15.5024,7500.0
2013-04-19 14:00:00,18.24,18.26,18.23,18.24,14100.0,15.4939,15.5109,15.4855,15.4939,14100.0
2013-04-19 14:30:00,18.23,18.23,18.18,18.21,56700.0,15.4855,15.4855,15.443,15.4685,56700.0
2013-04-19 15:00:00,18.2,18.23,18.18,18.21,42600.0,15.46,15.4855,15.443,15.4685,42600.0
2013-04-19 15:30:00,18.21,18.22,18.18,18.19,87300.0,15.4685,15.477,15.443,15.4515,87300.0
2013-04-22 09:30:00,18.23,18.28,18.12,18.14,55800.0,15.4855,15.5279,15.392,15.409,55800.0
2013-04-22 10:00:00,18.13,18.18,18.11,18.14,13200.0,15.4005,15.443,15.3835,15.409,13200.0
2013-04-22 10:30:00,18.13,18.19,18.12,18.17,12300.0,15.4005,15.4515,15.392,15.4345,12300.0
2013-04-22 11:00:00,18.17,18.23,18.15,18.21,39000.0,15.4345,15.4855,15.4175,15.4685,39000.0
2013-04-22 11:30:00,18.21,18.32,18.21,18.27,38400.0,15.4685,15.5619,15.4685,15.5194,38400.0
2013-04-22 12:00:00,18.27,18.36,18.25,18.28,23400.0,15.5194,15.5959,15.5024,15.5279,23400.0
2013-04-22 12:30:00,18.28,18.34,18.27,18.32,8700.0,15.5279,15.5789,15.5194,15.5619,8700.0
2013-04-22 13:00:00,18.32,18.32,18.24,18.26,13800.0,15.5619,15.5619,15.4939,15.5109,13800.0
2013-04-22 13:30:00,18.28,18.31,18.25,18.25,22200.0,15.5279,15.5534,15.5024,15.5024,22200.0
2013-04-22 14:00:00,18.27,18.38,18.27,18.38,15000.0,15.5194,15.6129,15.5194,15.6129,15000.0
2013-04-22 14:30:00,18.37,18.42,18.37,18.37,30300.0,15.6044,15.6468,15.6044,15.6044,30300.0
2013-04-22 15:00:00,18.35,18.36,18.32,18.34,49200.0,15.5874,15.5959,15.5619,15.5789,49200.0
2013-04-22 15:30:00,18.35,18.38,18.28,18.3,94200.0,15.5874,15.6129,15.5279,15.5449,94200.0
2013-04-23 09:30:00,18.43,18.62,18.32,18.56,20400.0,15.6553,15.8167,15.5619,15.7658,20400.0
2013-04-23 10:00:00,18.54,18.57,18.43,18.54,23700.0,15.7488,15.7743,15.6553,15.7488,23700.0
2013-04-23 10:30:00,18.53,18.59,18.49,18.57,15300.0,15.7403,15.7913,15.7063,15.7743,15300.0
2013-04-23 11:00:00,18.56,18.66,18.56,18.62,15300.0,15.7658,15.8507,15.7658,15.8167,15300.0
2013-04-23 11:30:00,18.64,18.68,18.64,18.68,24300.0,15.8337,15.8677,15.8337,15.8677,24300.0
2013-04-23 12:00:00,18.68,18.68,18.64,18.68,10800.0,15.8677,15.8677,15.8337,15.8677,10800.0
2013-04-23 12:30:00,18.69,18.7,18.64,18.66,10800.0,15.8762,15.8847,15.8337,15.8507,10800.0
2013-04-23 13:00:00,18.64,18.67,18.46,18.67,45300.0,15.8337,15.8592,15.6808,15.8592,45300.0
2013-04-23 13:30:00,18.64,18.65,18.56,18.57,33300.0,15.8337,15.8422,15.7658,15.7743,33300.0
2013-04-23 14:00:00,18.57,18.57,18.5,18.56,27600.0,15.7743,15.7743,15.7148,15.7658,27600.0
2013-04-23 14:30:00,18.54,18.59,18.52,18.58,48300.0,15.7488,15.7913,15.7318,15.7828,48300.0
2013-04-23 15:00:00,18.58,18.62,18.54,18.58,52200.0,15.7828,15.8167,15.7488,15.7828,52200.0
2013-04-23 15:30:00,18.58,18.61,18.53,18.56,203700.0,15.7828,15.8082,15.7403,15.7658,203700.0
2013-04-24 09:30:00,18.7,19.04,18.7,18.75,73200.0,15.8847,16.1735,15.8847,15.9272,73200.0
2013-04-24 10:00:00,18.81,18.82,18.56,18.6,58200.0,15.9781,15.9866,15.7658,15.7997,58200.0
2013-04-24 10:30:00,18.6,18.65,18.47,18.55,52800.0,15.7997,15.8422,15.6893,15.7573,52800.0
2013-04-24 11:00:00,18.56,18.57,18.45,18.52,49800.0,15.7658,15.7743,15.6723,15.7318,49800.0
2013-04-24 11:30:00,18.54,18.61,18.48,18.59,39300.0,15.7488,15.8082,15.6978,15.7913,39300.0
2013-04-24 12:00:00,18.59,18.62,18.53,18.58,12900.0,15.7913,15.8167,15.7403,15.7828,12900.0
2013-04-24 12:30:00,18.61,18.7,18.61,18.7,22800.0,15.8082,15.8847,15.8082,15.8847,22800.0
2013-04-24 13:00:00,18.7,18.71,18.58,18.67,38100.0,15.8847,15.8932,15.7828,15.8592,38100.0
2013-04-24 13:30:00,18.68,18.68,18.63,18.66,220200.0,15.8677,15.8677,15.8252,15.8507,220200.0
2013-04-24 14:00:00,18.65,18.71,18.63,18.68,42600.0,15.8422,15.8932,15.8252,15.8677,42600.0
2013-04-24 14:30:00,18.68,18.7,18.66,18.68,40200.0,15.8677,15.8847,15.8507,15.8677,40200.0
2013-04-24 15:00:00,18.66,18.74,18.63,18.72,71700.0,15.8507,15.9187,15.8252,15.9017,71700.0
2013-04-24 15:30:00,18.72,18.84,18.71,18.75,143700.0,15.9017,16.0036,15.8932,15.9272,143700.0
2013-04-25 09:30:00,19.33,19.65,19.08,19.64,144000.0,16.4198,16.6917,16.2075,16.6832,144000.0
2013-04-25 10:00:00,19.6,19.69,19.57,19.67,60300.0,16.6492,16.7256,16.6237,16.7087,60300.0
2013-04-25 10:30:00,19.65,19.75,19.58,19.75,66000.0,16.6917,16.7766,16.6322,16.7766,66000.0
2013-04-25 11:00:00,19.75,19.77,19.69,19.71,55800.0,16.7766,16.7936,16.7256,16.7426,55800.0
2013-04-25 11:30:00,19.71,19.78,19.63,19.76,84600.0,16.7426,16.8021,16.6747,16.7851,84600.0
2013-04-25 12:00:00,19.76,19.8,19.76,19.78,38400.0,16.7851,16.8191,16.7851,16.8021,38400.0
2013-04-25 12:30:00,19.79,19.81,19.78,19.78,36300.0,16.8106,16.8276,16.8021,16.8021,36300.0
2013-04-25 13:00:00,19.79,19.94,19.79,19.94,44100.0,16.8106,16.938,16.8106,16.938,44100.0
2013-04-25 13:30:00,19.95,19.99,19.93,19.94,69300.0,16.9465,16.9805,16.9295,16.938,69300.0
2013-04-25 14:00:00,19.94,19.94,19.86,19.89,53700.0,16.938,16.938,16.8701,16.8955,53700.0
2013-04-25 14:30:00,19.89,19.98,19.88,19.96,86100.0,16.8955,16.972,16.887,16.955,86100.0
2013-04-25 15:00:00,19.95,19.99,19.94,19.97,113700.0,16.9465,16.9805,16.938,16.9635,113700.0
2013-04-25 15:30:00,19.97,19.98,19.82,19.84,258900.0,16.9635,16.972,16.8361,16.8531,258900.0
2013-04-26 09:30:00,19.86,19.97,19.75,19.8,78900.0,16.8701,16.9635,16.7766,16.8191,78900.0
2013-04-26 10:00:00,19.82,19.82,19.72,19.81,39300.0,16.8361,16.8361,16.7511,16.8276,39300.0
2013-04-26 10:30:00,19.81,19.81,19.7,19.72,29400.0,16.8276,16.8276,16.7341,16.7511,29400.0
2013-04-26 11:00:00,19.72,19.73,19.7,19.72,24600.0,16.7511,16.7596,16.7341,16.7511,24600.0
2013-04-26 11:30:00,19.72,19.72,19.65,19.66,30600.0,16.7511,16.7511,16.6917,16.7002,30600.0
2013-04-26 12:00:00,19.65,19.69,19.65,19.67,19200.0,16.6917,16.7256,16.6917,16.7087,19200.0
2013-04-26 12:30:00,19.67,19.72,19.66,19.7,42300.0,16.7087,16.7511,16.7002,16.7341,42300.0
2013-04-26 13:00:00,19.71,19.81,19.71,19.81,69300.0,16.7426,16.8276,16.7426,16.8276,69300.0
2013-04-26 13:30:00,19.82,19.88,19.8,19.88,36900.0,16.8361,16.887,16.8191,16.887,36900.0
2013-04-26 14:00:00,19.87,19.88,19.82,19.85,29100.0,16.8785,16.887,16.8361,16.8616,29100.0
2013-04-26 14:30:00,19.86,19.88,19.85,19.87,26100.0,16.8701,16.887,16.8616,16.8785,26100.0
2013-04-26 15:00:00,19.87,19.9,19.85,19.9,48300.0,16.8785,16.904,16.8616,16.904,48300.0
2013-04-26 15:30:00,19.89,19.9,19.82,19.85,123900.0,16.8955,16.904,16.8361,16.8616,123900.0
2013-04-29 09:30:00,19.98,19.98,19.75,19.79,56700.0,16.972,16.972,16.7766,16.8106,56700.0
2013-04-29 10:00:00,19.81,19.96,19.79,19.91,30600.0,16.8276,16.955,16.8106,16.9125,30600.0
2013-04-29 10:30:00,19.9,19.9,19.84,19.86,29400.0,16.904,16.904,16.8531,16.8701,29400.0
2013-04-29 11:00:00,19.85,19.91,19.84,19.89,52200.0,16.8616,16.9125,16.8531,16.8955,52200.0
2013-04-29 11:30:00,19.89,19.92,19.87,19.92,37200.0,16.8955,16.921,16.8785,16.921,37200.0
2013-04-29 12:00:00,19.92,19.98,19.92,19.92,52800.0,16.921,16.972,16.921,16.921,52800.0
2013-04-29 12:30:00,19.92,19.93,19.85,19.85,23100.0,16.921,16.9295,16.8616,16.8616,23100.0
2013-04-29 13:00:00,19.86,19.91,19.85,19.9,20700.0,16.8701,16.9125,16.8616,16.904,20700.0
2013-04-29 13:30:00,19.88,19.92,19.87,19.91,39300.0,16.887,16.921,16.8785,16.9125,39300.0
2013-04-29 14:00:00,19.91,19.97,19.9,19.92,43200.0,16.9125,16.9635,16.904,16.921,43200.0
2013-04-29 14:30:00,19.94,19.95,19.91,19.91,40800.0,16.938,16.9465,16.9125,16.9125,40800.0
2013-04-29 15:00:00,19.92,19.94,19.89,19.91,57900.0,16.921,16.938,16.8955,16.9125,57900.0
2013-04-29 15:30:00,19.92,19.93,19.88,19.91,123000.0,16.921,16.9295,16.887,16.9125,123000.0
2013-04-30 09:30:00,19.86,19.91,19.65,19.69,111000.0,16.8701,16.9125,16.6917,16.7256,111000.0
2013-04-30 10:00:00,19.72,19.72,19.65,19.71,26700.0,16.7511,16.7511,16.6917,16.7426,26700.0
2013-04-30 10:30:00,19.72,19.81,19.72,19.78,43800.0,16.7511,16.8276,16.7511,16.8021,43800.0
2013-04-30 11:00:00,19.81,19.86,19.81,19.84,14400.0,16.8276,16.8701,16.8276,16.8531,14400.0
2013-04-30 11:30:00,19.83,19.86,19.77,19.82,60300.0,16.8446,16.8701,16.7936,16.8361,60300.0
2013-04-30 12:00:00,19.82,19.86,19.81,19.84,18900.0,16.8361,16.8701,16.8276,16.8531,18900.0
2013-04-30 12:30:00,19.85,19.93,19.83,19.91,33000.0,16.8616,16.9295,16.8446,16.9125,33000.0
2013-04-30 13:00:00,19.9,19.94,19.89,19.93,24000.0,16.904,16.938,16.8955,16.9295,24000.0
2013-04-30 13:30:00,19.94,20.0,19.94,19.99,27300.0,16.938,16.989,16.938,16.9805,27300.0
2013-04-30 14:00:00,19.98,20.0,19.95,19.99,28500.0,16.972,16.989,16.9465,16.9805,28500.0
2013-04-30 14:30:00,20.0,20.0,19.96,20.0,34200.0,16.989,16.989,16.955,16.989,34200.0
2013-04-30 15:00:00,19.99,20.03,19.95,20.02,107100.0,16.9805,17.0145,16.9465,17.006,107100.0
2013-04-30 15:30:00,20.02,20.18,20.01,20.17,294000.0,17.006,17.1419,16.9975,17.1334,294000.0
2013-05-01 09:30:00,19.52,20.03,19.36,19.68,125400.0,16.5812,17.0145,16.4453,16.7172,125400.0
2013-05-01 10:00:00,19.67,19.75,19.61,19.64,123000.0,16.7087,16.7766,16.6577,16.6832,123000.0
2013-05-01 10:30:00,19.62,19.75,19.62,19.63,49200.0,16.6662,16.7766,16.6662,16.6747,49200.0
2013-05-01 11:00:00,19.61,19.62,19.54,19.57,38700.0,16.6577,16.6662,16.5982,16.6237,38700.0
2013-05-01 11:30:00,19.59,19.62,19.54,19.6,40800.0,16.6407,16.6662,16.5982,16.6492,40800.0
2013-05-01 12:00:00,19.58,19.58,19.53,19.53,21300.0,16.6322,16.6322,16.5897,16.5897,21300.0
2013-05-01 12:30:00,19.54,19.55,19.44,19.45,34500.0,16.5982,16.6067,16.5133,16.5218,34500.0
2013-05-01 13:00:00,19.45,19.45,19.36,19.42,23100.0,16.5218,16.5218,16.4453,16.4963,23100.0
2013-05-01 13:30:00,19.43,19.46,19.26,19.31,72900.0,16.5048,16.5303,16.3604,16.4029,72900.0
2013-05-01 14:00:00,19.32,19.5,19.32,19.48,72000.0,16.4113,16.5643,16.4113,16.5473,72000.0
2013-05-01 14:30:00,19.51,19.53,19.45,19.51,43500.0,16.5727,16.5897,16.5218,16.5727,43500.0
2013-05-01 15:00:00,19.52,19.56,19.47,19.48,57900.0,16.5812,16.6152,16.5388,16.5473,57900.0
2013-05-01 15:30:00,19.47,19.55,19.47,19.52,177900.0,16.5388,16.6067,16.5388,16.5812,177900.0
2013-05-02 09:30:00,19.6,19.65,19.53,19.6,45600.0,16.6492,16.6917,16.5897,16.6492,45600.0
2013-05-02 10:00:00,19.63,19.79,19.61,19.79,18000.0,16.6747,16.8106,16.6577,16.8106,18000.0
2013-05-02 10:30:00,19.8,19.85,19.8,19.83,27300.0,16.8191,16.8616,16.8191,16.8446,27300.0
2013-05-02 11:00:00,19.84,19.94,19.83,19.92,26700.0,16.8531,16.938,16.8446,16.921,26700.0
2013-05-02 11:30:00,19.93,19.94,19.87,19.87,16200.0,16.9295,16.938,16.8785,16.8785,16200.0
2013-05-02 12:00:00,19.89,19.89,19.77,19.77,12600.0,16.8955,16.8955,16.7936,16.7936,12600.0
2013-05-02 12:30:00,19.78,19.8,19.75,19.76,15600.0,16.8021,16.8191,16.7766,16.7851,15600.0
2013-05-02 13:00:00,19.75,19.77,19.75,19.76,15000.0,16.7766,16.7936,16.7766,16.7851,15000.0
2013-05-02 13:30:00,19.75,19.77,19.73,19.73,12300.0,16.7766,16.7936,16.7596,16.7596,12300.0
2013-05-02 14:00:00,19.74,19.75,19.73,19.73,15900.0,16.7681,16.7766,16.7596,16.7596,15900.0
2013-05-02 14:30:00,19.73,19.76,19.73,19.76,12300.0,16.7596,16.7851,16.7596,16.7851,12300.0
2013-05-02 15:00:00,19.77,19.79,19.76,19.78,24900.0,16.7936,16.8106,16.7851,16.8021,24900.0
2013-05-02 15:30:00,19.78,19.81,19.73,19.75,156300.0,16.8021,16.8276,16.7596,16.7766,156300.0
2013-05-03 09:30:00,19.95,20.17,19.95,20.15,86700.0,16.9465,17.1334,16.9465,17.1164,86700.0
2013-05-03 10:00:00,20.15,20.23,20.04,20.23,247800.0,17.1164,17.1843,17.023,17.1843,247800.0
2013-05-03 10:30:00,20.23,20.32,20.23,20.26,26100.0,17.1843,17.2608,17.1843,17.2098,26100.0
2013-05-03 11:00:00,20.22,20.25,20.15,20.15,7200.0,17.1759,17.2013,17.1164,17.1164,7200.0
2013-05-03 11:30:00,20.19,20.21,20.18,20.19,9300.0,17.1504,17.1674,17.1419,17.1504,9300.0
2013-05-03 12:00:00,20.17,20.19,20.13,20.13,15600.0,17.1334,17.1504,17.0994,17.0994,15600.0
2013-05-03 12:30:00,20.15,20.15,20.12,20.13,20700.0,17.1164,17.1164,17.0909,17.0994,20700.0
2013-05-03 13:00:00,20.13,20.17,20.11,20.15,33300.0,17.0994,17.1334,17.0824,17.1164,33300.0
2013-05-03 13:30:00,20.13,20.15,20.13,20.14,25200.0,17.0994,17.1164,17.0994,17.1079,25200.0
2013-05-03 14:00:00,20.14,20.18,20.12,20.17,44400.0,17.1079,17.1419,17.0909,17.1334,44400.0
2013-05-03 14:30:00,20.17,20.17,20.13,20.16,64800.0,17.1334,17.1334,17.0994,17.1249,64800.0
2013-05-03 15:00:00,20.16,20.19,20.14,20.19,27000.0,17.1249,17.1504,17.1079,17.1504,27000.0
2013-05-03 15:30:00,20.19,20.23,20.16,20.21,166200.0,17.1504,17.1843,17.1249,17.1674,166200.0
2013-05-06 09:30:00,20.19,20.31,20.14,20.14,28200.0,17.1504,17.2523,17.1079,17.1079,28200.0
2013-05-06 10:00:00,20.16,20.29,20.14,20.25,13500.0,17.1249,17.2353,17.1079,17.2013,13500.0
2013-05-06 10:30:00,20.26,20.27,20.19,20.19,8700.0,17.2098,17.2183,17.1504,17.1504,8700.0
2013-05-06 11:00:00,20.18,20.22,20.16,20.22,6000.0,17.1419,17.1759,17.1249,17.1759,6000.0
2013-05-06 11:30:00,20.21,20.29,20.18,20.29,49500.0,17.1674,17.2353,17.1419,17.2353,49500.0
2013-05-06 12:00:00,20.29,20.47,20.28,20.44,81900.0,17.2353,17.3882,17.2268,17.3627,81900.0
2013-05-06 12:30:00,20.46,20.49,20.44,20.46,24300.0,17.3797,17.4052,17.3627,17.3797,24300.0
2013-05-06 13:00:00,20.47,20.47,20.37,20.44,114600.0,17.3882,17.3882,17.3033,17.3627,114600.0
2013-05-06 13:30:00,20.43,20.47,20.42,20.46,36000.0,17.3542,17.3882,17.3457,17.3797,36000.0
2013-05-06 14:00:00,20.46,20.51,20.45,20.51,36600.0,17.3797,17.4222,17.3712,17.4222,36600.0
2013-05-06 14:30:00,20.49,20.54,20.48,20.52,35400.0,17.4052,17.4477,17.3967,17.4307,35400.0
2013-05-06 15:00:00,20.54,20.55,20.52,20.54,57600.0,17.4477,17.4562,17.4307,17.4477,57600.0
2013-05-06 15:30:00,20.55,20.58,20.5,20.51,195300.0,17.4562,17.4817,17.4137,17.4222,195300.0
2013-05-07 09:30:00,20.58,20.75,20.49,20.7,26400.0,17.4817,17.6261,17.4052,17.5836,26400.0
2013-05-07 10:00:00,20.76,20.78,20.61,20.75,78000.0,17.6346,17.6515,17.5071,17.6261,78000.0
2013-05-07 10:30:00,20.74,20.74,20.6,20.6,81900.0,17.6176,17.6176,17.4986,17.4986,81900.0
2013-05-07 11:00:00,20.6,20.61,20.55,20.6,49200.0,17.4986,17.5071,17.4562,17.4986,49200.0
2013-05-07 11:30:00,20.61,20.61,20.53,20.53,50100.0,17.5071,17.5071,17.4392,17.4392,50100.0
2013-05-07 12:00:00,20.53,20.58,20.53,20.53,48300.0,17.4392,17.4817,17.4392,17.4392,48300.0
2013-05-07 12:30:00,20.53,20.56,20.49,20.51,61200.0,17.4392,17.4647,17.4052,17.4222,61200.0
2013-05-07 13:00:00,20.5,20.51,20.47,20.49,53100.0,17.4137,17.4222,17.3882,17.4052,53100.0
2013-05-07 13:30:00,20.49,20.54,20.49,20.52,43500.0,17.4052,17.4477,17.4052,17.4307,43500.0
2013-05-07 14:00:00,20.53,20.65,20.53,20.63,28500.0,17.4392,17.5411,17.4392,17.5241,28500.0
2013-05-07 14:30:00,20.63,20.69,20.6,20.69,51600.0,17.5241,17.5751,17.4986,17.5751,51600.0
2013-05-07 15:00:00,20.68,20.69,20.63,20.67,43500.0,17.5666,17.5751,17.5241,17.5581,43500.0
2013-05-07 15:30:00,20.68,20.74,20.65,20.74,143100.0,17.5666,17.6176,17.5411,17.6176,143100.0
2013-05-08 09:30:00,20.67,20.7,20.56,20.66,40500.0,17.5581,17.5836,17.4647,17.5496,40500.0
2013-05-08 10:00:00,20.67,20.79,20.65,20.71,73800.0,17.5581,17.66,17.5411,17.5921,73800.0
2013-05-08 10:30:00,20.71,20.77,20.69,20.7,20100.0,17.5921,17.6431,17.5751,17.5836,20100.0
2013-05-08 11:00:00,20.7,20.74,20.68,20.71,21300.0,17.5836,17.6176,17.5666,17.5921,21300.0
2013-05-08 11:30:00,20.7,20.76,20.7,20.72,30900.0,17.5836,17.6346,17.5836,17.6006,30900.0
2013-05-08 12:00:00,20.73,20.73,20.69,20.71,33300.0,17.6091,17.6091,17.5751,17.5921,33300.0
2013-05-08 12:30:00,20.71,20.73,20.67,20.69,46200.0,17.5921,17.6091,17.5581,17.5751,46200.0
2013-05-08 13:00:00,20.68,20.68,20.66,20.66,58500.0,17.5666,17.5666,17.5496,17.5496,58500.0
2013-05-08 13:30:00,20.67,20.68,20.64,20.65,93900.0,17.5581,17.5666,17.5326,17.5411,93900.0
2013-05-08 14:00:00,20.65,20.67,20.62,20.65,18600.0,17.5411,17.5581,17.5156,17.5411,18600.0
2013-05-08 14:30:00,20.65,20.66,20.57,20.6,37200.0,17.5411,17.5496,17.4732,17.4986,37200.0
2013-05-08 15:00:00,20.6,20.67,20.6,20.64,66900.0,17.4986,17.5581,17.4986,17.5326,66900.0
2013-05-08 15:30:00,20.64,20.67,20.61,20.67,159900.0,17.5326,17.5581,17.5071,17.5581,159900.0
2013-05-09 09:30:00,20.67,20.74,20.66,20.72,8100.0,17.5581,17.6176,17.5496,17.6006,8100.0
2013-05-09 10:00:00,20.71,20.74,20.66,20.67,8100.0,17.5921,17.6176,17.5496,17.5581,8100.0
2013-05-09 10:30:00,20.67,20.74,20.67,20.74,9000.0,17.5581,17.6176,17.5581,17.6176,9000.0
2013-05-09 11:00:00,20.72,20.75,20.72,20.73,7200.0,17.6006,17.6261,17.6006,17.6091,7200.0
2013-05-09 11:30:00,20.74,20.75,20.68,20.68,56400.0,17.6176,17.6261,17.5666,17.5666,56400.0
2013-05-09 12:00:00,20.68,20.69,20.63,20.63,12600.0,17.5666,17.5751,17.5241,17.5241,12600.0
2013-05-09 12:30:00,20.64,20.65,20.61,20.64,17400.0,17.5326,17.5411,17.5071,17.5326,17400.0
2013-05-09 13:00:00,20.63,20.66,20.61,20.66,13800.0,17.5241,17.5496,17.5071,17.5496,13800.0
2013-05-09 13:30:00,20.67,20.71,20.67,20.71,6300.0,17.5581,17.5921,17.5581,17.5921,6300.0
2013-05-09 14:00:00,20.72,20.72,20.68,20.71,12300.0,17.6006,17.6006,17.5666,17.5921,12300.0
2013-05-09 14:30:00,20.7,20.71,20.6,20.6,18900.0,17.5836,17.5921,17.4986,17.4986,18900.0
2013-05-09 15:00:00,20.6,20.66,20.55,20.65,28200.0,17.4986,17.5496,17.4562,17.5411,28200.0
2013-05-09 15:30:00,20.67,20.67,20.58,20.62,78000.0,17.5581,17.5581,17.4817,17.5156,78000.0
2013-05-10 09:30:00,20.62,20.72,20.58,20.7,10200.0,17.5156,17.6006,17.4817,17.5836,10200.0
2013-05-10 10:00:00,20.68,20.71,20.67,20.67,5400.0,17.5666,17.5921,17.5581,17.5581,5400.0
2013-05-10 10:30:00,20.66,20.67,20.63,20.67,7800.0,17.5496,17.5581,17.5241,17.5581,7800.0
2013-05-10 11:00:00,20.67,20.71,20.64,20.68,8700.0,17.5581,17.5921,17.5326,17.5666,8700.0
2013-05-10 11:30:00,20.69,20.73,20.62,20.62,49800.0,17.5751,17.6091,17.5156,17.5156,49800.0
2013-05-10 12:00:00,20.62,20.62,20.53,20.54,15600.0,17.5156,17.5156,17.4392,17.4477,15600.0
2013-05-10 12:30:00,20.55,20.56,20.53,20.54,20100.0,17.4562,17.4647,17.4392,17.4477,20100.0
2013-05-10 13:00:00,20.55,20.56,20.53,20.54,35100.0,17.4562,17.4647,17.4392,17.4477,35100.0
2013-05-10 13:30:00,20.54,20.55,20.53,20.53,26100.0,17.4477,17.4562,17.4392,17.4392,26100.0
2013-05-10 14:00:00,20.54,20.56,20.53,20.55,23400.0,17.4477,17.4647,17.4392,17.4562,23400.0
2013-05-10 14:30:00,20.55,20.56,20.54,20.55,12600.0,17.4562,17.4647,17.4477,17.4562,12600.0
2013-05-10 15:00:00,20.54,20.57,20.54,20.56,33300.0,17.4477,17.4732,17.4477,17.4647,33300.0
2013-05-10 15:30:00,20.56,20.6,20.54,20.58,156000.0,17.4647,17.4986,17.4477,17.4817,156000.0
2013-05-13 09:30:00,20.49,20.5,20.25,20.3,39000.0,17.4052,17.4137,17.2013,17.2438,39000.0
2013-05-13 10:00:00,20.32,20.52,20.32,20.41,22800.0,17.2608,17.4307,17.2608,17.3372,22800.0
2013-05-13 10:30:00,20.4,20.46,20.36,20.46,9600.0,17.3288,17.3797,17.2948,17.3797,9600.0
2013-05-13 11:00:00,20.46,20.46,20.43,20.43,5400.0,17.3797,17.3797,17.3542,17.3542,5400.0
2013-05-13 11:30:00,20.46,20.58,20.46,20.57,6900.0,17.3797,17.4817,17.3797,17.4732,6900.0
2013-05-13 12:00:00,20.59,20.62,20.57,20.58,10800.0,17.4901,17.5156,17.4732,17.4817,10800.0
2013-05-13 12:30:00,20.58,20.58,20.53,20.54,2400.0,17.4817,17.4817,17.4392,17.4477,2400.0
2013-05-13 13:00:00,20.52,20.52,20.44,20.44,23700.0,17.4307,17.4307,17.3627,17.3627,23700.0
2013-05-13 13:30:00,20.42,20.42,20.38,20.41,11400.0,17.3457,17.3457,17.3118,17.3372,11400.0
2013-05-13 14:00:00,20.39,20.47,20.39,20.47,7200.0,17.3203,17.3882,17.3203,17.3882,7200.0
2013-05-13 14:30:00,20.47,20.5,20.46,20.47,18000.0,17.3882,17.4137,17.3797,17.3882,18000.0
2013-05-13 15:00:00,20.48,20.48,20.43,20.45,13800.0,17.3967,17.3967,17.3542,17.3712,13800.0
2013-05-13 15:30:00,20.46,20.47,20.43,20.45,103200.0,17.3797,17.3882,17.3542,17.3712,103200.0
2013-05-14 09:30:00,20.43,20.6,20.43,20.58,8400.0,17.3542,17.4986,17.3542,17.4817,8400.0
2013-05-14 10:00:00,20.58,20.69,20.58,20.65,26700.0,17.4817,17.5751,17.4817,17.5411,26700.0
2013-05-14 10:30:00,20.65,20.69,20.65,20.67,11400.0,17.5411,17.5751,17.5411,17.5581,11400.0
2013-05-14 11:00:00,20.7,20.75,20.7,20.73,12300.0,17.5836,17.6261,17.5836,17.6091,12300.0
2013-05-14 11:30:00,20.74,20.77,20.74,20.77,18300.0,17.6176,17.6431,17.6176,17.6431,18300.0
2013-05-14 12:00:00,20.77,20.77,20.73,20.75,40200.0,17.6431,17.6431,17.6091,17.6261,40200.0
2013-05-14 12:30:00,20.76,20.77,20.74,20.76,18900.0,17.6346,17.6431,17.6176,17.6346,18900.0
2013-05-14 13:00:00,20.76,20.77,20.74,20.76,27600.0,17.6346,17.6431,17.6176,17.6346,27600.0
2013-05-14 13:30:00,20.76,20.77,20.69,20.71,56400.0,17.6346,17.6431,17.5751,17.5921,56400.0
2013-05-14 14:00:00,20.72,20.72,20.67,20.67,22500.0,17.6006,17.6006,17.5581,17.5581,22500.0
2013-05-14 14:30:00,20.67,20.73,20.67,20.69,23100.0,17.5581,17.6091,17.5581,17.5751,23100.0
2013-05-14 15:00:00,20.69,20.72,20.68,20.69,88800.0,17.5751,17.6006,17.5666,17.5751,88800.0
2013-05-14 15:30:00,20.69,20.73,20.69,20.71,133500.0,17.5751,17.6091,17.5751,17.5921,133500.0
2013-05-15 09:30:00,20.6,20.69,20.55,20.63,14700.0,17.4986,17.5751,17.4562,17.5241,14700.0
2013-05-15 10:00:00,20.65,20.75,20.65,20.75,18300.0,17.5411,17.6261,17.5411,17.6261,18300.0
2013-05-15 10:30:00,20.74,20.74,20.7,20.72,8700.0,17.6176,17.6176,17.5836,17.6006,8700.0
2013-05-15 11:00:00,20.72,20.75,20.71,20.72,8400.0,17.6006,17.6261,17.5921,17.6006,8400.0
2013-05-15 11:30:00,20.72,20.73,20.71,20.71,26100.0,17.6006,17.6091,17.5921,17.5921,26100.0
2013-05-15 12:00:00,20.72,20.74,20.71,20.72,15600.0,17.6006,17.6176,17.5921,17.6006,15600.0
2013-05-15 12:30:00,20.73,20.77,20.72,20.72,19800.0,17.6091,17.6431,17.6006,17.6006,19800.0
2013-05-15 13:00:00,20.72,20.72,20.7,20.72,9900.0,17.6006,17.6006,17.5836,17.6006,9900.0
2013-05-15 13:30:00,20.73,20.75,20.7,20.7,43800.0,17.6091,17.6261,17.5836,17.5836,43800.0
2013-05-15 14:00:00,20.7,20.72,20.7,20.71,43200.0,17.5836,17.6006,17.5836,17.5921,43200.0
2013-05-15 14:30:00,20.71,20.74,20.68,20.72,35700.0,17.5921,17.6176,17.5666,17.6006,35700.0
2013-05-15 15:00:00,20.72,20.75,20.7,20.72,37200.0,17.6006,17.6261,17.5836,17.6006,37200.0
2013-05-15 15:30:00,20.72,20.74,20.71,20.72,177300.0,17.6006,17.6176,17.5921,17.6006,177300.0
2013-05-16 09:30:00,20.67,20.76,20.61,20.75,24300.0,17.5581,17.6346,17.5071,17.6261,24300.0
2013-05-16 10:00:00,20.73,20.75,20.67,20.72,53100.0,17.6091,17.6261,17.5581,17.6006,53100.0
2013-05-16 10:30:00,20.71,20.77,20.69,20.75,105000.0,17.5921,17.6431,17.5751,17.6261,105000.0
2013-05-16 11:00:00,20.75,20.76,20.72,20.75,89400.0,17.6261,17.6346,17.6006,17.6261,89400.0
2013-05-16 11:30:00,20.74,20.84,20.73,20.83,73500.0,17.6176,17.7025,17.6091,17.694,73500.0
2013-05-16 12:00:00,20.83,20.85,20.79,20.79,17100.0,17.694,17.711,17.66,17.66,17100.0
2013-05-16 12:30:00,20.77,20.77,20.7,20.75,15900.0,17.6431,17.6431,17.5836,17.6261,15900.0
2013-05-16 13:00:00,20.76,20.81,20.76,20.81,7500.0,17.6346,17.677,17.6346,17.677,7500.0
2013-05-16 13:30:00,20.8,20.83,20.79,20.83,9900.0,17.6685,17.694,17.66,17.694,9900.0
2013-05-16 14:00:00,20.83,20.86,20.82,20.83,20400.0,17.694,17.7195,17.6855,17.694,20400.0
2013-05-16 14:30:00,20.82,20.84,20.78,20.78,12600.0,17.6855,17.7025,17.6515,17.6515,12600.0
2013-05-16 15:00:00,20.79,20.81,20.71,20.71,14700.0,17.66,17.677,17.5921,17.5921,14700.0
2013-05-16 15:30:00,20.72,20.75,20.66,20.72,57000.0,17.6006,17.6261,17.5496,17.6006,57000.0
2013-05-17 09:30:00,20.86,20.86,20.71,20.76,25200.0,17.7195,17.7195,17.5921,17.6346,25200.0
2013-05-17 10:00:00,20.77,20.83,20.77,20.83,22200.0,17.6431,17.694,17.6431,17.694,22200.0
2013-05-17 10:30:00,20.82,20.83,20.78,20.81,8100.0,17.6855,17.694,17.6515,17.677,8100.0
2013-05-17 11:00:00,20.78,20.8,20.73,20.75,38700.0,17.6515,17.6685,17.6091,17.6261,38700.0
2013-05-17 11:30:00,20.74,20.75,20.73,20.74,14400.0,17.6176,17.6261,17.6091,17.6176,14400.0
2013-05-17 12:00:00,20.75,20.77,20.74,20.76,12600.0,17.6261,17.6431,17.6176,17.6346,12600.0
2013-05-17 12:30:00,20.77,20.8,20.77,20.78,67800.0,17.6431,17.6685,17.6431,17.6515,67800.0
2013-05-17 13:00:00,20.78,20.78,20.74,20.78,23700.0,17.6515,17.6515,17.6176,17.6515,23700.0
2013-05-17 13:30:00,20.79,20.8,20.76,20.76,120000.0,17.66,17.6685,17.6346,17.6346,120000.0
2013-05-17 14:00:00,20.77,20.8,20.77,20.8,12300.0,17.6431,17.6685,17.6431,17.6685,12300.0
2013-05-17 14:30:00,20.79,20.82,20.78,20.81,15900.0,17.66,17.6855,17.6515,17.677,15900.0
2013-05-17 15:00:00,20.83,20.85,20.8,20.83,79200.0,17.694,17.711,17.6685,17.694,79200.0
2013-05-17 15:30:00,20.83,20.84,20.78,20.82,181500.0,17.694,17.7025,17.6515,17.6855,181500.0
2013-05-20 09:30:00,20.79,20.96,20.79,20.95,37200.0,17.66,17.8044,17.66,17.796,37200.0
2013-05-20 10:00:00,20.96,21.05,20.96,21.0,35400.0,17.8044,17.8809,17.8044,17.8384,35400.0
2013-05-20 10:30:00,21.0,21.02,20.97,20.99,16800.0,17.8384,17.8554,17.8129,17.8299,16800.0
2013-05-20 11:00:00,21.01,21.17,21.01,21.15,48000.0,17.8469,17.9828,17.8469,17.9658,48000.0
2013-05-20 11:30:00,21.15,21.18,21.07,21.09,50400.0,17.9658,17.9913,17.8979,17.9149,50400.0
2013-05-20 12:00:00,21.08,21.1,21.0,21.01,40800.0,17.9064,17.9234,17.8384,17.8469,40800.0
2013-05-20 12:30:00,21.0,21.0,20.93,20.93,33600.0,17.8384,17.8384,17.779,17.779,33600.0
2013-05-20 13:00:00,20.93,21.02,20.93,20.96,62100.0,17.779,17.8554,17.779,17.8044,62100.0
2013-05-20 13:30:00,20.96,20.96,20.85,20.9,29400.0,17.8044,17.8044,17.711,17.7535,29400.0
2013-05-20 14:00:00,20.9,20.92,20.84,20.9,19500.0,17.7535,17.7705,17.7025,17.7535,19500.0
2013-05-20 14:30:00,20.92,20.92,20.86,20.9,20400.0,17.7705,17.7705,17.7195,17.7535,20400.0
2013-05-20 15:00:00,20.89,20.99,20.89,20.98,33900.0,17.745,17.8299,17.745,17.8214,33900.0
2013-05-20 15:30:00,20.98,20.98,20.9,20.96,83100.0,17.8214,17.8214,17.7535,17.8044,83100.0
2013-05-21 09:30:00,20.95,21.16,20.95,21.08,39600.0,17.796,17.9743,17.796,17.9064,39600.0
2013-05-21 10:00:00,21.07,21.07,20.93,20.93,12000.0,17.8979,17.8979,17.779,17.779,12000.0
2013-05-21 10:30:00,20.96,20.98,20.93,20.95,7800.0,17.8044,17.8214,17.779,17.796,7800.0
2013-05-21 11:00:00,20.96,20.96,20.91,20.92,9900.0,17.8044,17.8044,17.762,17.7705,9900.0
2013-05-21 11:30:00,20.94,20.97,20.94,20.96,14400.0,17.7875,17.8129,17.7875,17.8044,14400.0
2013-05-21 12:00:00,20.97,21.04,20.97,20.99,42600.0,17.8129,17.8724,17.8129,17.8299,42600.0
2013-05-21 12:30:00,20.99,20.99,20.95,20.97,11100.0,17.8299,17.8299,17.796,17.8129,11100.0
2013-05-21 13:00:00,20.97,21.03,20.97,21.0,8700.0,17.8129,17.8639,17.8129,17.8384,8700.0
2013-05-21 13:30:00,21.0,21.02,21.0,21.02,4800.0,17.8384,17.8554,17.8384,17.8554,4800.0
2013-05-21 14:00:00,21.0,21.05,21.0,21.03,69300.0,17.8384,17.8809,17.8384,17.8639,69300.0
2013-05-21 14:30:00,21.04,21.05,21.02,21.05,5100.0,17.8724,17.8809,17.8554,17.8809,5100.0
2013-05-21 15:00:00,21.05,21.06,21.03,21.05,25500.0,17.8809,17.8894,17.8639,17.8809,25500.0
2013-05-21 15:30:00,21.06,21.07,21.0,21.03,35400.0,17.8894,17.8979,17.8384,17.8639,35400.0
2013-05-22 09:30:00,21.03,21.12,20.97,20.98,21000.0,17.8639,17.9404,17.8129,17.8214,21000.0
2013-05-22 10:00:00,20.96,21.09,20.96,21.09,126300.0,17.8044,17.9149,17.8044,17.9149,126300.0
2013-05-22 10:30:00,21.07,21.09,20.9,20.96,15900.0,17.8979,17.9149,17.7535,17.8044,15900.0
2013-05-22 11:00:00,20.96,21.03,20.96,21.03,14700.0,17.8044,17.8639,17.8044,17.8639,14700.0
2013-05-22 11:30:00,21.04,21.04,20.96,20.96,8400.0,17.8724,17.8724,17.8044,17.8044,8400.0
2013-05-22 12:00:00,20.95,21.0,20.92,20.94,21000.0,17.796,17.8384,17.7705,17.7875,21000.0
2013-05-22 12:30:00,20.94,20.94,20.88,20.94,33300.0,17.7875,17.7875,17.7365,17.7875,33300.0
2013-05-22 13:00:00,20.93,20.93,20.82,20.82,8700.0,17.779,17.779,17.6855,17.6855,8700.0
2013-05-22 13:30:00,20.79,20.79,20.71,20.74,14700.0,17.66,17.66,17.5921,17.6176,14700.0
2013-05-22 14:00:00,20.75,20.78,20.56,20.6,21300.0,17.6261,17.6515,17.4647,17.4986,21300.0
2013-05-22 14:30:00,20.61,20.64,20.54,20.64,27000.0,17.5071,17.5326,17.4477,17.5326,27000.0
2013-05-22 15:00:00,20.63,20.63,20.49,20.49,26100.0,17.5241,17.5241,17.4052,17.4052,26100.0
2013-05-22 15:30:00,20.49,20.62,20.44,20.56,89400.0,17.4052,17.5156,17.3627,17.4647,89400.0
2013-05-23 09:30:00,20.33,20.48,20.29,20.35,31500.0,17.2693,17.3967,17.2353,17.2863,31500.0
2013-05-23 10:00:00,20.34,20.44,20.29,20.35,12000.0,17.2778,17.3627,17.2353,17.2863,12000.0
2013-05-23 10:30:00,20.38,20.38,20.27,20.3,6300.0,17.3118,17.3118,17.2183,17.2438,6300.0
2013-05-23 11:00:00,20.35,20.4,20.28,20.32,41100.0,17.2863,17.3288,17.2268,17.2608,41100.0
2013-05-23 11:30:00,20.3,20.39,20.29,20.38,26400.0,17.2438,17.3203,17.2353,17.3118,26400.0
2013-05-23 12:00:00,20.41,20.52,20.4,20.44,107400.0,17.3372,17.4307,17.3288,17.3627,107400.0
2013-05-23 12:30:00,20.44,20.46,20.33,20.35,27600.0,17.3627,17.3797,17.2693,17.2863,27600.0
2013-05-23 13:00:00,20.35,20.36,20.32,20.33,23400.0,17.2863,17.2948,17.2608,17.2693,23400.0
2013-05-23 13:30:00,20.33,20.43,20.28,20.43,56100.0,17.2693,17.3542,17.2268,17.3542,56100.0
2013-05-23 14:00:00,20.44,20.53,20.42,20.51,19800.0,17.3627,17.4392,17.3457,17.4222,19800.0
2013-05-23 14:30:00,20.51,20.51,20.41,20.43,61800.0,17.4222,17.4222,17.3372,17.3542,61800.0
2013-05-23 15:00:00,20.43,20.44,20.36,20.4,48600.0,17.3542,17.3627,17.2948,17.3288,48600.0
2013-05-23 15:30:00,20.4,20.4,20.34,20.35,263400.0,17.3288,17.3288,17.2778,17.2863,263400.0
2013-05-24 09:30:00,20.27,20.29,20.05,20.05,40800.0,17.2183,17.2353,17.0314,17.0314,40800.0
2013-05-24 10:00:00,20.05,20.06,19.94,19.97,33600.0,17.0314,17.0399,16.938,16.9635,33600.0
2013-05-24 10:30:00,20.0,20.17,20.0,20.15,56700.0,16.989,17.1334,16.989,17.1164,56700.0
2013-05-24 11:00:00,20.15,20.18,20.1,20.11,9900.0,17.1164,17.1419,17.0739,17.0824,9900.0
2013-05-24 11:30:00,20.12,20.17,20.09,20.14,14400.0,17.0909,17.1334,17.0654,17.1079,14400.0
2013-05-24 12:00:00,20.13,20.24,20.1,20.23,184500.0,17.0994,17.1928,17.0739,17.1843,184500.0
2013-05-24 12:30:00,20.24,20.26,20.15,20.18,81000.0,17.1928,17.2098,17.1164,17.1419,81000.0
2013-05-24 13:00:00,20.17,20.3,20.17,20.3,15000.0,17.1334,17.2438,17.1334,17.2438,15000.0
2013-05-24 13:30:00,20.3,20.31,20.27,20.29,8700.0,17.2438,17.2523,17.2183,17.2353,8700.0
2013-05-24 14:00:00,20.29,20.38,20.28,20.31,15600.0,17.2353,17.3118,17.2268,17.2523,15600.0
2013-05-24 14:30:00,20.31,20.35,20.3,20.33,15300.0,17.2523,17.2863,17.2438,17.2693,15300.0
2013-05-24 15:00:00,20.33,20.36,20.31,20.33,20400.0,17.2693,17.2948,17.2523,17.2693,20400.0
2013-05-24 15:30:00,20.32,20.34,20.27,20.32,67500.0,17.2608,17.2778,17.2183,17.2608,67500.0
2013-05-28 09:30:00,20.63,20.84,20.59,20.79,36600.0,17.5241,17.7025,17.4901,17.66,36600.0
2013-05-28 10:00:00,20.83,20.87,20.75,20.79,34200.0,17.694,17.728,17.6261,17.66,34200.0
2013-05-28 10:30:00,20.79,20.8,20.77,20.77,21600.0,17.66,17.6685,17.6431,17.6431,21600.0
2013-05-28 11:00:00,20.79,20.83,20.77,20.83,25800.0,17.66,17.694,17.6431,17.694,25800.0
2013-05-28 11:30:00,20.82,20.82,20.76,20.79,55500.0,17.6855,17.6855,17.6346,17.66,55500.0
2013-05-28 12:00:00,20.77,20.81,20.76,20.8,41100.0,17.6431,17.677,17.6346,17.6685,41100.0
2013-05-28 12:30:00,20.8,20.85,20.78,20.82,44400.0,17.6685,17.711,17.6515,17.6855,44400.0
2013-05-28 13:00:00,20.84,20.87,20.8,20.8,29400.0,17.7025,17.728,17.6685,17.6685,29400.0
2013-05-28 13:30:00,20.8,20.81,20.75,20.76,39000.0,17.6685,17.677,17.6261,17.6346,39000.0
2013-05-28 14:00:00,20.76,20.79,20.71,20.75,40200.0,17.6346,17.66,17.5921,17.6261,40200.0
2013-05-28 14:30:00,20.75,20.82,20.73,20.8,54600.0,17.6261,17.6855,17.6091,17.6685,54600.0
2013-05-28 15:00:00,20.8,20.86,20.78,20.84,60000.0,17.6685,17.7195,17.6515,17.7025,60000.0
2013-05-28 15:30:00,20.84,20.89,20.79,20.82,147600.0,17.7025,17.745,17.66,17.6855,147600.0
2013-05-29 09:30:00,20.6,20.68,20.59,20.68,27000.0,17.4986,17.5666,17.4901,17.5666,27000.0
2013-05-29 10:00:00,20.68,20.76,20.68,20.73,65100.0,17.5666,17.6346,17.5666,17.6091,65100.0
2013-05-29 10:30:00,20.75,20.78,20.74,20.75,76800.0,17.6261,17.6515,17.6176,17.6261,76800.0
2013-05-29 11:00:00,20.75,20.81,20.72,20.81,18900.0,17.6261,17.677,17.6006,17.677,18900.0
2013-05-29 11:30:00,20.82,20.86,20.78,20.86,85800.0,17.6855,17.7195,17.6515,17.7195,85800.0
2013-05-29 12:00:00,20.86,20.91,20.85,20.9,24900.0,17.7195,17.762,17.711,17.7535,24900.0
2013-05-29 12:30:00,20.9,20.91,20.87,20.89,52800.0,17.7535,17.762,17.728,17.745,52800.0
2013-05-29 13:00:00,20.89,20.92,20.88,20.92,42600.0,17.745,17.7705,17.7365,17.7705,42600.0
2013-05-29 13:30:00,20.91,20.99,20.9,20.99,27300.0,17.762,17.8299,17.7535,17.8299,27300.0
2013-05-29 14:00:00,20.98,21.04,20.96,21.0,40200.0,17.8214,17.8724,17.8044,17.8384,40200.0
2013-05-29 14:30:00,21.0,21.04,20.99,21.03,70500.0,17.8384,17.8724,17.8299,17.8639,70500.0
2013-05-29 15:00:00,21.03,21.06,21.02,21.04,143700.0,17.8639,17.8894,17.8554,17.8724,143700.0
2013-05-29 15:30:00,21.04,21.05,21.01,21.03,244800.0,17.8724,17.8809,17.8469,17.8639,244800.0
2013-05-30 09:30:00,21.05,21.21,21.05,21.17,16200.0,17.8809,18.0168,17.8809,17.9828,16200.0
2013-05-30 10:00:00,21.17,21.18,21.13,21.18,44100.0,17.9828,17.9913,17.9489,17.9913,44100.0
2013-05-30 10:30:00,21.17,21.25,21.17,21.23,38700.0,17.9828,18.0508,17.9828,18.0338,38700.0
2013-05-30 11:00:00,21.23,21.27,21.23,21.24,40200.0,18.0338,18.0678,18.0338,18.0423,40200.0
2013-05-30 11:30:00,21.25,21.31,21.24,21.29,18900.0,18.0508,18.1018,18.0423,18.0848,18900.0
2013-05-30 12:00:00,21.3,21.33,21.29,21.31,52500.0,18.0933,18.1187,18.0848,18.1018,52500.0
2013-05-30 12:30:00,21.31,21.33,21.27,21.33,45300.0,18.1018,18.1187,18.0678,18.1187,45300.0
2013-05-30 13:00:00,21.34,21.36,21.32,21.33,55800.0,18.1272,18.1442,18.1102,18.1187,55800.0
2013-05-30 13:30:00,21.34,21.36,21.32,21.35,41400.0,18.1272,18.1442,18.1102,18.1357,41400.0
2013-05-30 14:00:00,21.34,21.43,21.34,21.42,87600.0,18.1272,18.2037,18.1272,18.1952,87600.0
2013-05-30 14:30:00,21.41,21.46,21.4,21.45,84000.0,18.1867,18.2292,18.1782,18.2207,84000.0
2013-05-30 15:00:00,21.45,21.5,21.44,21.46,168900.0,18.2207,18.2631,18.2122,18.2292,168900.0
2013-05-30 15:30:00,21.46,21.48,21.34,21.4,365100.0,18.2292,18.2462,18.1272,18.1782,365100.0
2013-05-31 09:30:00,21.3,21.44,21.13,21.44,48900.0,18.0933,18.2122,17.9489,18.2122,48900.0
2013-05-31 10:00:00,21.43,21.54,21.42,21.54,42000.0,18.2037,18.2971,18.1952,18.2971,42000.0
2013-05-31 10:30:00,21.53,21.56,21.5,21.56,62400.0,18.2886,18.3141,18.2631,18.3141,62400.0
2013-05-31 11:00:00,21.57,21.68,21.57,21.67,51000.0,18.3226,18.416,18.3226,18.4076,51000.0
2013-05-31 11:30:00,21.67,21.79,21.66,21.73,59400.0,18.4076,18.5095,18.3991,18.4585,59400.0
2013-05-31 12:00:00,21.72,21.72,21.65,21.67,42900.0,18.45,18.45,18.3906,18.4076,42900.0
2013-05-31 12:30:00,21.67,21.67,21.6,21.6,42000.0,18.4076,18.4076,18.3481,18.3481,42000.0
2013-05-31 13:00:00,21.59,21.6,21.58,21.6,24900.0,18.3396,18.3481,18.3311,18.3481,24900.0
2013-05-31 13:30:00,21.6,21.62,21.59,21.61,45600.0,18.3481,18.3651,18.3396,18.3566,45600.0
2013-05-31 14:00:00,21.6,21.6,21.58,21.59,77100.0,18.3481,18.3481,18.3311,18.3396,77100.0
2013-05-31 14:30:00,21.6,21.6,21.46,21.5,139800.0,18.3481,18.3481,18.2292,18.2631,139800.0
2013-05-31 15:00:00,21.49,21.53,21.47,21.53,114000.0,18.2547,18.2886,18.2377,18.2886,114000.0
2013-05-31 15:30:00,21.52,21.54,21.44,21.48,326700.0,18.2801,18.2971,18.2122,18.2462,326700.0
2013-06-03 09:30:00,21.56,21.56,21.39,21.51,160200.0,18.3141,18.3141,18.1697,18.2716,160200.0
2013-06-03 10:00:00,21.48,21.68,21.45,21.54,92400.0,18.2462,18.416,18.2207,18.2971,92400.0
2013-06-03 10:30:00,21.53,21.55,21.39,21.41,134100.0,18.2886,18.3056,18.1697,18.1867,134100.0
2013-06-03 11:00:00,21.4,21.42,21.33,21.33,70200.0,18.1782,18.1952,18.1187,18.1187,70200.0
2013-06-03 11:30:00,21.33,21.43,21.27,21.43,93000.0,18.1187,18.2037,18.0678,18.2037,93000.0
2013-06-03 12:00:00,21.45,21.5,21.41,21.44,42000.0,18.2207,18.2631,18.1867,18.2122,42000.0
2013-06-03 12:30:00,21.44,21.45,21.39,21.39,18900.0,18.2122,18.2207,18.1697,18.1697,18900.0
2013-06-03 13:00:00,21.41,21.43,21.35,21.39,24900.0,18.1867,18.2037,18.1357,18.1697,24900.0
2013-06-03 13:30:00,21.38,21.42,21.34,21.39,49200.0,18.1612,18.1952,18.1272,18.1697,49200.0
2013-06-03 14:00:00,21.37,21.46,21.37,21.43,25500.0,18.1527,18.2292,18.1527,18.2037,25500.0
2013-06-03 14:30:00,21.41,21.58,21.36,21.57,105300.0,18.1867,18.3311,18.1442,18.3226,105300.0
2013-06-03 15:00:00,21.57,21.68,21.55,21.65,149700.0,18.3226,18.416,18.3056,18.3906,149700.0
2013-06-03 15:30:00,21.66,21.73,21.61,21.64,177300.0,18.3991,18.4585,18.3566,18.3821,177300.0
2013-06-04 09:30:00,21.64,21.81,21.59,21.77,77700.0,18.3821,18.5265,18.3396,18.4925,77700.0
2013-06-04 10:00:00,21.75,21.8,21.67,21.73,78600.0,18.4755,18.518,18.4076,18.4585,78600.0
2013-06-04 10:30:00,21.75,21.81,21.62,21.65,49800.0,18.4755,18.5265,18.3651,18.3906,49800.0
2013-06-04 11:00:00,21.67,21.73,21.65,21.7,62400.0,18.4076,18.4585,18.3906,18.433,62400.0
2013-06-04 11:30:00,21.7,21.77,21.66,21.66,69300.0,18.433,18.4925,18.3991,18.3991,69300.0
2013-06-04 12:00:00,21.65,21.67,21.59,21.66,41700.0,18.3906,18.4076,18.3396,18.3991,41700.0
2013-06-04 12:30:00,21.65,21.68,21.63,21.66,39300.0,18.3906,18.416,18.3736,18.3991,39300.0
2013-06-04 13:00:00,21.67,21.68,21.6,21.61,111900.0,18.4076,18.416,18.3481,18.3566,111900.0
2013-06-04 13:30:00,21.6,21.65,21.5,21.56,47700.0,18.3481,18.3906,18.2631,18.3141,47700.0
2013-06-04 14:00:00,21.55,21.58,21.47,21.57,66300.0,18.3056,18.3311,18.2377,18.3226,66300.0
2013-06-04 14:30:00,21.58,21.65,21.54,21.58,113400.0,18.3311,18.3906,18.2971,18.3311,113400.0
2013-06-04 15:00:00,21.58,21.61,21.54,21.56,97500.0,18.3311,18.3566,18.2971,18.3141,97500.0
2013-06-04 15:30:00,21.56,21.74,21.56,21.74,294600.0,18.3141,18.467,18.3141,18.467,294600.0
2013-06-05 09:30:00,21.64,21.64,21.48,21.48,34500.0,18.3821,18.3821,18.2462,18.2462,34500.0
2013-06-05 10:00:00,21.45,21.57,21.3,21.46,81000.0,18.2207,18.3226,18.0933,18.2292,81000.0
2013-06-05 10:30:00,21.47,21.48,21.39,21.4,39600.0,18.2377,18.2462,18.1697,18.1782,39600.0
2013-06-05 11:00:00,21.42,21.42,21.3,21.3,23700.0,18.1952,18.1952,18.0933,18.0933,23700.0
2013-06-05 11:30:00,21.32,21.41,21.26,21.26,71700.0,18.1102,18.1867,18.0593,18.0593,71700.0
2013-06-05 12:00:00,21.27,21.28,21.2,21.27,39900.0,18.0678,18.0763,18.0083,18.0678,39900.0
2013-06-05 12:30:00,21.27,21.27,21.15,21.18,16500.0,18.0678,18.0678,17.9658,17.9913,16500.0
2013-06-05 13:00:00,21.19,21.32,21.15,21.29,63000.0,17.9998,18.1102,17.9658,18.0848,63000.0
2013-06-05 13:30:00,21.29,21.31,21.26,21.28,18900.0,18.0848,18.1018,18.0593,18.0763,18900.0
2013-06-05 14:00:00,21.26,21.29,21.16,21.17,17100.0,18.0593,18.0848,17.9743,17.9828,17100.0
2013-06-05 14:30:00,21.16,21.29,21.16,21.25,17400.0,17.9743,18.0848,17.9743,18.0508,17400.0
2013-06-05 15:00:00,21.25,21.27,21.17,21.24,52800.0,18.0508,18.0678,17.9828,18.0423,52800.0
2013-06-05 15:30:00,21.23,21.24,21.11,21.13,111900.0,18.0338,18.0423,17.9319,17.9489,111900.0
2013-06-06 09:30:00,21.1,21.2,21.04,21.2,42300.0,17.9234,18.0083,17.8724,18.0083,42300.0
2013-06-06 10:00:00,21.24,21.25,21.07,21.11,26700.0,18.0423,18.0508,17.8979,17.9319,26700.0
2013-06-06 10:30:00,21.11,21.15,21.07,21.13,24600.0,17.9319,17.9658,17.8979,17.9489,24600.0
2013-06-06 11:00:00,21.1,21.14,21.09,21.14,19800.0,17.9234,17.9573,17.9149,17.9573,19800.0
2013-06-06 11:30:00,21.12,21.14,21.04,21.04,56700.0,17.9404,17.9573,17.8724,17.8724,56700.0
2013-06-06 12:00:00,21.03,21.05,20.93,20.96,34500.0,17.8639,17.8809,17.779,17.8044,34500.0
2013-06-06 12:30:00,20.97,21.05,20.95,20.99,39300.0,17.8129,17.8809,17.796,17.8299,39300.0
2013-06-06 13:00:00,21.0,21.08,20.98,21.0,19800.0,17.8384,17.9064,17.8214,17.8384,19800.0
2013-06-06 13:30:00,20.99,21.05,20.99,21.01,27300.0,17.8299,17.8809,17.8299,17.8469,27300.0
2013-06-06 14:00:00,21.01,21.06,20.98,21.06,65400.0,17.8469,17.8894,17.8214,17.8894,65400.0
2013-06-06 14:30:00,21.08,21.09,21.03,21.03,42300.0,17.9064,17.9149,17.8639,17.8639,42300.0
2013-06-06 15:00:00,21.03,21.08,21.03,21.07,93300.0,17.8639,17.9064,17.8639,17.8979,93300.0
2013-06-06 15:30:00,21.08,21.18,21.04,21.17,144000.0,17.9064,17.9913,17.8724,17.9828,144000.0
2013-06-07 09:30:00,21.32,21.33,21.11,21.23,103800.0,18.1102,18.1187,17.9319,18.0338,103800.0
2013-06-07 10:00:00,21.23,21.4,21.23,21.38,43500.0,18.0338,18.1782,18.0338,18.1612,43500.0
2013-06-07 10:30:00,21.39,21.46,21.38,21.41,16500.0,18.1697,18.2292,18.1612,18.1867,16500.0
2013-06-07 11:00:00,21.38,21.5,21.36,21.44,66600.0,18.1612,18.2631,18.1442,18.2122,66600.0
2013-06-07 11:30:00,21.45,21.53,21.41,21.51,29400.0,18.2207,18.2886,18.1867,18.2716,29400.0
2013-06-07 12:00:00,21.52,21.53,21.41,21.43,45600.0,18.2801,18.2886,18.1867,18.2037,45600.0
2013-06-07 12:30:00,21.43,21.46,21.39,21.46,22500.0,18.2037,18.2292,18.1697,18.2292,22500.0
2013-06-07 13:00:00,21.45,21.47,21.42,21.43,7800.0,18.2207,18.2377,18.1952,18.2037,7800.0
2013-06-07 13:30:00,21.42,21.45,21.33,21.38,83400.0,18.1952,18.2207,18.1187,18.1612,83400.0
2013-06-07 14:00:00,21.37,21.42,21.27,21.29,21600.0,18.1527,18.1952,18.0678,18.0848,21600.0
2013-06-07 14:30:00,21.31,21.37,21.26,21.34,42000.0,18.1018,18.1527,18.0593,18.1272,42000.0
2013-06-07 15:00:00,21.35,21.39,21.32,21.34,27900.0,18.1357,18.1697,18.1102,18.1272,27900.0
2013-06-07 15:30:00,21.34,21.5,21.33,21.46,126300.0,18.1272,18.2631,18.1187,18.2292,126300.0
2013-06-10 09:30:00,21.51,21.55,21.36,21.42,22200.0,18.2716,18.3056,18.1442,18.1952,22200.0
2013-06-10 10:00:00,21.42,21.42,21.29,21.36,33000.0,18.1952,18.1952,18.0848,18.1442,33000.0
2013-06-10 10:30:00,21.37,21.38,21.29,21.3,38700.0,18.1527,18.1612,18.0848,18.0933,38700.0
2013-06-10 11:00:00,21.33,21.44,21.33,21.39,27300.0,18.1187,18.2122,18.1187,18.1697,27300.0
2013-06-10 11:30:00,21.39,21.42,21.33,21.36,127500.0,18.1697,18.1952,18.1187,18.1442,127500.0
2013-06-10 12:00:00,21.36,21.4,21.34,21.35,23100.0,18.1442,18.1782,18.1272,18.1357,23100.0
2013-06-10 12:30:00,21.34,21.34,21.24,21.27,18300.0,18.1272,18.1272,18.0423,18.0678,18300.0
2013-06-10 13:00:00,21.28,21.28,21.24,21.25,47700.0,18.0763,18.0763,18.0423,18.0508,47700.0
2013-06-10 13:30:00,21.25,21.34,21.21,21.28,100800.0,18.0508,18.1272,18.0168,18.0763,100800.0
2013-06-10 14:00:00,21.28,21.34,21.26,21.3,110100.0,18.0763,18.1272,18.0593,18.0933,110100.0
2013-06-10 14:30:00,21.29,21.31,21.26,21.29,48000.0,18.0848,18.1018,18.0593,18.0848,48000.0
2013-06-10 15:00:00,21.29,21.32,21.27,21.32,58500.0,18.0848,18.1102,18.0678,18.1102,58500.0
2013-06-10 15:30:00,21.33,21.39,21.31,21.38,115800.0,18.1187,18.1697,18.1018,18.1612,115800.0
2013-06-11 09:30:00,21.01,21.04,20.81,20.93,71100.0,17.8469,17.8724,17.677,17.779,71100.0
2013-06-11 10:00:00,20.95,21.02,20.92,21.02,26700.0,17.796,17.8554,17.7705,17.8554,26700.0
2013-06-11 10:30:00,21.05,21.11,21.03,21.11,14400.0,17.8809,17.9319,17.8639,17.9319,14400.0
2013-06-11 11:00:00,21.1,21.19,21.06,21.19,15000.0,17.9234,17.9998,17.8894,17.9998,15000.0
2013-06-11 11:30:00,21.2,21.24,21.18,21.21,37200.0,18.0083,18.0423,17.9913,18.0168,37200.0
2013-06-11 12:00:00,21.21,21.26,21.19,21.2,13200.0,18.0168,18.0593,17.9998,18.0083,13200.0
2013-06-11 12:30:00,21.2,21.24,21.2,21.23,11400.0,18.0083,18.0423,18.0083,18.0338,11400.0
2013-06-11 13:00:00,21.22,21.23,21.11,21.13,51600.0,18.0253,18.0338,17.9319,17.9489,51600.0
2013-06-11 13:30:00,21.13,21.14,21.08,21.1,77400.0,17.9489,17.9573,17.9064,17.9234,77400.0
2013-06-11 14:00:00,21.1,21.15,21.09,21.12,57000.0,17.9234,17.9658,17.9149,17.9404,57000.0
2013-06-11 14:30:00,21.12,21.21,21.11,21.21,50100.0,17.9404,18.0168,17.9319,18.0168,50100.0
2013-06-11 15:00:00,21.23,21.24,21.16,21.17,41700.0,18.0338,18.0423,17.9743,17.9828,41700.0
2013-06-11 15:30:00,21.17,21.21,21.16,21.18,131400.0,17.9828,18.0168,17.9743,17.9913,131400.0
2013-06-12 09:30:00,21.33,21.33,21.2,21.21,17700.0,18.1187,18.1187,18.0083,18.0168,17700.0
2013-06-12 10:00:00,21.21,21.25,21.17,21.19,18600.0,18.0168,18.0508,17.9828,17.9998,18600.0
2013-06-12 10:30:00,21.2,21.22,21.13,21.13,16500.0,18.0083,18.0253,17.9489,17.9489,16500.0
2013-06-12 11:00:00,21.11,21.15,21.07,21.12,5100.0,17.9319,17.9658,17.8979,17.9404,5100.0
2013-06-12 11:30:00,21.06,21.12,21.03,21.06,38700.0,17.8894,17.9404,17.8639,17.8894,38700.0
2013-06-12 12:00:00,21.08,21.12,21.01,21.04,19800.0,17.9064,17.9404,17.8469,17.8724,19800.0
2013-06-12 12:30:00,21.0,21.1,20.99,21.07,15600.0,17.8384,17.9234,17.8299,17.8979,15600.0
2013-06-12 13:00:00,21.08,21.12,21.06,21.09,9600.0,17.9064,17.9404,17.8894,17.9149,9600.0
2013-06-12 13:30:00,21.09,21.11,21.06,21.09,25800.0,17.9149,17.9319,17.8894,17.9149,25800.0
2013-06-12 14:00:00,21.06,21.06,20.95,20.95,13500.0,17.8894,17.8894,17.796,17.796,13500.0
2013-06-12 14:30:00,20.96,20.96,20.9,20.91,20400.0,17.8044,17.8044,17.7535,17.762,20400.0
2013-06-12 15:00:00,20.92,20.93,20.86,20.9,18300.0,17.7705,17.779,17.7195,17.7535,18300.0
2013-06-12 15:30:00,20.88,20.93,20.84,20.89,46800.0,17.7365,17.779,17.7025,17.745,46800.0
2013-06-13 09:30:00,20.9,20.95,20.71,20.82,20700.0,17.7535,17.796,17.5921,17.6855,20700.0
2013-06-13 10:00:00,20.8,20.81,20.72,20.81,13200.0,17.6685,17.677,17.6006,17.677,13200.0
2013-06-13 10:30:00,20.85,20.96,20.84,20.93,19200.0,17.711,17.8044,17.7025,17.779,19200.0
2013-06-13 11:00:00,20.92,20.99,20.92,20.99,26100.0,17.7705,17.8299,17.7705,17.8299,26100.0
2013-06-13 11:30:00,21.0,21.02,20.95,20.98,40800.0,17.8384,17.8554,17.796,17.8214,40800.0
2013-06-13 12:00:00,21.0,21.01,20.98,20.98,18900.0,17.8384,17.8469,17.8214,17.8214,18900.0
2013-06-13 12:30:00,21.0,21.02,20.95,21.01,30300.0,17.8384,17.8554,17.796,17.8469,30300.0
2013-06-13 13:00:00,21.01,21.02,20.97,20.99,42300.0,17.8469,17.8554,17.8129,17.8299,42300.0
2013-06-13 13:30:00,20.99,21.0,20.96,20.98,13800.0,17.8299,17.8384,17.8044,17.8214,13800.0
2013-06-13 14:00:00,20.99,21.03,20.98,20.98,51000.0,17.8299,17.8639,17.8214,17.8214,51000.0
2013-06-13 14:30:00,20.98,21.02,20.98,21.02,26100.0,17.8214,17.8554,17.8214,17.8554,26100.0
2013-06-13 15:00:00,21.02,21.1,21.02,21.09,53100.0,17.8554,17.9234,17.8554,17.9149,53100.0
2013-06-13 15:30:00,21.1,21.18,21.08,21.13,235800.0,17.9234,17.9913,17.9064,17.9489,235800.0
2013-06-14 09:30:00,21.13,21.2,21.02,21.2,13500.0,17.9489,18.0083,17.8554,18.0083,13500.0
2013-06-14 10:00:00,21.25,21.25,21.06,21.1,21000.0,18.0508,18.0508,17.8894,17.9234,21000.0
2013-06-14 10:30:00,21.08,21.11,21.05,21.1,16200.0,17.9064,17.9319,17.8809,17.9234,16200.0
2013-06-14 11:00:00,21.09,21.16,21.08,21.13,9000.0,17.9149,17.9743,17.9064,17.9489,9000.0
2013-06-14 11:30:00,21.14,21.18,21.08,21.13,16800.0,17.9573,17.9913,17.9064,17.9489,16800.0
2013-06-14 12:00:00,21.15,21.15,21.05,21.07,41100.0,17.9658,17.9658,17.8809,17.8979,41100.0
2013-06-14 12:30:00,21.07,21.1,21.06,21.06,15000.0,17.8979,17.9234,17.8894,17.8894,15000.0
2013-06-14 13:00:00,21.07,21.07,20.99,21.0,11700.0,17.8979,17.8979,17.8299,17.8384,11700.0
2013-06-14 13:30:00,20.98,21.05,20.98,21.03,51900.0,17.8214,17.8809,17.8214,17.8639,51900.0
2013-06-14 14:00:00,21.03,21.16,21.03,21.15,11700.0,17.8639,17.9743,17.8639,17.9658,11700.0
2013-06-14 14:30:00,21.13,21.14,21.05,21.05,93000.0,17.9489,17.9573,17.8809,17.8809,93000.0
2013-06-14 15:00:00,21.04,21.1,21.01,21.04,73500.0,17.8724,17.9234,17.8469,17.8724,73500.0
2013-06-14 15:30:00,21.05,21.06,20.96,21.0,110400.0,17.8809,17.8894,17.8044,17.8384,110400.0
2013-06-17 09:30:00,21.25,21.25,21.1,21.22,18300.0,18.0508,18.0508,17.9234,18.0253,18300.0
2013-06-17 10:00:00,21.23,21.23,21.09,21.1,17400.0,18.0338,18.0338,17.9149,17.9234,17400.0
2013-06-17 10:30:00,21.12,21.12,21.02,21.08,15600.0,17.9404,17.9404,17.8554,17.9064,15600.0
2013-06-17 11:00:00,21.09,21.15,21.08,21.11,21600.0,17.9149,17.9658,17.9064,17.9319,21600.0
2013-06-17 11:30:00,21.13,21.19,21.12,21.18,8400.0,17.9489,17.9998,17.9404,17.9913,8400.0
2013-06-17 12:00:00,21.16,21.19,21.13,21.14,28800.0,17.9743,17.9998,17.9489,17.9573,28800.0
2013-06-17 12:30:00,21.15,21.16,21.14,21.14,9000.0,17.9658,17.9743,17.9573,17.9573,9000.0
2013-06-17 13:00:00,21.14,21.16,21.11,21.16,13800.0,17.9573,17.9743,17.9319,17.9743,13800.0
2013-06-17 13:30:00,21.15,21.17,21.13,21.16,19500.0,17.9658,17.9828,17.9489,17.9743,19500.0
2013-06-17 14:00:00,21.15,21.15,21.1,21.12,30300.0,17.9658,17.9658,17.9234,17.9404,30300.0
2013-06-17 14:30:00,21.12,21.14,21.09,21.09,38400.0,17.9404,17.9573,17.9149,17.9149,38400.0
2013-06-17 15:00:00,21.08,21.13,21.08,21.1,12600.0,17.9064,17.9489,17.9064,17.9234,12600.0
2013-06-17 15:30:00,21.1,21.18,21.1,21.14,94200.0,17.9234,17.9913,17.9234,17.9573,94200.0
2013-06-18 09:30:00,21.15,21.27,21.05,21.17,60300.0,17.9658,18.0678,17.8809,17.9828,60300.0
2013-06-18 10:00:00,21.18,21.21,21.16,21.17,47400.0,17.9913,18.0168,17.9743,17.9828,47400.0
2013-06-18 10:30:00,21.18,21.22,21.15,21.22,58800.0,17.9913,18.0253,17.9658,18.0253,58800.0
2013-06-18 11:00:00,21.22,21.31,21.22,21.31,12000.0,18.0253,18.1018,18.0253,18.1018,12000.0
2013-06-18 11:30:00,21.31,21.36,21.31,21.33,13800.0,18.1018,18.1442,18.1018,18.1187,13800.0
2013-06-18 12:00:00,21.31,21.37,21.3,21.37,8400.0,18.1018,18.1527,18.0933,18.1527,8400.0
2013-06-18 12:30:00,21.38,21.5,21.38,21.5,14700.0,18.1612,18.2631,18.1612,18.2631,14700.0
2013-06-18 13:00:00,21.49,21.52,21.44,21.52,19800.0,18.2547,18.2801,18.2122,18.2801,19800.0
2013-06-18 13:30:00,21.5,21.5,21.44,21.47,13500.0,18.2631,18.2631,18.2122,18.2377,13500.0
2013-06-18 14:00:00,21.45,21.5,21.45,21.5,13200.0,18.2207,18.2631,18.2207,18.2631,13200.0
2013-06-18 14:30:00,21.49,21.53,21.46,21.47,16500.0,18.2547,18.2886,18.2292,18.2377,16500.0
2013-06-18 15:00:00,21.47,21.47,21.42,21.46,17700.0,18.2377,18.2377,18.1952,18.2292,17700.0
2013-06-18 15:30:00,21.45,21.47,21.41,21.47,81000.0,18.2207,18.2377,18.1867,18.2377,81000.0
2013-06-19 09:30:00,21.46,21.46,21.34,21.35,3600.0,18.2292,18.2292,18.1272,18.1357,3600.0
2013-06-19 10:00:00,21.37,21.38,21.35,21.35,7800.0,18.1527,18.1612,18.1357,18.1357,7800.0
2013-06-19 10:30:00,21.37,21.39,21.33,21.37,18600.0,18.1527,18.1697,18.1187,18.1527,18600.0
2013-06-19 11:00:00,21.38,21.43,21.37,21.4,9000.0,18.1612,18.2037,18.1527,18.1782,9000.0
2013-06-19 11:30:00,21.37,21.39,21.36,21.38,6900.0,18.1527,18.1697,18.1442,18.1612,6900.0
2013-06-19 12:00:00,21.36,21.41,21.35,21.38,7500.0,18.1442,18.1867,18.1357,18.1612,7500.0
2013-06-19 12:30:00,21.39,21.39,21.36,21.39,4500.0,18.1697,18.1697,18.1442,18.1697,4500.0
2013-06-19 13:00:00,21.38,21.41,21.37,21.41,5400.0,18.1612,18.1867,18.1527,18.1867,5400.0
2013-06-19 13:30:00,21.37,21.48,21.37,21.48,11400.0,18.1527,18.2462,18.1527,18.2462,11400.0
2013-06-19 14:00:00,21.5,21.53,21.36,21.46,15000.0,18.2631,18.2886,18.1442,18.2292,15000.0
2013-06-19 14:30:00,21.43,21.46,21.28,21.28,19800.0,18.2037,18.2292,18.0763,18.0763,19800.0
2013-06-19 15:00:00,21.28,21.35,21.27,21.35,18000.0,18.0763,18.1357,18.0678,18.1357,18000.0
2013-06-19 15:30:00,21.34,21.38,21.25,21.27,127200.0,18.1272,18.1612,18.0508,18.0678,127200.0
2013-06-20 09:30:00,21.0,21.06,20.81,20.93,46800.0,17.8384,17.8894,17.677,17.779,46800.0
2013-06-20 10:00:00,20.94,21.03,20.93,20.99,76200.0,17.7875,17.8639,17.779,17.8299,76200.0
2013-06-20 10:30:00,20.97,21.07,20.93,21.07,33600.0,17.8129,17.8979,17.779,17.8979,33600.0
2013-06-20 11:00:00,21.07,21.08,20.98,21.0,27600.0,17.8979,17.9064,17.8214,17.8384,27600.0
2013-06-20 11:30:00,21.0,21.05,20.95,21.03,17700.0,17.8384,17.8809,17.796,17.8639,17700.0
2013-06-20 12:00:00,21.04,21.06,21.02,21.03,24000.0,17.8724,17.8894,17.8554,17.8639,24000.0
2013-06-20 12:30:00,21.02,21.04,20.96,20.99,20100.0,17.8554,17.8724,17.8044,17.8299,20100.0
2013-06-20 13:00:00,20.98,21.01,20.94,20.95,18600.0,17.8214,17.8469,17.7875,17.796,18600.0
2013-06-20 13:30:00,20.95,20.99,20.9,20.99,30600.0,17.796,17.8299,17.7535,17.8299,30600.0
2013-06-20 14:00:00,20.98,20.99,20.93,20.93,42600.0,17.8214,17.8299,17.779,17.779,42600.0
2013-06-20 14:30:00,20.96,20.96,20.86,20.86,57300.0,17.8044,17.8044,17.7195,17.7195,57300.0
2013-06-20 15:00:00,20.85,20.86,20.76,20.78,68700.0,17.711,17.7195,17.6346,17.6515,68700.0
2013-06-20 15:30:00,20.78,20.83,20.75,20.82,177600.0,17.6515,17.694,17.6261,17.6855,177600.0
2013-06-21 09:30:00,20.92,20.92,20.73,20.83,291300.0,17.7705,17.7705,17.6091,17.694,291300.0
2013-06-21 10:00:00,20.78,20.83,20.71,20.74,53400.0,17.6515,17.694,17.5921,17.6176,53400.0
2013-06-21 10:30:00,20.72,20.73,20.62,20.64,30900.0,17.6006,17.6091,17.5156,17.5326,30900.0
2013-06-21 11:00:00,20.64,20.67,20.55,20.56,30600.0,17.5326,17.5581,17.4562,17.4647,30600.0
2013-06-21 11:30:00,20.51,20.57,20.48,20.52,19200.0,17.4222,17.4732,17.3967,17.4307,19200.0
2013-06-21 12:00:00,20.52,20.6,20.52,20.53,10500.0,17.4307,17.4986,17.4307,17.4392,10500.0
2013-06-21 12:30:00,20.55,20.69,20.55,20.67,12600.0,17.4562,17.5751,17.4562,17.5581,12600.0
2013-06-21 13:00:00,20.68,20.71,20.62,20.62,16200.0,17.5666,17.5921,17.5156,17.5156,16200.0
2013-06-21 13:30:00,20.61,20.67,20.51,20.51,51600.0,17.5071,17.5581,17.4222,17.4222,51600.0
2013-06-21 14:00:00,20.48,20.53,20.45,20.47,24600.0,17.3967,17.4392,17.3712,17.3882,24600.0
2013-06-21 14:30:00,20.49,20.59,20.46,20.59,32100.0,17.4052,17.4901,17.3797,17.4901,32100.0
2013-06-21 15:00:00,20.58,20.65,20.56,20.65,23700.0,17.4817,17.5411,17.4647,17.5411,23700.0
2013-06-21 15:30:00,20.65,20.65,20.51,20.57,61200.0,17.5411,17.5411,17.4222,17.4732,61200.0
2013-06-24 09:30:00,20.56,20.59,20.09,20.17,115200.0,17.4647,17.4901,17.0654,17.1334,115200.0
2013-06-24 10:00:00,20.16,20.38,20.11,20.38,55800.0,17.1249,17.3118,17.0824,17.3118,55800.0
2013-06-24 10:30:00,20.36,20.41,20.33,20.36,53700.0,17.2948,17.3372,17.2693,17.2948,53700.0
2013-06-24 11:00:00,20.37,20.4,20.21,20.21,43800.0,17.3033,17.3288,17.1674,17.1674,43800.0
2013-06-24 11:30:00,20.21,20.28,20.19,20.23,42300.0,17.1674,17.2268,17.1504,17.1843,42300.0
2013-06-24 12:00:00,20.28,20.28,20.18,20.22,32400.0,17.2268,17.2268,17.1419,17.1759,32400.0
2013-06-24 12:30:00,20.22,20.28,20.2,20.26,26700.0,17.1759,17.2268,17.1589,17.2098,26700.0
2013-06-24 13:00:00,20.26,20.27,20.19,20.2,37500.0,17.2098,17.2183,17.1504,17.1589,37500.0
2013-06-24 13:30:00,20.21,20.29,20.15,20.26,58800.0,17.1674,17.2353,17.1164,17.2098,58800.0
2013-06-24 14:00:00,20.27,20.31,20.22,20.26,62100.0,17.2183,17.2523,17.1759,17.2098,62100.0
2013-06-24 14:30:00,20.27,20.32,20.21,20.22,68700.0,17.2183,17.2608,17.1674,17.1759,68700.0
2013-06-24 15:00:00,20.21,20.32,20.21,20.31,91500.0,17.1674,17.2608,17.1674,17.2523,91500.0
2013-06-24 15:30:00,20.3,20.4,20.3,20.31,241800.0,17.2438,17.3288,17.2438,17.2523,241800.0
2013-06-25 09:30:00,20.52,20.64,20.43,20.5,105000.0,17.4307,17.5326,17.3542,17.4137,105000.0
2013-06-25 10:00:00,20.54,20.55,20.32,20.37,66900.0,17.4477,17.4562,17.2608,17.3033,66900.0
2013-06-25 10:30:00,20.38,20.44,20.35,20.36,15900.0,17.3118,17.3627,17.2863,17.2948,15900.0
2013-06-25 11:00:00,20.38,20.42,20.35,20.35,11700.0,17.3118,17.3457,17.2863,17.2863,11700.0
2013-06-25 11:30:00,20.36,20.39,20.32,20.39,9900.0,17.2948,17.3203,17.2608,17.3203,9900.0
2013-06-25 12:00:00,20.38,20.42,20.36,20.37,20100.0,17.3118,17.3457,17.2948,17.3033,20100.0
2013-06-25 12:30:00,20.38,20.41,20.36,20.39,36900.0,17.3118,17.3372,17.2948,17.3203,36900.0
2013-06-25 13:00:00,20.41,20.41,20.36,20.38,10800.0,17.3372,17.3372,17.2948,17.3118,10800.0
2013-06-25 13:30:00,20.36,20.47,20.35,20.44,21600.0,17.2948,17.3882,17.2863,17.3627,21600.0
2013-06-25 14:00:00,20.44,20.49,20.42,20.49,51600.0,17.3627,17.4052,17.3457,17.4052,51600.0
2013-06-25 14:30:00,20.49,20.52,20.47,20.49,40500.0,17.4052,17.4307,17.3882,17.4052,40500.0
2013-06-25 15:00:00,20.5,20.55,20.5,20.55,27900.0,17.4137,17.4562,17.4137,17.4562,27900.0
2013-06-25 15:30:00,20.54,20.55,20.5,20.51,59100.0,17.4477,17.4562,17.4137,17.4222,59100.0
2013-06-26 09:30:00,20.67,20.75,20.59,20.63,24600.0,17.5581,17.6261,17.4901,17.5241,24600.0
2013-06-26 10:00:00,20.66,20.66,20.51,20.54,14100.0,17.5496,17.5496,17.4222,17.4477,14100.0
2013-06-26 10:30:00,20.51,20.55,20.44,20.46,14100.0,17.4222,17.4562,17.3627,17.3797,14100.0
2013-06-26 11:00:00,20.46,20.47,20.42,20.44,13800.0,17.3797,17.3882,17.3457,17.3627,13800.0
2013-06-26 11:30:00,20.47,20.48,20.44,20.44,27000.0,17.3882,17.3967,17.3627,17.3627,27000.0
2013-06-26 12:00:00,20.44,20.5,20.44,20.47,18000.0,17.3627,17.4137,17.3627,17.3882,18000.0
2013-06-26 12:30:00,20.48,20.49,20.44,20.44,19200.0,17.3967,17.4052,17.3627,17.3627,19200.0
2013-06-26 13:00:00,20.44,20.47,20.44,20.44,16500.0,17.3627,17.3882,17.3627,17.3627,16500.0
2013-06-26 13:30:00,20.44,20.5,20.42,20.47,111000.0,17.3627,17.4137,17.3457,17.3882,111000.0
2013-06-26 14:00:00,20.49,20.53,20.48,20.53,16200.0,17.4052,17.4392,17.3967,17.4392,16200.0
2013-06-26 14:30:00,20.54,20.65,20.51,20.64,18600.0,17.4477,17.5411,17.4222,17.5326,18600.0
2013-06-26 15:00:00,20.62,20.71,20.62,20.68,23100.0,17.5156,17.5921,17.5156,17.5666,23100.0
2013-06-26 15:30:00,20.68,20.69,20.57,20.58,101100.0,17.5666,17.5751,17.4732,17.4817,101100.0
2013-06-27 09:30:00,20.75,20.77,20.68,20.68,17700.0,17.6261,17.6431,17.5666,17.5666,17700.0
2013-06-27 10:00:00,20.68,20.83,20.66,20.83,9300.0,17.5666,17.694,17.5496,17.694,9300.0
2013-06-27 10:30:00,20.86,20.97,20.86,20.96,12900.0,17.7195,17.8129,17.7195,17.8044,12900.0
2013-06-27 11:00:00,20.96,20.97,20.92,20.92,9900.0,17.8044,17.8129,17.7705,17.7705,9900.0
2013-06-27 11:30:00,20.92,20.99,20.92,20.96,15300.0,17.7705,17.8299,17.7705,17.8044,15300.0
2013-06-27 12:00:00,20.95,20.98,20.92,20.92,8100.0,17.796,17.8214,17.7705,17.7705,8100.0
2013-06-27 12:30:00,20.93,20.98,20.93,20.98,8700.0,17.779,17.8214,17.779,17.8214,8700.0
2013-06-27 13:00:00,21.0,21.0,20.94,21.0,3900.0,17.8384,17.8384,17.7875,17.8384,3900.0
2013-06-27 13:30:00,21.0,21.0,20.94,20.94,30000.0,17.8384,17.8384,17.7875,17.7875,30000.0
2013-06-27 14:00:00,20.93,20.98,20.9,20.97,8100.0,17.779,17.8214,17.7535,17.8129,8100.0
2013-06-27 14:30:00,21.0,21.01,20.98,20.98,15900.0,17.8384,17.8469,17.8214,17.8214,15900.0
2013-06-27 15:00:00,20.97,21.0,20.94,20.99,23700.0,17.8129,17.8384,17.7875,17.8299,23700.0
2013-06-27 15:30:00,21.0,21.0,20.93,20.94,81900.0,17.8384,17.8384,17.779,17.7875,81900.0
2013-06-28 09:30:00,20.92,20.92,20.75,20.8,18000.0,17.7705,17.7705,17.6261,17.6685,18000.0
2013-06-28 10:00:00,20.83,20.88,20.8,20.86,31500.0,17.694,17.7365,17.6685,17.7195,31500.0
2013-06-28 10:30:00,20.88,21.03,20.85,21.03,223500.0,17.7365,17.8639,17.711,17.8639,223500.0
2013-06-28 11:00:00,21.03,21.07,21.01,21.01,18900.0,17.8639,17.8979,17.8469,17.8469,18900.0
2013-06-28 11:30:00,21.02,21.02,20.98,21.01,2700.0,17.8554,17.8554,17.8214,17.8469,2700.0
2013-06-28 12:00:00,21.01,21.01,20.92,20.99,13200.0,17.8469,17.8469,17.7705,17.8299,13200.0
2013-06-28 12:30:00,20.99,21.01,20.99,21.0,2400.0,17.8299,17.8469,17.8299,17.8384,2400.0
2013-06-28 13:00:00,20.97,21.04,20.96,21.04,13200.0,17.8129,17.8724,17.8044,17.8724,13200.0
2013-06-28 13:30:00,21.04,21.07,21.03,21.07,32700.0,17.8724,17.8979,17.8639,17.8979,32700.0
2013-06-28 14:00:00,21.06,21.08,21.03,21.06,32100.0,17.8894,17.9064,17.8639,17.8894,32100.0
2013-06-28 14:30:00,21.06,21.08,21.03,21.07,25200.0,17.8894,17.9064,17.8639,17.8979,25200.0
2013-06-28 15:00:00,21.06,21.11,21.03,21.09,45900.0,17.8894,17.9319,17.8639,17.9149,45900.0
2013-06-28 15:30:00,21.1,21.14,21.05,21.07,234900.0,17.9234,17.9573,17.8809,17.8979,234900.0
2013-07-01 09:30:00,21.15,21.3,21.12,21.22,79800.0,17.9658,18.0933,17.9404,18.0253,79800.0
2013-07-01 10:00:00,21.24,21.4,21.22,21.33,68400.0,18.0423,18.1782,18.0253,18.1187,68400.0
2013-07-01 10:30:00,21.32,21.32,21.23,21.26,48900.0,18.1102,18.1102,18.0338,18.0593,48900.0
2013-07-01 11:00:00,21.26,21.3,21.25,21.26,39900.0,18.0593,18.0933,18.0508,18.0593,39900.0
2013-07-01 11:30:00,21.26,21.35,21.16,21.35,75300.0,18.0593,18.1357,17.9743,18.1357,75300.0
2013-07-01 12:00:00,21.33,21.4,21.33,21.38,26400.0,18.1187,18.1782,18.1187,18.1612,26400.0
2013-07-01 12:30:00,21.38,21.42,21.36,21.38,33000.0,18.1612,18.1952,18.1442,18.1612,33000.0
2013-07-01 13:00:00,21.38,21.38,21.31,21.36,30300.0,18.1612,18.1612,18.1018,18.1442,30300.0
2013-07-01 13:30:00,21.36,21.36,21.26,21.27,35700.0,18.1442,18.1442,18.0593,18.0678,35700.0
2013-07-01 14:00:00,21.26,21.29,21.24,21.27,71700.0,18.0593,18.0848,18.0423,18.0678,71700.0
2013-07-01 14:30:00,21.27,21.29,21.24,21.25,36900.0,18.0678,18.0848,18.0423,18.0508,36900.0
2013-07-01 15:00:00,21.26,21.3,21.26,21.27,69000.0,18.0593,18.0933,18.0593,18.0678,69000.0
2013-07-01 15:30:00,21.27,21.33,21.22,21.3,129300.0,18.0678,18.1187,18.0253,18.0933,129300.0
2013-07-02 09:30:00,21.27,21.37,21.27,21.27,25500.0,18.0678,18.1527,18.0678,18.0678,25500.0
2013-07-02 10:00:00,21.19,21.3,21.18,21.25,11400.0,17.9998,18.0933,17.9913,18.0508,11400.0
2013-07-02 10:30:00,21.23,21.39,21.18,21.34,25200.0,18.0338,18.1697,17.9913,18.1272,25200.0
2013-07-02 11:00:00,21.35,21.35,21.24,21.28,45300.0,18.1357,18.1357,18.0423,18.0763,45300.0
2013-07-02 11:30:00,21.29,21.35,21.28,21.34,15300.0,18.0848,18.1357,18.0763,18.1272,15300.0
2013-07-02 12:00:00,21.35,21.36,21.23,21.25,11700.0,18.1357,18.1442,18.0338,18.0508,11700.0
2013-07-02 12:30:00,21.26,21.29,21.24,21.26,5100.0,18.0593,18.0848,18.0423,18.0593,5100.0
2013-07-02 13:00:00,21.3,21.3,21.26,21.28,3900.0,18.0933,18.0933,18.0593,18.0763,3900.0
2013-07-02 13:30:00,21.26,21.28,21.2,21.2,11100.0,18.0593,18.0763,18.0083,18.0083,11100.0
2013-07-02 14:00:00,21.2,21.2,21.14,21.16,12600.0,18.0083,18.0083,17.9573,17.9743,12600.0
2013-07-02 14:30:00,21.15,21.19,21.14,21.15,9900.0,17.9658,17.9998,17.9573,17.9658,9900.0
2013-07-02 15:00:00,21.17,21.19,21.13,21.15,16500.0,17.9828,17.9998,17.9489,17.9658,16500.0
2013-07-02 15:30:00,21.14,21.19,21.11,21.18,68100.0,17.9573,17.9998,17.9319,17.9913,68100.0
2013-07-03 09:30:00,21.05,21.21,20.95,21.15,30000.0,17.8809,18.0168,17.796,17.9658,30000.0
2013-07-03 10:00:00,21.13,21.15,21.09,21.11,12600.0,17.9489,17.9658,17.9149,17.9319,12600.0
2013-07-03 10:30:00,21.14,21.14,21.04,21.08,19500.0,17.9573,17.9573,17.8724,17.9064,19500.0
2013-07-03 11:00:00,21.07,21.11,21.06,21.09,21300.0,17.8979,17.9319,17.8894,17.9149,21300.0
2013-07-03 11:30:00,21.09,21.25,21.09,21.23,33900.0,17.9149,18.0508,17.9149,18.0338,33900.0
2013-07-03 12:00:00,21.25,21.3,21.25,21.3,33300.0,18.0508,18.0933,18.0508,18.0933,33300.0
2013-07-03 12:30:00,21.3,21.31,21.11,21.19,96300.0,18.0933,18.1018,17.9319,17.9998,96300.0
2013-07-05 09:30:00,21.37,21.48,21.27,21.29,59700.0,18.1527,18.2462,18.0678,18.0848,59700.0
2013-07-05 10:00:00,21.29,21.31,21.15,21.18,63000.0,18.0848,18.1018,17.9658,17.9913,63000.0
2013-07-05 10:30:00,21.18,21.2,21.08,21.12,61800.0,17.9913,18.0083,17.9064,17.9404,61800.0
2013-07-05 11:00:00,21.15,21.21,21.13,21.2,38400.0,17.9658,18.0168,17.9489,18.0083,38400.0
2013-07-05 11:30:00,21.19,21.25,21.17,21.25,34800.0,17.9998,18.0508,17.9828,18.0508,34800.0
2013-07-05 12:00:00,21.26,21.3,21.24,21.3,31500.0,18.0593,18.0933,18.0423,18.0933,31500.0
2013-07-05 12:30:00,21.3,21.36,21.29,21.34,14400.0,18.0933,18.1442,18.0848,18.1272,14400.0
2013-07-05 13:00:00,21.32,21.39,21.32,21.38,13200.0,18.1102,18.1697,18.1102,18.1612,13200.0
2013-07-05 13:30:00,21.38,21.38,21.35,21.37,14700.0,18.1612,18.1612,18.1357,18.1527,14700.0
2013-07-05 14:00:00,21.38,21.45,21.37,21.45,19500.0,18.1612,18.2207,18.1527,18.2207,19500.0
2013-07-05 14:30:00,21.45,21.45,21.42,21.45,33600.0,18.2207,18.2207,18.1952,18.2207,33600.0
2013-07-05 15:00:00,21.43,21.43,21.35,21.37,30300.0,18.2037,18.2037,18.1357,18.1527,30300.0
2013-07-05 15:30:00,21.38,21.56,21.38,21.54,94500.0,18.1612,18.3141,18.1612,18.2971,94500.0
2013-07-08 09:30:00,21.59,21.66,21.52,21.56,23400.0,18.3396,18.3991,18.2801,18.3141,23400.0
2013-07-08 10:00:00,21.57,21.61,21.53,21.58,25800.0,18.3226,18.3566,18.2886,18.3311,25800.0
2013-07-08 10:30:00,21.57,21.62,21.55,21.59,25500.0,18.3226,18.3651,18.3056,18.3396,25500.0
2013-07-08 11:00:00,21.6,21.65,21.59,21.6,33000.0,18.3481,18.3906,18.3396,18.3481,33000.0
2013-07-08 11:30:00,21.6,21.62,21.57,21.57,26400.0,18.3481,18.3651,18.3226,18.3226,26400.0
2013-07-08 12:00:00,21.58,21.62,21.5,21.58,61200.0,18.3311,18.3651,18.2631,18.3311,61200.0
2013-07-08 12:30:00,21.56,21.65,21.56,21.6,16500.0,18.3141,18.3906,18.3141,18.3481,16500.0
2013-07-08 13:00:00,21.61,21.63,21.56,21.59,9300.0,18.3566,18.3736,18.3141,18.3396,9300.0
2013-07-08 13:30:00,21.58,21.62,21.56,21.59,14700.0,18.3311,18.3651,18.3141,18.3396,14700.0
2013-07-08 14:00:00,21.61,21.61,21.56,21.56,17400.0,18.3566,18.3566,18.3141,18.3141,17400.0
2013-07-08 14:30:00,21.59,21.6,21.57,21.6,25800.0,18.3396,18.3481,18.3226,18.3481,25800.0
2013-07-08 15:00:00,21.6,21.6,21.51,21.51,61500.0,18.3481,18.3481,18.2716,18.2716,61500.0
2013-07-08 15:30:00,21.52,21.57,21.51,21.57,104700.0,18.2801,18.3226,18.2716,18.3226,104700.0
2013-07-09 09:30:00,21.67,21.71,21.61,21.7,21900.0,18.4076,18.4415,18.3566,18.433,21900.0
2013-07-09 10:00:00,21.7,21.8,21.65,21.77,11700.0,18.433,18.518,18.3906,18.4925,11700.0
2013-07-09 10:30:00,21.77,21.78,21.72,21.73,32700.0,18.4925,18.501,18.45,18.4585,32700.0
2013-07-09 11:00:00,21.74,21.77,21.71,21.71,53700.0,18.467,18.4925,18.4415,18.4415,53700.0
2013-07-09 11:30:00,21.72,21.75,21.7,21.73,24900.0,18.45,18.4755,18.433,18.4585,24900.0
2013-07-09 12:00:00,21.73,22.05,21.69,21.95,611700.0,18.4585,18.7303,18.4245,18.6454,611700.0
2013-07-09 12:30:00,21.94,22.02,21.92,22.01,104100.0,18.6369,18.7049,18.6199,18.6964,104100.0
2013-07-09 13:00:00,21.98,22.11,21.98,22.09,46500.0,18.6709,18.7813,18.6709,18.7643,46500.0
2013-07-09 13:30:00,22.1,22.14,22.06,22.13,52500.0,18.7728,18.8068,18.7388,18.7983,52500.0
2013-07-09 14:00:00,22.12,22.13,22.09,22.12,49200.0,18.7898,18.7983,18.7643,18.7898,49200.0
2013-07-09 14:30:00,22.12,22.17,22.12,22.14,38700.0,18.7898,18.8323,18.7898,18.8068,38700.0
2013-07-09 15:00:00,22.14,22.17,22.12,22.14,50400.0,18.8068,18.8323,18.7898,18.8068,50400.0
2013-07-09 15:30:00,22.14,22.15,22.09,22.12,172200.0,18.8068,18.8153,18.7643,18.7898,172200.0
2013-07-10 09:30:00,22.07,22.34,22.06,22.34,66300.0,18.7473,18.9767,18.7388,18.9767,66300.0
2013-07-10 10:00:00,22.32,22.33,22.22,22.23,52200.0,18.9597,18.9682,18.8748,18.8832,52200.0
2013-07-10 10:30:00,22.22,22.26,22.18,22.25,21900.0,18.8748,18.9087,18.8408,18.9002,21900.0
2013-07-10 11:00:00,22.22,22.22,22.19,22.2,18000.0,18.8748,18.8748,18.8493,18.8578,18000.0
2013-07-10 11:30:00,22.21,22.3,22.19,22.25,70800.0,18.8663,18.9427,18.8493,18.9002,70800.0
2013-07-10 12:00:00,22.27,22.3,22.24,22.26,23700.0,18.9172,18.9427,18.8917,18.9087,23700.0
2013-07-10 12:30:00,22.25,22.3,22.25,22.28,17100.0,18.9002,18.9427,18.9002,18.9257,17100.0
2013-07-10 13:00:00,22.29,22.34,22.29,22.33,28200.0,18.9342,18.9767,18.9342,18.9682,28200.0
2013-07-10 13:30:00,22.33,22.39,22.32,22.35,41400.0,18.9682,19.0192,18.9597,18.9852,41400.0
2013-07-10 14:00:00,22.33,22.47,22.32,22.4,65400.0,18.9682,19.0871,18.9597,19.0277,65400.0
2013-07-10 14:30:00,22.39,22.4,22.34,22.36,33900.0,19.0192,19.0277,18.9767,18.9937,33900.0
2013-07-10 15:00:00,22.37,22.38,22.32,22.34,57900.0,19.0022,19.0107,18.9597,18.9767,57900.0
2013-07-10 15:30:00,22.34,22.38,22.34,22.37,86100.0,18.9767,19.0107,18.9767,19.0022,86100.0
2013-07-11 09:30:00,22.72,22.81,22.62,22.72,110400.0,19.2995,19.3759,19.2145,19.2995,110400.0
2013-07-11 10:00:00,22.72,22.8,22.71,22.74,97200.0,19.2995,19.3674,19.291,19.3165,97200.0
2013-07-11 10:30:00,22.75,22.8,22.73,22.78,56400.0,19.325,19.3674,19.308,19.3504,56400.0
2013-07-11 11:00:00,22.78,22.82,22.78,22.8,13800.0,19.3504,19.3844,19.3504,19.3674,13800.0
2013-07-11 11:30:00,22.81,22.82,22.78,22.78,17400.0,19.3759,19.3844,19.3504,19.3504,17400.0
2013-07-11 12:00:00,22.79,22.79,22.74,22.77,15900.0,19.3589,19.3589,19.3165,19.3419,15900.0
2013-07-11 12:30:00,22.76,22.76,22.72,22.74,17700.0,19.3335,19.3335,19.2995,19.3165,17700.0
2013-07-11 13:00:00,22.74,22.76,22.71,22.74,70200.0,19.3165,19.3335,19.291,19.3165,70200.0
2013-07-11 13:30:00,22.74,22.77,22.72,22.77,39900.0,19.3165,19.3419,19.2995,19.3419,39900.0
2013-07-11 14:00:00,22.76,22.79,22.72,22.77,41700.0,19.3335,19.3589,19.2995,19.3419,41700.0
2013-07-11 14:30:00,22.79,22.8,22.77,22.77,24300.0,19.3589,19.3674,19.3419,19.3419,24300.0
2013-07-11 15:00:00,22.77,22.77,22.74,22.74,45000.0,19.3419,19.3419,19.3165,19.3165,45000.0
2013-07-11 15:30:00,22.74,22.76,22.71,22.74,225300.0,19.3165,19.3335,19.291,19.3165,225300.0
2013-07-12 09:30:00,22.76,22.78,22.67,22.67,23100.0,19.3335,19.3504,19.257,19.257,23100.0
2013-07-12 10:00:00,22.69,22.8,22.69,22.76,24600.0,19.274,19.3674,19.274,19.3335,24600.0
2013-07-12 10:30:00,22.75,22.78,22.71,22.77,19500.0,19.325,19.3504,19.291,19.3419,19500.0
2013-07-12 11:00:00,22.76,22.77,22.73,22.73,13200.0,19.3335,19.3419,19.308,19.308,13200.0
2013-07-12 11:30:00,22.75,22.78,22.73,22.74,12900.0,19.325,19.3504,19.308,19.3165,12900.0
2013-07-12 12:00:00,22.75,22.77,22.73,22.77,15300.0,19.325,19.3419,19.308,19.3419,15300.0
2013-07-12 12:30:00,22.77,22.77,22.69,22.7,21600.0,19.3419,19.3419,19.274,19.2825,21600.0
2013-07-12 13:00:00,22.7,22.72,22.68,22.72,21900.0,19.2825,19.2995,19.2655,19.2995,21900.0
2013-07-12 13:30:00,22.71,22.73,22.7,22.7,15300.0,19.291,19.308,19.2825,19.2825,15300.0
2013-07-12 14:00:00,22.7,22.72,22.67,22.67,25500.0,19.2825,19.2995,19.257,19.257,25500.0
2013-07-12 14:30:00,22.69,22.7,22.66,22.7,15600.0,19.274,19.2825,19.2485,19.2825,15600.0
2013-07-12 15:00:00,22.7,22.7,22.67,22.67,22200.0,19.2825,19.2825,19.257,19.257,22200.0
2013-07-12 15:30:00,22.68,22.71,22.68,22.69,76500.0,19.2655,19.291,19.2655,19.274,76500.0
2013-07-15 09:30:00,22.7,22.77,22.67,22.73,30300.0,19.2825,19.3419,19.257,19.308,30300.0
2013-07-15 10:00:00,22.75,22.8,22.73,22.74,27300.0,19.325,19.3674,19.308,19.3165,27300.0
2013-07-15 10:30:00,22.75,22.75,22.57,22.59,69300.0,19.325,19.325,19.1721,19.189,69300.0
2013-07-15 11:00:00,22.6,22.63,22.54,22.63,68400.0,19.1975,19.223,19.1466,19.223,68400.0
2013-07-15 11:30:00,22.63,22.68,22.62,22.68,14100.0,19.223,19.2655,19.2145,19.2655,14100.0
2013-07-15 12:00:00,22.69,22.72,22.68,22.7,15300.0,19.274,19.2995,19.2655,19.2825,15300.0
2013-07-15 12:30:00,22.69,22.7,22.69,22.7,19500.0,19.274,19.2825,19.274,19.2825,19500.0
2013-07-15 13:00:00,22.69,22.7,22.65,22.66,14700.0,19.274,19.2825,19.24,19.2485,14700.0
2013-07-15 13:30:00,22.66,22.68,22.62,22.66,33000.0,19.2485,19.2655,19.2145,19.2485,33000.0
2013-07-15 14:00:00,22.66,22.7,22.64,22.69,58200.0,19.2485,19.2825,19.2315,19.274,58200.0
2013-07-15 14:30:00,22.69,22.7,22.67,22.7,30300.0,19.274,19.2825,19.257,19.2825,30300.0
2013-07-15 15:00:00,22.7,22.72,22.66,22.67,48000.0,19.2825,19.2995,19.2485,19.257,48000.0
2013-07-15 15:30:00,22.66,22.66,22.59,22.63,118800.0,19.2485,19.2485,19.189,19.223,118800.0
2013-07-16 09:30:00,22.62,22.78,22.62,22.69,33000.0,19.2145,19.3504,19.2145,19.274,33000.0
2013-07-16 10:00:00,22.71,22.73,22.66,22.67,20700.0,19.291,19.308,19.2485,19.257,20700.0
2013-07-16 10:30:00,22.67,22.7,22.63,22.68,18000.0,19.257,19.2825,19.223,19.2655,18000.0
2013-07-16 11:00:00,22.7,22.7,22.59,22.59,16200.0,19.2825,19.2825,19.189,19.189,16200.0
2013-07-16 11:30:00,22.58,22.59,22.51,22.52,26400.0,19.1806,19.189,19.1211,19.1296,26400.0
2013-07-16 12:00:00,22.52,22.6,22.51,22.58,24300.0,19.1296,19.1975,19.1211,19.1806,24300.0
2013-07-16 12:30:00,22.58,22.59,22.55,22.55,17100.0,19.1806,19.189,19.1551,19.1551,17100.0
2013-07-16 13:00:00,22.57,22.58,22.48,22.48,25200.0,19.1721,19.1806,19.0956,19.0956,25200.0
2013-07-16 13:30:00,22.49,22.54,22.47,22.54,12300.0,19.1041,19.1466,19.0871,19.1466,12300.0
2013-07-16 14:00:00,22.54,22.57,22.52,22.55,21300.0,19.1466,19.1721,19.1296,19.1551,21300.0
2013-07-16 14:30:00,22.54,22.57,22.53,22.56,21000.0,19.1466,19.1721,19.1381,19.1636,21000.0
2013-07-16 15:00:00,22.55,22.56,22.5,22.54,27300.0,19.1551,19.1636,19.1126,19.1466,27300.0
2013-07-16 15:30:00,22.54,22.57,22.51,22.53,64200.0,19.1466,19.1721,19.1211,19.1381,64200.0
2013-07-17 09:30:00,22.63,22.63,22.51,22.56,18000.0,19.223,19.223,19.1211,19.1636,18000.0
2013-07-17 10:00:00,22.55,22.71,22.55,22.71,34200.0,19.1551,19.291,19.1551,19.291,34200.0
2013-07-17 10:30:00,22.71,22.75,22.59,22.66,23100.0,19.291,19.325,19.189,19.2485,23100.0
2013-07-17 11:00:00,22.64,22.68,22.64,22.64,13200.0,19.2315,19.2655,19.2315,19.2315,13200.0
2013-07-17 11:30:00,22.64,22.65,22.55,22.57,16500.0,19.2315,19.24,19.1551,19.1721,16500.0
2013-07-17 12:00:00,22.57,22.67,22.57,22.65,14100.0,19.1721,19.257,19.1721,19.24,14100.0
2013-07-17 12:30:00,22.65,22.66,22.59,22.6,12600.0,19.24,19.2485,19.189,19.1975,12600.0
2013-07-17 13:00:00,22.6,22.61,22.55,22.55,6900.0,19.1975,19.206,19.1551,19.1551,6900.0
2013-07-17 13:30:00,22.55,22.6,22.55,22.6,18900.0,19.1551,19.1975,19.1551,19.1975,18900.0
2013-07-17 14:00:00,22.6,22.63,22.59,22.63,24000.0,19.1975,19.223,19.189,19.223,24000.0
2013-07-17 14:30:00,22.63,22.64,22.56,22.56,22200.0,19.223,19.2315,19.1636,19.1636,22200.0
2013-07-17 15:00:00,22.58,22.61,22.58,22.6,13500.0,19.1806,19.206,19.1806,19.1975,13500.0
2013-07-17 15:30:00,22.61,22.61,22.58,22.58,60900.0,19.206,19.206,19.1806,19.1806,60900.0
2013-07-18 09:30:00,22.67,22.8,22.58,22.58,167700.0,19.3278,19.4386,19.251,19.251,167700.0
2013-07-18 10:00:00,22.58,22.73,22.58,22.7,46200.0,19.251,19.3789,19.251,19.3533,46200.0
2013-07-18 10:30:00,22.69,22.71,22.67,22.7,20100.0,19.3448,19.3619,19.3278,19.3533,20100.0
2013-07-18 11:00:00,22.7,22.73,22.68,22.68,41100.0,19.3533,19.3789,19.3363,19.3363,41100.0
2013-07-18 11:30:00,22.7,22.73,22.69,22.73,15300.0,19.3533,19.3789,19.3448,19.3789,15300.0
2013-07-18 12:00:00,22.72,22.77,22.69,22.75,30300.0,19.3704,19.413,19.3448,19.396,30300.0
2013-07-18 12:30:00,22.77,22.78,22.73,22.75,58500.0,19.413,19.4215,19.3789,19.396,58500.0
2013-07-18 13:00:00,22.76,22.78,22.72,22.74,10200.0,19.4045,19.4215,19.3704,19.3874,10200.0
2013-07-18 13:30:00,22.74,22.77,22.73,22.75,17700.0,19.3874,19.413,19.3789,19.396,17700.0
2013-07-18 14:00:00,22.74,22.76,22.73,22.75,17400.0,19.3874,19.4045,19.3789,19.396,17400.0
2013-07-18 14:30:00,22.74,22.74,22.72,22.72,16800.0,19.3874,19.3874,19.3704,19.3704,16800.0
2013-07-18 15:00:00,22.72,22.73,22.67,22.68,50700.0,19.3704,19.3789,19.3278,19.3363,50700.0
2013-07-18 15:30:00,22.69,22.73,22.67,22.68,73800.0,19.3448,19.3789,19.3278,19.3363,73800.0
2013-07-19 09:30:00,22.66,22.69,22.64,22.65,20100.0,19.3192,19.3448,19.3022,19.3107,20100.0
2013-07-19 10:00:00,22.66,22.74,22.66,22.71,9300.0,19.3192,19.3874,19.3192,19.3619,9300.0
2013-07-19 10:30:00,22.7,22.76,22.7,22.74,9000.0,19.3533,19.4045,19.3533,19.3874,9000.0
2013-07-19 11:00:00,22.74,22.76,22.63,22.66,24600.0,19.3874,19.4045,19.2937,19.3192,24600.0
2013-07-19 11:30:00,22.67,22.67,22.59,22.59,16800.0,19.3278,19.3278,19.2596,19.2596,16800.0
2013-07-19 12:00:00,22.61,22.67,22.61,22.66,3900.0,19.2766,19.3278,19.2766,19.3192,3900.0
2013-07-19 12:30:00,22.66,22.66,22.63,22.64,2400.0,19.3192,19.3192,19.2937,19.3022,2400.0
2013-07-19 13:00:00,22.63,22.65,22.63,22.65,24300.0,19.2937,19.3107,19.2937,19.3107,24300.0
2013-07-19 13:30:00,22.64,22.67,22.63,22.67,21600.0,19.3022,19.3278,19.2937,19.3278,21600.0
2013-07-19 14:00:00,22.67,22.69,22.67,22.68,82500.0,19.3278,19.3448,19.3278,19.3363,82500.0
2013-07-19 14:30:00,22.68,22.7,22.66,22.67,32700.0,19.3363,19.3533,19.3192,19.3278,32700.0
2013-07-19 15:00:00,22.67,22.68,22.64,22.64,48900.0,19.3278,19.3363,19.3022,19.3022,48900.0
2013-07-19 15:30:00,22.65,22.66,22.61,22.63,71400.0,19.3107,19.3192,19.2766,19.2937,71400.0
2013-07-22 09:30:00,22.6,22.67,22.54,22.67,44100.0,19.2681,19.3278,19.2169,19.3278,44100.0
2013-07-22 10:00:00,22.68,22.81,22.65,22.75,31500.0,19.3363,19.4471,19.3107,19.396,31500.0
2013-07-22 10:30:00,22.74,22.85,22.74,22.83,11100.0,19.3874,19.4812,19.3874,19.4642,11100.0
2013-07-22 11:00:00,22.85,22.86,22.83,22.86,9300.0,19.4812,19.4897,19.4642,19.4897,9300.0
2013-07-22 11:30:00,22.86,22.86,22.81,22.81,8400.0,19.4897,19.4897,19.4471,19.4471,8400.0
2013-07-22 12:00:00,22.81,22.81,22.77,22.77,4800.0,19.4471,19.4471,19.413,19.413,4800.0
2013-07-22 12:30:00,22.77,22.79,22.76,22.79,9000.0,19.413,19.4301,19.4045,19.4301,9000.0
2013-07-22 13:00:00,22.77,22.78,22.76,22.76,10200.0,19.413,19.4215,19.4045,19.4045,10200.0
2013-07-22 13:30:00,22.75,22.75,22.72,22.74,3900.0,19.396,19.396,19.3704,19.3874,3900.0
2013-07-22 14:00:00,22.73,22.78,22.73,22.78,3300.0,19.3789,19.4215,19.3789,19.4215,3300.0
2013-07-22 14:30:00,22.75,22.77,22.72,22.75,13200.0,19.396,19.413,19.3704,19.396,13200.0
2013-07-22 15:00:00,22.74,22.76,22.71,22.72,22800.0,19.3874,19.4045,19.3619,19.3704,22800.0
2013-07-22 15:30:00,22.71,22.72,22.66,22.72,70800.0,19.3619,19.3704,19.3192,19.3704,70800.0
2013-07-23 09:30:00,22.75,22.89,22.72,22.72,37800.0,19.396,19.5153,19.3704,19.3704,37800.0
2013-07-23 10:00:00,22.73,22.76,22.68,22.71,34500.0,19.3789,19.4045,19.3363,19.3619,34500.0
2013-07-23 10:30:00,22.72,22.75,22.68,22.72,20100.0,19.3704,19.396,19.3363,19.3704,20100.0
2013-07-23 11:00:00,22.73,22.81,22.7,22.81,27300.0,19.3789,19.4471,19.3533,19.4471,27300.0
2013-07-23 11:30:00,22.81,22.87,22.79,22.85,19800.0,19.4471,19.4983,19.4301,19.4812,19800.0
2013-07-23 12:00:00,22.86,22.9,22.85,22.89,21000.0,19.4897,19.5239,19.4812,19.5153,21000.0
2013-07-23 12:30:00,22.88,22.9,22.86,22.88,21300.0,19.5068,19.5239,19.4897,19.5068,21300.0
2013-07-23 13:00:00,22.89,22.96,22.89,22.93,40500.0,19.5153,19.575,19.5153,19.5494,40500.0
2013-07-23 13:30:00,22.94,22.95,22.89,22.9,17100.0,19.558,19.5665,19.5153,19.5239,17100.0
2013-07-23 14:00:00,22.9,22.95,22.9,22.94,13800.0,19.5239,19.5665,19.5239,19.558,13800.0
2013-07-23 14:30:00,22.95,22.95,22.91,22.93,24600.0,19.5665,19.5665,19.5324,19.5494,24600.0
2013-07-23 15:00:00,22.93,22.96,22.92,22.93,22800.0,19.5494,19.575,19.5409,19.5494,22800.0
2013-07-23 15:30:00,22.94,22.95,22.9,22.92,53700.0,19.558,19.5665,19.5239,19.5409,53700.0
2013-07-24 09:30:00,23.0,23.16,22.83,22.91,21900.0,19.6091,19.7455,19.4642,19.5324,21900.0
2013-07-24 10:00:00,22.88,22.88,22.75,22.77,21000.0,19.5068,19.5068,19.396,19.413,21000.0
2013-07-24 10:30:00,22.73,22.83,22.68,22.83,49500.0,19.3789,19.4642,19.3363,19.4642,49500.0
2013-07-24 11:00:00,22.83,22.84,22.76,22.8,28200.0,19.4642,19.4727,19.4045,19.4386,28200.0
2013-07-24 11:30:00,22.83,22.86,22.75,22.83,26100.0,19.4642,19.4897,19.396,19.4642,26100.0
2013-07-24 12:00:00,22.8,22.83,22.7,22.73,18900.0,19.4386,19.4642,19.3533,19.3789,18900.0
2013-07-24 12:30:00,22.71,22.75,22.68,22.7,24000.0,19.3619,19.396,19.3363,19.3533,24000.0
2013-07-24 13:00:00,22.68,22.68,22.55,22.67,98400.0,19.3363,19.3363,19.2255,19.3278,98400.0
2013-07-24 13:30:00,22.64,22.67,22.56,22.66,82500.0,19.3022,19.3278,19.234,19.3192,82500.0
2013-07-24 14:00:00,22.65,22.7,22.62,22.7,59100.0,19.3107,19.3533,19.2851,19.3533,59100.0
2013-07-24 14:30:00,22.7,22.71,22.64,22.67,50700.0,19.3533,19.3619,19.3022,19.3278,50700.0
2013-07-24 15:00:00,22.66,22.68,22.52,22.58,58500.0,19.3192,19.3363,19.1999,19.251,58500.0
2013-07-24 15:30:00,22.58,22.64,22.54,22.64,184800.0,19.251,19.3022,19.2169,19.3022,184800.0
2013-07-25 09:30:00,22.72,22.83,22.56,22.65,98100.0,19.3704,19.4642,19.234,19.3107,98100.0
2013-07-25 10:00:00,22.67,22.78,22.65,22.77,84900.0,19.3278,19.4215,19.3107,19.413,84900.0
2013-07-25 10:30:00,22.79,22.9,22.69,22.87,123000.0,19.4301,19.5239,19.3448,19.4983,123000.0
2013-07-25 11:00:00,22.86,22.9,22.68,22.74,86700.0,19.4897,19.5239,19.3363,19.3874,86700.0
2013-07-25 11:30:00,22.74,23.03,22.73,23.0,57900.0,19.3874,19.6347,19.3789,19.6091,57900.0
2013-07-25 12:00:00,23.0,23.02,22.92,23.02,18600.0,19.6091,19.6262,19.5409,19.6262,18600.0
2013-07-25 12:30:00,23.02,23.12,23.01,23.05,40800.0,19.6262,19.7114,19.6176,19.6517,40800.0
2013-07-25 13:00:00,23.03,23.06,22.94,22.95,28500.0,19.6347,19.6603,19.558,19.5665,28500.0
2013-07-25 13:30:00,22.94,22.95,22.89,22.91,20100.0,19.558,19.5665,19.5153,19.5324,20100.0
2013-07-25 14:00:00,22.91,22.96,22.89,22.93,54600.0,19.5324,19.575,19.5153,19.5494,54600.0
2013-07-25 14:30:00,22.92,23.01,22.92,22.95,37800.0,19.5409,19.6176,19.5409,19.5665,37800.0
2013-07-25 15:00:00,22.93,22.98,22.89,22.94,89100.0,19.5494,19.5921,19.5153,19.558,89100.0
2013-07-25 15:30:00,22.95,23.07,22.93,22.95,177600.0,19.5665,19.6688,19.5494,19.5665,177600.0
2013-07-26 09:30:00,22.87,23.18,22.87,23.08,46500.0,19.4983,19.7626,19.4983,19.6773,46500.0
2013-07-26 10:00:00,23.08,23.16,23.07,23.09,30300.0,19.6773,19.7455,19.6688,19.6858,30300.0
2013-07-26 10:30:00,23.08,23.13,23.0,23.03,18000.0,19.6773,19.7199,19.6091,19.6347,18000.0
2013-07-26 11:00:00,23.0,23.08,22.99,23.06,32400.0,19.6091,19.6773,19.6006,19.6603,32400.0
2013-07-26 11:30:00,23.06,23.06,23.0,23.03,16800.0,19.6603,19.6603,19.6091,19.6347,16800.0
2013-07-26 12:00:00,23.04,23.1,23.04,23.06,18900.0,19.6432,19.6944,19.6432,19.6603,18900.0
2013-07-26 12:30:00,23.06,23.06,23.02,23.04,12000.0,19.6603,19.6603,19.6262,19.6432,12000.0
2013-07-26 13:00:00,23.04,23.04,22.99,23.0,22200.0,19.6432,19.6432,19.6006,19.6091,22200.0
2013-07-26 13:30:00,23.0,23.0,22.97,22.98,7200.0,19.6091,19.6091,19.5835,19.5921,7200.0
2013-07-26 14:00:00,22.99,23.01,22.93,22.93,14100.0,19.6006,19.6176,19.5494,19.5494,14100.0
2013-07-26 14:30:00,22.92,22.98,22.92,22.98,69900.0,19.5409,19.5921,19.5409,19.5921,69900.0
2013-07-26 15:00:00,22.98,22.98,22.94,22.96,26400.0,19.5921,19.5921,19.558,19.575,26400.0
2013-07-26 15:30:00,22.96,22.98,22.95,22.97,81600.0,19.575,19.5921,19.5665,19.5835,81600.0
2013-07-29 09:30:00,22.86,22.97,22.86,22.95,30300.0,19.4897,19.5835,19.4897,19.5665,30300.0
2013-07-29 10:00:00,22.96,22.96,22.85,22.88,12900.0,19.575,19.575,19.4812,19.5068,12900.0
2013-07-29 10:30:00,22.9,22.96,22.87,22.93,18000.0,19.5239,19.575,19.4983,19.5494,18000.0
2013-07-29 11:00:00,22.93,22.93,22.77,22.81,19500.0,19.5494,19.5494,19.413,19.4471,19500.0
2013-07-29 11:30:00,22.81,22.85,22.76,22.81,17400.0,19.4471,19.4812,19.4045,19.4471,17400.0
2013-07-29 12:00:00,22.81,22.85,22.79,22.79,60000.0,19.4471,19.4812,19.4301,19.4301,60000.0
2013-07-29 12:30:00,22.79,22.8,22.76,22.79,16500.0,19.4301,19.4386,19.4045,19.4301,16500.0
2013-07-29 13:00:00,22.81,22.81,22.77,22.77,16800.0,19.4471,19.4471,19.413,19.413,16800.0
2013-07-29 13:30:00,22.78,22.78,22.74,22.75,8700.0,19.4215,19.4215,19.3874,19.396,8700.0
2013-07-29 14:00:00,22.75,22.79,22.75,22.78,27600.0,19.396,19.4301,19.396,19.4215,27600.0
2013-07-29 14:30:00,22.78,22.79,22.76,22.77,13200.0,19.4215,19.4301,19.4045,19.413,13200.0
2013-07-29 15:00:00,22.77,22.77,22.72,22.75,26400.0,19.413,19.413,19.3704,19.396,26400.0
2013-07-29 15:30:00,22.75,22.77,22.69,22.72,120000.0,19.396,19.413,19.3448,19.3704,120000.0
2013-07-30 09:30:00,22.85,22.91,22.74,22.83,86700.0,19.4812,19.5324,19.3874,19.4642,86700.0
2013-07-30 10:00:00,22.83,22.92,22.82,22.9,44100.0,19.4642,19.5409,19.4556,19.5239,44100.0
2013-07-30 10:30:00,22.89,22.93,22.86,22.86,12600.0,19.5153,19.5494,19.4897,19.4897,12600.0
2013-07-30 11:00:00,22.84,22.84,22.79,22.83,22800.0,19.4727,19.4727,19.4301,19.4642,22800.0
2013-07-30 11:30:00,22.83,22.85,22.81,22.83,26700.0,19.4642,19.4812,19.4471,19.4642,26700.0
2013-07-30 12:00:00,22.82,22.83,22.81,22.81,24300.0,19.4556,19.4642,19.4471,19.4471,24300.0
2013-07-30 12:30:00,22.82,22.83,22.81,22.83,7500.0,19.4556,19.4642,19.4471,19.4642,7500.0
2013-07-30 13:00:00,22.83,22.83,22.76,22.77,15600.0,19.4642,19.4642,19.4045,19.413,15600.0
2013-07-30 13:30:00,22.76,22.76,22.7,22.74,15000.0,19.4045,19.4045,19.3533,19.3874,15000.0
2013-07-30 14:00:00,22.72,22.74,22.7,22.73,13500.0,19.3704,19.3874,19.3533,19.3789,13500.0
2013-07-30 14:30:00,22.74,22.74,22.7,22.71,34500.0,19.3874,19.3874,19.3533,19.3619,34500.0
2013-07-30 15:00:00,22.7,22.79,22.7,22.78,63600.0,19.3533,19.4301,19.3533,19.4215,63600.0
2013-07-30 15:30:00,22.78,22.8,22.76,22.79,125100.0,19.4215,19.4386,19.4045,19.4301,125100.0
2013-07-31 09:30:00,22.8,22.99,22.77,22.91,95100.0,19.4386,19.6006,19.413,19.5324,95100.0
2013-07-31 10:00:00,22.91,22.94,22.86,22.92,53400.0,19.5324,19.558,19.4897,19.5409,53400.0
2013-07-31 10:30:00,22.94,23.03,22.93,23.02,17700.0,19.558,19.6347,19.5494,19.6262,17700.0
2013-07-31 11:00:00,23.02,23.15,23.02,23.08,74100.0,19.6262,19.737,19.6262,19.6773,74100.0
2013-07-31 11:30:00,23.08,23.11,23.05,23.06,53700.0,19.6773,19.7029,19.6517,19.6603,53700.0
2013-07-31 12:00:00,23.08,23.08,23.04,23.05,23100.0,19.6773,19.6773,19.6432,19.6517,23100.0
2013-07-31 12:30:00,23.04,23.06,22.99,23.02,19200.0,19.6432,19.6603,19.6006,19.6262,19200.0
2013-07-31 13:00:00,23.02,23.07,23.02,23.04,71400.0,19.6262,19.6688,19.6262,19.6432,71400.0
2013-07-31 13:30:00,23.04,23.15,23.03,23.15,50700.0,19.6432,19.737,19.6347,19.737,50700.0
2013-07-31 14:00:00,23.15,23.33,23.14,23.31,98700.0,19.737,19.8905,19.7285,19.8734,98700.0
2013-07-31 14:30:00,23.33,23.44,23.32,23.42,58800.0,19.8905,19.9842,19.8819,19.9672,58800.0
2013-07-31 15:00:00,23.41,23.42,23.28,23.37,60600.0,19.9587,19.9672,19.8478,19.9246,60600.0
2013-07-31 15:30:00,23.37,23.39,23.25,23.27,130200.0,19.9246,19.9416,19.8222,19.8393,130200.0
2013-08-01 09:30:00,23.58,24.53,23.55,24.48,171900.0,20.1036,20.9135,20.078,20.8709,171900.0
2013-08-01 10:00:00,24.42,24.68,24.41,24.62,191700.0,20.8198,21.0414,20.8112,20.9903,191700.0
2013-08-01 10:30:00,24.62,24.63,24.42,24.52,164100.0,20.9903,20.9988,20.8198,20.905,164100.0
2013-08-01 11:00:00,24.51,24.75,24.46,24.72,119700.0,20.8965,21.1011,20.8539,21.0755,119700.0
2013-08-01 11:30:00,24.73,24.9,24.59,24.89,218400.0,21.0841,21.229,20.9647,21.2205,218400.0
2013-08-01 12:00:00,24.86,24.86,24.45,24.45,138900.0,21.1949,21.1949,20.8453,20.8453,138900.0
2013-08-01 12:30:00,24.45,24.48,24.36,24.41,129900.0,20.8453,20.8709,20.7686,20.8112,129900.0
2013-08-01 13:00:00,24.43,24.45,24.37,24.43,70200.0,20.8283,20.8453,20.7771,20.8283,70200.0
2013-08-01 13:30:00,24.43,24.53,24.4,24.52,40200.0,20.8283,20.9135,20.8027,20.905,40200.0
2013-08-01 14:00:00,24.49,24.54,24.46,24.53,50700.0,20.8794,20.9221,20.8539,20.9135,50700.0
2013-08-01 14:30:00,24.51,24.66,24.5,24.66,49500.0,20.8965,21.0244,20.888,21.0244,49500.0
2013-08-01 15:00:00,24.65,24.65,24.49,24.52,88200.0,21.0158,21.0158,20.8794,20.905,88200.0
2013-08-01 15:30:00,24.52,24.64,24.39,24.58,252600.0,20.905,21.0073,20.7942,20.9562,252600.0
2013-08-02 09:30:00,24.5,24.54,24.23,24.43,111300.0,20.888,20.9221,20.6578,20.8283,111300.0
2013-08-02 10:00:00,24.43,24.66,24.43,24.51,47400.0,20.8283,21.0244,20.8283,20.8965,47400.0
2013-08-02 10:30:00,24.49,24.49,24.28,24.3,74700.0,20.8794,20.8794,20.7004,20.7174,74700.0
2013-08-02 11:00:00,24.3,24.42,24.29,24.4,46800.0,20.7174,20.8198,20.7089,20.8027,46800.0
2013-08-02 11:30:00,24.42,24.51,24.41,24.47,22800.0,20.8198,20.8965,20.8112,20.8624,22800.0
2013-08-02 12:00:00,24.47,24.47,24.38,24.39,86100.0,20.8624,20.8624,20.7857,20.7942,86100.0
2013-08-02 12:30:00,24.38,24.46,24.38,24.46,19500.0,20.7857,20.8539,20.7857,20.8539,19500.0
2013-08-02 13:00:00,24.46,24.53,24.46,24.51,53400.0,20.8539,20.9135,20.8539,20.8965,53400.0
2013-08-02 13:30:00,24.49,24.56,24.49,24.52,32100.0,20.8794,20.9391,20.8794,20.905,32100.0
2013-08-02 14:00:00,24.53,24.58,24.53,24.57,44700.0,20.9135,20.9562,20.9135,20.9476,44700.0
2013-08-02 14:30:00,24.57,24.59,24.53,24.55,44100.0,20.9476,20.9647,20.9135,20.9306,44100.0
2013-08-02 15:00:00,24.56,24.57,24.54,24.55,45900.0,20.9391,20.9476,20.9221,20.9306,45900.0
2013-08-02 15:30:00,24.54,24.62,24.53,24.61,148800.0,20.9221,20.9903,20.9135,20.9817,148800.0
2013-08-05 09:30:00,24.51,24.66,24.45,24.58,72000.0,20.8965,21.0244,20.8453,20.9562,72000.0
2013-08-05 10:00:00,24.57,24.67,24.54,24.64,71400.0,20.9476,21.0329,20.9221,21.0073,71400.0
2013-08-05 10:30:00,24.63,24.74,24.63,24.64,37500.0,20.9988,21.0926,20.9988,21.0073,37500.0
2013-08-05 11:00:00,24.64,24.69,24.62,24.65,35700.0,21.0073,21.05,20.9903,21.0158,35700.0
2013-08-05 11:30:00,24.67,24.67,24.62,24.65,97500.0,21.0329,21.0329,20.9903,21.0158,97500.0
2013-08-05 12:00:00,24.66,24.67,24.62,24.62,21000.0,21.0244,21.0329,20.9903,20.9903,21000.0
2013-08-05 12:30:00,24.63,24.63,24.52,24.56,60300.0,20.9988,20.9988,20.905,20.9391,60300.0
2013-08-05 13:00:00,24.54,24.56,24.49,24.56,14100.0,20.9221,20.9391,20.8794,20.9391,14100.0
2013-08-05 13:30:00,24.54,24.56,24.5,24.56,20400.0,20.9221,20.9391,20.888,20.9391,20400.0
2013-08-05 14:00:00,24.54,24.54,24.47,24.5,25500.0,20.9221,20.9221,20.8624,20.888,25500.0
2013-08-05 14:30:00,24.5,24.51,24.45,24.51,20700.0,20.888,20.8965,20.8453,20.8965,20700.0
2013-08-05 15:00:00,24.51,24.53,24.45,24.53,33600.0,20.8965,20.9135,20.8453,20.9135,33600.0
2013-08-05 15:30:00,24.53,24.57,24.5,24.56,83400.0,20.9135,20.9476,20.888,20.9391,83400.0
2013-08-06 09:30:00,24.47,24.6,24.13,24.17,263400.0,20.8624,20.9732,20.5725,20.6066,263400.0
2013-08-06 10:00:00,24.17,24.23,24.13,24.18,37800.0,20.6066,20.6578,20.5725,20.6151,37800.0
2013-08-06 10:30:00,24.17,24.17,24.02,24.02,31200.0,20.6066,20.6066,20.4787,20.4787,31200.0
2013-08-06 11:00:00,24.0,24.06,23.98,24.06,30600.0,20.4617,20.5128,20.4446,20.5128,30600.0
2013-08-06 11:30:00,24.02,24.06,23.98,24.03,24900.0,20.4787,20.5128,20.4446,20.4873,24900.0
2013-08-06 12:00:00,24.05,24.07,24.0,24.02,27000.0,20.5043,20.5214,20.4617,20.4787,27000.0
2013-08-06 12:30:00,24.03,24.08,24.01,24.03,42600.0,20.4873,20.5299,20.4702,20.4873,42600.0
2013-08-06 13:00:00,24.02,24.05,23.98,23.99,39900.0,20.4787,20.5043,20.4446,20.4532,39900.0
2013-08-06 13:30:00,23.99,24.04,23.99,24.04,19800.0,20.4532,20.4958,20.4532,20.4958,19800.0
2013-08-06 14:00:00,24.04,24.09,24.04,24.09,24900.0,20.4958,20.5384,20.4958,20.5384,24900.0
2013-08-06 14:30:00,24.09,24.12,24.07,24.1,28800.0,20.5384,20.564,20.5214,20.5469,28800.0
2013-08-06 15:00:00,24.11,24.18,24.1,24.17,34800.0,20.5555,20.6151,20.5469,20.6066,34800.0
2013-08-06 15:30:00,24.18,24.2,24.13,24.17,120000.0,20.6151,20.6322,20.5725,20.6066,120000.0
2013-08-07 09:30:00,24.11,24.13,23.93,23.93,90000.0,20.5555,20.5725,20.402,20.402,90000.0
2013-08-07 10:00:00,23.87,23.87,23.77,23.78,20700.0,20.3508,20.3508,20.2656,20.2741,20700.0
2013-08-07 10:30:00,23.78,23.89,23.75,23.87,29700.0,20.2741,20.3679,20.2485,20.3508,29700.0
2013-08-07 11:00:00,23.87,23.92,23.81,23.81,64500.0,20.3508,20.3935,20.2997,20.2997,64500.0
2013-08-07 11:30:00,23.81,23.83,23.76,23.8,24300.0,20.2997,20.3167,20.2571,20.2912,24300.0
2013-08-07 12:00:00,23.79,23.79,23.75,23.76,13200.0,20.2826,20.2826,20.2485,20.2571,13200.0
2013-08-07 12:30:00,23.76,23.79,23.76,23.76,16200.0,20.2571,20.2826,20.2571,20.2571,16200.0
2013-08-07 13:00:00,23.76,23.85,23.76,23.84,118500.0,20.2571,20.3338,20.2571,20.3253,118500.0
2013-08-07 13:30:00,23.84,23.86,23.82,23.83,9300.0,20.3253,20.3423,20.3082,20.3167,9300.0
2013-08-07 14:00:00,23.84,23.85,23.81,23.82,10800.0,20.3253,20.3338,20.2997,20.3082,10800.0
2013-08-07 14:30:00,23.82,23.87,23.82,23.85,18000.0,20.3082,20.3508,20.3082,20.3338,18000.0
2013-08-07 15:00:00,23.86,23.9,23.85,23.9,30300.0,20.3423,20.3764,20.3338,20.3764,30300.0
2013-08-07 15:30:00,23.89,23.94,23.87,23.88,57300.0,20.3679,20.4105,20.3508,20.3594,57300.0
2013-08-08 09:30:00,23.99,24.15,23.88,24.01,24300.0,20.4532,20.5896,20.3594,20.4702,24300.0
2013-08-08 10:00:00,24.03,24.03,23.84,23.88,23100.0,20.4873,20.4873,20.3253,20.3594,23100.0
2013-08-08 10:30:00,23.89,23.94,23.8,23.9,57600.0,20.3679,20.4105,20.2912,20.3764,57600.0
2013-08-08 11:00:00,23.91,23.91,23.88,23.9,17100.0,20.3849,20.3849,20.3594,20.3764,17100.0
2013-08-08 11:30:00,23.9,23.9,23.82,23.88,30900.0,20.3764,20.3764,20.3082,20.3594,30900.0
2013-08-08 12:00:00,23.88,23.95,23.88,23.93,45900.0,20.3594,20.419,20.3594,20.402,45900.0
2013-08-08 12:30:00,23.93,23.95,23.89,23.92,26400.0,20.402,20.419,20.3679,20.3935,26400.0
2013-08-08 13:00:00,23.96,24.0,23.93,24.0,21000.0,20.4276,20.4617,20.402,20.4617,21000.0
2013-08-08 13:30:00,23.97,23.98,23.88,23.9,14400.0,20.4361,20.4446,20.3594,20.3764,14400.0
2013-08-08 14:00:00,23.92,23.95,23.91,23.94,14400.0,20.3935,20.419,20.3849,20.4105,14400.0
2013-08-08 14:30:00,23.94,23.95,23.82,23.85,68100.0,20.4105,20.419,20.3082,20.3338,68100.0
2013-08-08 15:00:00,23.85,23.89,23.83,23.86,50100.0,20.3338,20.3679,20.3167,20.3423,50100.0
2013-08-08 15:30:00,23.87,23.91,23.84,23.89,91200.0,20.3508,20.3849,20.3253,20.3679,91200.0
2013-08-09 09:30:00,23.85,24.0,23.45,24.0,12900.0,20.3338,20.4617,19.9928,20.4617,12900.0
2013-08-09 10:00:00,24.01,24.02,23.88,23.88,20100.0,20.4702,20.4787,20.3594,20.3594,20100.0
2013-08-09 10:30:00,23.96,23.97,23.88,23.88,8700.0,20.4276,20.4361,20.3594,20.3594,8700.0
2013-08-09 11:00:00,23.88,23.88,23.76,23.76,11100.0,20.3594,20.3594,20.2571,20.2571,11100.0
2013-08-09 11:30:00,23.8,23.96,23.8,23.94,12900.0,20.2912,20.4276,20.2912,20.4105,12900.0
2013-08-09 12:00:00,23.94,23.96,23.87,23.88,45900.0,20.4105,20.4276,20.3508,20.3594,45900.0
2013-08-09 12:30:00,23.9,24.01,23.9,23.98,21900.0,20.3764,20.4702,20.3764,20.4446,21900.0
2013-08-09 13:00:00,23.99,24.12,23.99,24.1,27600.0,20.4532,20.564,20.4532,20.5469,27600.0
2013-08-09 13:30:00,24.12,24.15,24.11,24.11,36900.0,20.564,20.5896,20.5555,20.5555,36900.0
2013-08-09 14:00:00,24.11,24.15,24.04,24.06,20700.0,20.5555,20.5896,20.4958,20.5128,20700.0
2013-08-09 14:30:00,24.07,24.07,24.04,24.06,9300.0,20.5214,20.5214,20.4958,20.5128,9300.0
2013-08-09 15:00:00,24.06,24.06,24.01,24.01,34800.0,20.5128,20.5128,20.4702,20.4702,34800.0
2013-08-09 15:30:00,24.01,24.06,23.99,24.02,44100.0,20.4702,20.5128,20.4532,20.4787,44100.0
2013-08-12 09:30:00,23.95,24.23,23.95,24.14,36900.0,20.419,20.6578,20.419,20.581,36900.0
2013-08-12 10:00:00,24.16,24.2,24.07,24.07,24600.0,20.5981,20.6322,20.5214,20.5214,24600.0
2013-08-12 10:30:00,24.08,24.12,24.05,24.09,38100.0,20.5299,20.564,20.5043,20.5384,38100.0
2013-08-12 11:00:00,24.1,24.1,24.08,24.09,19800.0,20.5469,20.5469,20.5299,20.5384,19800.0
2013-08-12 11:30:00,24.09,24.09,24.06,24.08,42000.0,20.5384,20.5384,20.5128,20.5299,42000.0
2013-08-12 12:00:00,24.08,24.08,24.0,24.0,27900.0,20.5299,20.5299,20.4617,20.4617,27900.0
2013-08-12 12:30:00,24.0,24.03,24.0,24.02,12900.0,20.4617,20.4873,20.4617,20.4787,12900.0
2013-08-12 13:00:00,24.02,24.03,23.97,23.98,18900.0,20.4787,20.4873,20.4361,20.4446,18900.0
2013-08-12 13:30:00,24.01,24.05,23.98,24.03,13200.0,20.4702,20.5043,20.4446,20.4873,13200.0
2013-08-12 14:00:00,24.03,24.07,24.03,24.04,9900.0,20.4873,20.5214,20.4873,20.4958,9900.0
2013-08-12 14:30:00,24.06,24.07,24.05,24.07,10200.0,20.5128,20.5214,20.5043,20.5214,10200.0
2013-08-12 15:00:00,24.07,24.09,24.05,24.08,33300.0,20.5214,20.5384,20.5043,20.5299,33300.0
2013-08-12 15:30:00,24.08,24.13,24.08,24.1,69300.0,20.5299,20.5725,20.5299,20.5469,69300.0
2013-08-13 09:30:00,24.17,24.17,24.11,24.11,7500.0,20.6066,20.6066,20.5555,20.5555,7500.0
2013-08-13 10:00:00,24.03,24.04,23.9,23.96,12300.0,20.4873,20.4958,20.3764,20.4276,12300.0
2013-08-13 10:30:00,23.97,24.02,23.94,23.94,4800.0,20.4361,20.4787,20.4105,20.4105,4800.0
2013-08-13 11:00:00,24.03,24.12,23.98,24.12,21000.0,20.4873,20.564,20.4446,20.564,21000.0
2013-08-13 11:30:00,24.14,24.23,24.14,24.21,27600.0,20.581,20.6578,20.581,20.6407,27600.0
2013-08-13 12:00:00,24.19,24.22,24.16,24.22,4500.0,20.6237,20.6492,20.5981,20.6492,4500.0
2013-08-13 12:30:00,24.26,24.26,24.17,24.18,17400.0,20.6833,20.6833,20.6066,20.6151,17400.0
2013-08-13 13:00:00,24.18,24.24,24.17,24.24,7200.0,20.6151,20.6663,20.6066,20.6663,7200.0
2013-08-13 13:30:00,24.24,24.24,24.2,24.21,9900.0,20.6663,20.6663,20.6322,20.6407,9900.0
2013-08-13 14:00:00,24.19,24.24,24.19,24.23,9000.0,20.6237,20.6663,20.6237,20.6578,9000.0
2013-08-13 14:30:00,24.24,24.26,24.21,24.25,26100.0,20.6663,20.6833,20.6407,20.6748,26100.0
2013-08-13 15:00:00,24.25,24.26,24.23,24.23,12300.0,20.6748,20.6833,20.6578,20.6578,12300.0
2013-08-13 15:30:00,24.21,24.26,24.19,24.25,70800.0,20.6407,20.6833,20.6237,20.6748,70800.0
2013-08-14 09:30:00,24.28,24.29,24.17,24.25,15300.0,20.7004,20.7089,20.6066,20.6748,15300.0
2013-08-14 10:00:00,24.27,24.3,24.2,24.28,30600.0,20.6919,20.7174,20.6322,20.7004,30600.0
2013-08-14 10:30:00,24.28,24.3,24.14,24.17,30900.0,20.7004,20.7174,20.581,20.6066,30900.0
2013-08-14 11:00:00,24.19,24.22,24.1,24.2,124500.0,20.6237,20.6492,20.5469,20.6322,124500.0
2013-08-14 11:30:00,24.21,24.33,24.21,24.33,30300.0,20.6407,20.743,20.6407,20.743,30300.0
2013-08-14 12:00:00,24.33,24.39,24.28,24.34,39300.0,20.743,20.7942,20.7004,20.7516,39300.0
2013-08-14 12:30:00,24.35,24.36,24.29,24.32,18900.0,20.7601,20.7686,20.7089,20.7345,18900.0
2013-08-14 13:00:00,24.32,24.34,24.32,24.32,19500.0,20.7345,20.7516,20.7345,20.7345,19500.0
2013-08-14 13:30:00,24.32,24.35,24.3,24.32,30900.0,20.7345,20.7601,20.7174,20.7345,30900.0
2013-08-14 14:00:00,24.32,24.33,24.3,24.31,26400.0,20.7345,20.743,20.7174,20.726,26400.0
2013-08-14 14:30:00,24.31,24.34,24.3,24.33,25500.0,20.726,20.7516,20.7174,20.743,25500.0
2013-08-14 15:00:00,24.32,24.34,24.29,24.33,13800.0,20.7345,20.7516,20.7089,20.743,13800.0
2013-08-14 15:30:00,24.32,24.34,24.3,24.31,58200.0,20.7345,20.7516,20.7174,20.726,58200.0
2013-08-15 09:30:00,23.96,24.02,23.2,23.43,138300.0,20.4276,20.4787,19.7796,19.9757,138300.0
2013-08-15 10:00:00,23.36,23.58,23.36,23.58,111300.0,19.916,20.1036,19.916,20.1036,111300.0
2013-08-15 10:30:00,23.58,23.67,23.57,23.62,84300.0,20.1036,20.1803,20.0951,20.1377,84300.0
2013-08-15 11:00:00,23.63,23.67,23.54,23.54,47100.0,20.1462,20.1803,20.0695,20.0695,47100.0
2013-08-15 11:30:00,23.57,23.58,23.49,23.52,74400.0,20.0951,20.1036,20.0269,20.0524,74400.0
2013-08-15 12:00:00,23.53,23.65,23.53,23.6,34800.0,20.061,20.1633,20.061,20.1206,34800.0
2013-08-15 12:30:00,23.6,23.61,23.56,23.56,25800.0,20.1206,20.1292,20.0865,20.0865,25800.0
2013-08-15 13:00:00,23.57,23.58,23.51,23.54,33300.0,20.0951,20.1036,20.0439,20.0695,33300.0
2013-08-15 13:30:00,23.55,23.58,23.52,23.53,40800.0,20.078,20.1036,20.0524,20.061,40800.0
2013-08-15 14:00:00,23.56,23.67,23.53,23.66,48300.0,20.0865,20.1803,20.061,20.1718,48300.0
2013-08-15 14:30:00,23.66,23.67,23.62,23.66,43800.0,20.1718,20.1803,20.1377,20.1718,43800.0
2013-08-15 15:00:00,23.65,23.66,23.61,23.64,33300.0,20.1633,20.1718,20.1292,20.1548,33300.0
2013-08-15 15:30:00,23.64,23.66,23.61,23.62,88500.0,20.1548,20.1718,20.1292,20.1377,88500.0
2013-08-16 09:30:00,23.62,23.75,23.56,23.75,44400.0,20.1377,20.2485,20.0865,20.2485,44400.0
2013-08-16 10:00:00,23.72,23.76,23.67,23.67,25500.0,20.223,20.2571,20.1803,20.1803,25500.0
2013-08-16 10:30:00,23.66,23.84,23.64,23.8,18000.0,20.1718,20.3253,20.1548,20.2912,18000.0
2013-08-16 11:00:00,23.79,23.82,23.72,23.74,116100.0,20.2826,20.3082,20.223,20.24,116100.0
2013-08-16 11:30:00,23.74,23.82,23.74,23.8,6600.0,20.24,20.3082,20.24,20.2912,6600.0
2013-08-16 12:00:00,23.78,23.86,23.78,23.85,10500.0,20.2741,20.3423,20.2741,20.3338,10500.0
2013-08-16 12:30:00,23.85,23.86,23.81,23.82,16800.0,20.3338,20.3423,20.2997,20.3082,16800.0
2013-08-16 13:00:00,23.84,23.85,23.79,23.81,46500.0,20.3253,20.3338,20.2826,20.2997,46500.0
2013-08-16 13:30:00,23.8,23.82,23.73,23.78,19500.0,20.2912,20.3082,20.2315,20.2741,19500.0
2013-08-16 14:00:00,23.78,23.81,23.76,23.8,12000.0,20.2741,20.2997,20.2571,20.2912,12000.0
2013-08-16 14:30:00,23.83,23.87,23.77,23.84,23400.0,20.3167,20.3508,20.2656,20.3253,23400.0
2013-08-16 15:00:00,23.84,23.89,23.83,23.85,10500.0,20.3253,20.3679,20.3167,20.3338,10500.0
2013-08-16 15:30:00,23.85,23.9,23.85,23.85,94800.0,20.3338,20.3764,20.3338,20.3338,94800.0
2013-08-19 09:30:00,23.82,23.94,23.81,23.92,15300.0,20.3082,20.4105,20.2997,20.3935,15300.0
2013-08-19 10:00:00,23.96,24.05,23.86,23.86,19800.0,20.4276,20.5043,20.3423,20.3423,19800.0
2013-08-19 10:30:00,23.87,23.9,23.84,23.87,42000.0,20.3508,20.3764,20.3253,20.3508,42000.0
2013-08-19 11:00:00,23.84,23.92,23.84,23.89,22200.0,20.3253,20.3935,20.3253,20.3679,22200.0
2013-08-19 11:30:00,23.87,23.91,23.86,23.9,48300.0,20.3508,20.3849,20.3423,20.3764,48300.0
2013-08-19 12:00:00,23.85,23.91,23.84,23.89,14400.0,20.3338,20.3849,20.3253,20.3679,14400.0
2013-08-19 12:30:00,23.87,23.91,23.86,23.9,3900.0,20.3508,20.3849,20.3423,20.3764,3900.0
2013-08-19 13:00:00,23.9,23.9,23.86,23.88,3900.0,20.3764,20.3764,20.3423,20.3594,3900.0
2013-08-19 13:30:00,23.85,23.86,23.82,23.86,12300.0,20.3338,20.3423,20.3082,20.3423,12300.0
2013-08-19 14:00:00,23.85,23.85,23.8,23.82,28200.0,20.3338,20.3338,20.2912,20.3082,28200.0
2013-08-19 14:30:00,23.79,23.8,23.75,23.77,13500.0,20.2826,20.2912,20.2485,20.2656,13500.0
2013-08-19 15:00:00,23.75,23.78,23.7,23.77,25500.0,20.2485,20.2741,20.2059,20.2656,25500.0
2013-08-19 15:30:00,23.77,23.79,23.68,23.68,55200.0,20.2656,20.2826,20.1889,20.1889,55200.0
2013-08-20 09:30:00,23.73,23.8,23.61,23.69,13800.0,20.2315,20.2912,20.1292,20.1974,13800.0
2013-08-20 10:00:00,23.66,23.77,23.65,23.74,46500.0,20.1718,20.2656,20.1633,20.24,46500.0
2013-08-20 10:30:00,23.77,23.81,23.72,23.78,19200.0,20.2656,20.2997,20.223,20.2741,19200.0
2013-08-20 11:00:00,23.77,23.83,23.77,23.83,7500.0,20.2656,20.3167,20.2656,20.3167,7500.0
2013-08-20 11:30:00,23.82,23.89,23.81,23.88,20400.0,20.3082,20.3679,20.2997,20.3594,20400.0
2013-08-20 12:00:00,23.93,23.99,23.93,23.96,12600.0,20.402,20.4532,20.402,20.4276,12600.0
2013-08-20 12:30:00,23.98,23.98,23.93,23.93,12900.0,20.4446,20.4446,20.402,20.402,12900.0
2013-08-20 13:00:00,23.94,23.99,23.94,23.99,3300.0,20.4105,20.4532,20.4105,20.4532,3300.0
2013-08-20 13:30:00,23.98,23.98,23.93,23.93,6600.0,20.4446,20.4446,20.402,20.402,6600.0
2013-08-20 14:00:00,23.94,23.99,23.94,23.99,10200.0,20.4105,20.4532,20.4105,20.4532,10200.0
2013-08-20 14:30:00,23.97,24.01,23.96,23.99,17400.0,20.4361,20.4702,20.4276,20.4532,17400.0
2013-08-20 15:00:00,23.99,24.02,23.98,24.01,15600.0,20.4532,20.4787,20.4446,20.4702,15600.0
2013-08-20 15:30:00,24.01,24.02,23.93,23.94,47100.0,20.4702,20.4787,20.402,20.4105,47100.0
2013-08-21 09:30:00,23.9,24.02,23.71,24.02,14700.0,20.3764,20.4787,20.2144,20.4787,14700.0
2013-08-21 10:00:00,23.97,24.02,23.91,23.99,19200.0,20.4361,20.4787,20.3849,20.4532,19200.0
2013-08-21 10:30:00,23.95,24.03,23.9,24.02,12000.0,20.419,20.4873,20.3764,20.4787,12000.0
2013-08-21 11:00:00,24.01,24.03,23.92,23.96,21900.0,20.4702,20.4873,20.3935,20.4276,21900.0
2013-08-21 11:30:00,23.96,23.99,23.92,23.99,41700.0,20.4276,20.4532,20.3935,20.4532,41700.0
2013-08-21 12:00:00,23.98,24.0,23.92,23.97,13500.0,20.4446,20.4617,20.3935,20.4361,13500.0
2013-08-21 12:30:00,23.98,24.0,23.97,23.99,5700.0,20.4446,20.4617,20.4361,20.4532,5700.0
2013-08-21 13:00:00,23.99,24.01,23.97,23.97,10500.0,20.4532,20.4702,20.4361,20.4361,10500.0
2013-08-21 13:30:00,23.96,24.05,23.95,24.05,15900.0,20.4276,20.5043,20.419,20.5043,15900.0
2013-08-21 14:00:00,24.02,24.02,23.87,24.0,35100.0,20.4787,20.4787,20.3508,20.4617,35100.0
2013-08-21 14:30:00,24.02,24.13,24.02,24.11,12600.0,20.4787,20.5725,20.4787,20.5555,12600.0
2013-08-21 15:00:00,24.1,24.1,24.0,24.0,22500.0,20.5469,20.5469,20.4617,20.4617,22500.0
2013-08-21 15:30:00,24.01,24.03,23.92,23.94,136800.0,20.4702,20.4873,20.3935,20.4105,136800.0
2013-08-22 09:30:00,24.02,24.19,24.02,24.14,7500.0,20.4787,20.6237,20.4787,20.581,7500.0
2013-08-22 10:00:00,24.2,24.29,24.1,24.27,57600.0,20.6322,20.7089,20.5469,20.6919,57600.0
2013-08-22 10:30:00,24.25,24.29,24.24,24.25,14700.0,20.6748,20.7089,20.6663,20.6748,14700.0
2013-08-22 11:00:00,24.28,24.28,24.18,24.18,24000.0,20.7004,20.7004,20.6151,20.6151,24000.0
2013-08-22 11:30:00,24.2,24.27,24.18,24.18,33900.0,20.6322,20.6919,20.6151,20.6151,33900.0
2013-08-22 12:00:00,24.17,24.27,24.17,24.22,15000.0,20.6066,20.6919,20.6066,20.6492,15000.0
2013-08-22 12:30:00,24.23,24.23,24.18,24.18,3000.0,20.6578,20.6578,20.6151,20.6151,3000.0
2013-08-22 13:00:00,24.2,24.26,24.2,24.22,3900.0,20.6322,20.6833,20.6322,20.6492,3900.0
2013-08-22 13:30:00,24.25,24.26,24.22,24.22,5400.0,20.6748,20.6833,20.6492,20.6492,5400.0
2013-08-22 14:00:00,24.24,24.24,24.18,24.18,4200.0,20.6663,20.6663,20.6151,20.6151,4200.0
2013-08-22 14:30:00,24.22,24.24,24.22,24.22,2400.0,20.6492,20.6663,20.6492,20.6492,2400.0
2013-08-22 15:00:00,24.22,24.31,24.21,24.22,9600.0,20.6492,20.726,20.6407,20.6492,9600.0
2013-08-22 15:30:00,24.27,24.31,24.25,24.29,38700.0,20.6919,20.726,20.6748,20.7089,38700.0
2013-08-23 09:30:00,24.32,24.32,23.79,23.81,19800.0,20.7345,20.7345,20.2826,20.2997,19800.0
2013-08-23 10:00:00,23.81,23.91,23.77,23.81,21600.0,20.2997,20.3849,20.2656,20.2997,21600.0
2013-08-23 10:30:00,23.85,24.13,23.85,24.11,24000.0,20.3338,20.5725,20.3338,20.5555,24000.0
2013-08-23 11:00:00,24.13,24.13,24.01,24.03,10800.0,20.5725,20.5725,20.4702,20.4873,10800.0
2013-08-23 11:30:00,24.04,24.06,24.01,24.01,30300.0,20.4958,20.5128,20.4702,20.4702,30300.0
2013-08-23 12:00:00,23.99,24.03,23.98,24.0,9600.0,20.4532,20.4873,20.4446,20.4617,9600.0
2013-08-23 12:30:00,24.01,24.02,23.99,24.02,20700.0,20.4702,20.4787,20.4532,20.4787,20700.0
2013-08-23 13:00:00,24.01,24.05,24.0,24.04,6900.0,20.4702,20.5043,20.4617,20.4958,6900.0
2013-08-23 13:30:00,24.03,24.03,23.97,23.98,17700.0,20.4873,20.4873,20.4361,20.4446,17700.0
2013-08-23 14:00:00,23.97,24.01,23.96,23.99,28500.0,20.4361,20.4702,20.4276,20.4532,28500.0
2013-08-23 14:30:00,24.0,24.04,23.99,24.04,14700.0,20.4617,20.4958,20.4532,20.4958,14700.0
2013-08-23 15:00:00,24.04,24.09,24.03,24.08,26400.0,20.4958,20.5384,20.4873,20.5299,26400.0
2013-08-23 15:30:00,24.08,24.15,24.07,24.14,36000.0,20.5299,20.5896,20.5214,20.581,36000.0
2013-08-26 09:30:00,24.07,24.21,24.04,24.09,21300.0,20.5214,20.6407,20.4958,20.5384,21300.0
2013-08-26 10:00:00,24.11,24.24,24.11,24.18,18600.0,20.5555,20.6663,20.5555,20.6151,18600.0
2013-08-26 10:30:00,24.18,24.24,24.18,24.19,9900.0,20.6151,20.6663,20.6151,20.6237,9900.0
2013-08-26 11:00:00,24.18,24.18,24.12,24.13,12900.0,20.6151,20.6151,20.564,20.5725,12900.0
2013-08-26 11:30:00,24.15,24.17,24.11,24.14,11400.0,20.5896,20.6066,20.5555,20.581,11400.0
2013-08-26 12:00:00,24.16,24.17,24.09,24.13,10200.0,20.5981,20.6066,20.5384,20.5725,10200.0
2013-08-26 12:30:00,24.1,24.15,24.08,24.09,9300.0,20.5469,20.5896,20.5299,20.5384,9300.0
2013-08-26 13:00:00,24.09,24.18,24.09,24.14,24000.0,20.5384,20.6151,20.5384,20.581,24000.0
2013-08-26 13:30:00,24.14,24.15,24.05,24.06,12000.0,20.581,20.5896,20.5043,20.5128,12000.0
2013-08-26 14:00:00,24.06,24.12,24.06,24.09,18300.0,20.5128,20.564,20.5128,20.5384,18300.0
2013-08-26 14:30:00,24.1,24.13,24.07,24.1,12000.0,20.5469,20.5725,20.5214,20.5469,12000.0
2013-08-26 15:00:00,24.11,24.12,23.92,23.95,22800.0,20.5555,20.564,20.3935,20.419,22800.0
2013-08-26 15:30:00,23.95,24.06,23.95,24.04,47700.0,20.419,20.5128,20.419,20.4958,47700.0
2013-08-27 09:30:00,23.7,23.82,23.61,23.63,56400.0,20.2059,20.3082,20.1292,20.1462,56400.0
2013-08-27 10:00:00,23.67,23.67,23.6,23.66,28200.0,20.1803,20.1803,20.1206,20.1718,28200.0
2013-08-27 10:30:00,23.62,23.75,23.62,23.75,3000.0,20.1377,20.2485,20.1377,20.2485,3000.0
2013-08-27 11:00:00,23.69,23.71,23.57,23.6,30900.0,20.1974,20.2144,20.0951,20.1206,30900.0
2013-08-27 11:30:00,23.62,23.63,23.58,23.63,7800.0,20.1377,20.1462,20.1036,20.1462,7800.0
2013-08-27 12:00:00,23.63,23.67,23.58,23.62,14100.0,20.1462,20.1803,20.1036,20.1377,14100.0
2013-08-27 12:30:00,23.65,23.67,23.56,23.58,12300.0,20.1633,20.1803,20.0865,20.1036,12300.0
2013-08-27 13:00:00,23.59,23.59,23.5,23.51,6000.0,20.1121,20.1121,20.0354,20.0439,6000.0
2013-08-27 13:30:00,23.52,23.58,23.5,23.55,9600.0,20.0524,20.1036,20.0354,20.078,9600.0
2013-08-27 14:00:00,23.56,23.56,23.36,23.38,10800.0,20.0865,20.0865,19.916,19.9331,10800.0
2013-08-27 14:30:00,23.39,23.47,23.36,23.45,15000.0,19.9416,20.0098,19.916,19.9928,15000.0
2013-08-27 15:00:00,23.41,23.45,23.34,23.42,23400.0,19.9587,19.9928,19.899,19.9672,23400.0
2013-08-27 15:30:00,23.41,23.45,23.37,23.38,67200.0,19.9587,19.9928,19.9246,19.9331,67200.0
2013-08-28 09:30:00,23.39,23.48,23.2,23.42,18600.0,19.9416,20.0183,19.7796,19.9672,18600.0
2013-08-28 10:00:00,23.37,23.53,23.35,23.53,15300.0,19.9246,20.061,19.9075,20.061,15300.0
2013-08-28 10:30:00,23.51,23.53,23.38,23.49,12600.0,20.0439,20.061,19.9331,20.0269,12600.0
2013-08-28 11:00:00,23.45,23.49,23.4,23.49,12000.0,19.9928,20.0269,19.9501,20.0269,12000.0
2013-08-28 11:30:00,23.46,23.46,23.36,23.37,14100.0,20.0013,20.0013,19.916,19.9246,14100.0
2013-08-28 12:00:00,23.4,23.45,23.35,23.45,13200.0,19.9501,19.9928,19.9075,19.9928,13200.0
2013-08-28 12:30:00,23.47,23.47,23.4,23.47,8100.0,20.0098,20.0098,19.9501,20.0098,8100.0
2013-08-28 13:00:00,23.48,23.48,23.39,23.44,11400.0,20.0183,20.0183,19.9416,19.9842,11400.0
2013-08-28 13:30:00,23.47,23.5,23.47,23.49,4800.0,20.0098,20.0354,20.0098,20.0269,4800.0
2013-08-28 14:00:00,23.49,23.49,23.4,23.49,15300.0,20.0269,20.0269,19.9501,20.0269,15300.0
2013-08-28 14:30:00,23.49,23.5,23.42,23.48,19500.0,20.0269,20.0354,19.9672,20.0183,19500.0
2013-08-28 15:00:00,23.47,23.56,23.47,23.56,16800.0,20.0098,20.0865,20.0098,20.0865,16800.0
2013-08-28 15:30:00,23.56,23.6,23.53,23.54,68100.0,20.0865,20.1206,20.061,20.0695,68100.0
2013-08-29 09:30:00,23.43,23.74,23.43,23.63,21600.0,19.9757,20.24,19.9757,20.1462,21600.0
2013-08-29 10:00:00,23.64,23.73,23.6,23.71,31200.0,20.1548,20.2315,20.1206,20.2144,31200.0
2013-08-29 10:30:00,23.69,23.75,23.65,23.69,29100.0,20.1974,20.2485,20.1633,20.1974,29100.0
2013-08-29 11:00:00,23.7,23.72,23.67,23.67,12000.0,20.2059,20.223,20.1803,20.1803,12000.0
2013-08-29 11:30:00,23.69,23.71,23.65,23.65,24300.0,20.1974,20.2144,20.1633,20.1633,24300.0
2013-08-29 12:00:00,23.7,23.7,23.64,23.66,13200.0,20.2059,20.2059,20.1548,20.1718,13200.0
2013-08-29 12:30:00,23.66,23.66,23.56,23.63,9300.0,20.1718,20.1718,20.0865,20.1462,9300.0
2013-08-29 13:00:00,23.61,23.68,23.56,23.6,18600.0,20.1292,20.1889,20.0865,20.1206,18600.0
2013-08-29 13:30:00,23.59,23.61,23.49,23.52,29100.0,20.1121,20.1292,20.0269,20.0524,29100.0
2013-08-29 14:00:00,23.53,23.59,23.49,23.55,22200.0,20.061,20.1121,20.0269,20.078,22200.0
2013-08-29 14:30:00,23.54,23.61,23.54,23.55,13200.0,20.0695,20.1292,20.0695,20.078,13200.0
2013-08-29 15:00:00,23.58,23.6,23.52,23.53,25800.0,20.1036,20.1206,20.0524,20.061,25800.0
2013-08-29 15:30:00,23.52,23.55,23.49,23.53,81300.0,20.0524,20.078,20.0269,20.061,81300.0
2013-08-30 09:30:00,23.57,23.57,23.35,23.53,9600.0,20.0951,20.0951,19.9075,20.061,9600.0
2013-08-30 10:00:00,23.54,23.57,23.43,23.47,22800.0,20.0695,20.0951,19.9757,20.0098,22800.0
2013-08-30 10:30:00,23.46,23.49,23.35,23.41,13800.0,20.0013,20.0269,19.9075,19.9587,13800.0
2013-08-30 11:00:00,23.42,23.43,23.33,23.33,18300.0,19.9672,19.9757,19.8905,19.8905,18300.0
2013-08-30 11:30:00,23.33,23.34,23.22,23.28,22200.0,19.8905,19.899,19.7967,19.8478,22200.0
2013-08-30 12:00:00,23.25,23.34,23.25,23.28,7800.0,19.8222,19.899,19.8222,19.8478,7800.0
2013-08-30 12:30:00,23.27,23.28,23.23,23.27,14100.0,19.8393,19.8478,19.8052,19.8393,14100.0
2013-08-30 13:00:00,23.24,23.26,23.1,23.2,38100.0,19.8137,19.8308,19.6944,19.7796,38100.0
2013-08-30 13:30:00,23.22,23.23,23.14,23.14,22200.0,19.7967,19.8052,19.7285,19.7285,22200.0
2013-08-30 14:00:00,23.13,23.18,23.13,23.14,21300.0,19.7199,19.7626,19.7199,19.7285,21300.0
2013-08-30 14:30:00,23.14,23.17,23.1,23.11,32700.0,19.7285,19.754,19.6944,19.7029,32700.0
2013-08-30 15:00:00,23.13,23.22,23.11,23.2,69000.0,19.7199,19.7967,19.7029,19.7796,69000.0
2013-08-30 15:30:00,23.17,23.23,23.13,23.14,126900.0,19.754,19.8052,19.7199,19.7285,126900.0
2013-09-03 09:30:00,23.48,23.76,23.35,23.48,45300.0,20.0183,20.2571,19.9075,20.0183,45300.0
2013-09-03 10:00:00,23.46,23.49,23.04,23.16,78000.0,20.0013,20.0269,19.6432,19.7455,78000.0
2013-09-03 10:30:00,23.14,23.53,23.13,23.53,75600.0,19.7285,20.061,19.7199,20.061,75600.0
2013-09-03 11:00:00,23.53,23.56,23.29,23.31,45300.0,20.061,20.0865,19.8564,19.8734,45300.0
2013-09-03 11:30:00,23.33,23.39,23.21,23.21,45900.0,19.8905,19.9416,19.7881,19.7881,45900.0
2013-09-03 12:00:00,23.21,23.28,23.12,23.23,57300.0,19.7881,19.8478,19.7114,19.8052,57300.0
2013-09-03 12:30:00,23.24,23.24,23.05,23.12,38100.0,19.8137,19.8137,19.6517,19.7114,38100.0
2013-09-03 13:00:00,23.12,23.16,22.96,23.06,50700.0,19.7114,19.7455,19.575,19.6603,50700.0
2013-09-03 13:30:00,23.03,23.03,22.86,22.88,54900.0,19.6347,19.6347,19.4897,19.5068,54900.0
2013-09-03 14:00:00,22.88,22.94,22.78,22.84,66000.0,19.5068,19.558,19.4215,19.4727,66000.0
2013-09-03 14:30:00,22.82,22.84,22.69,22.84,65400.0,19.4556,19.4727,19.3448,19.4727,65400.0
2013-09-03 15:00:00,22.86,23.02,22.86,23.0,67800.0,19.4897,19.6262,19.4897,19.6091,67800.0
2013-09-03 15:30:00,23.0,23.2,22.98,23.1,240300.0,19.6091,19.7796,19.5921,19.6944,240300.0
2013-09-04 09:30:00,23.09,23.23,23.01,23.2,17700.0,19.6858,19.8052,19.6176,19.7796,17700.0
2013-09-04 10:00:00,23.23,23.33,23.19,23.31,22500.0,19.8052,19.8905,19.7711,19.8734,22500.0
2013-09-04 10:30:00,23.28,23.32,23.22,23.27,56400.0,19.8478,19.8819,19.7967,19.8393,56400.0
2013-09-04 11:00:00,23.28,23.32,23.26,23.28,36600.0,19.8478,19.8819,19.8308,19.8478,36600.0
2013-09-04 11:30:00,23.28,23.38,23.28,23.35,24000.0,19.8478,19.9331,19.8478,19.9075,24000.0
2013-09-04 12:00:00,23.38,23.42,23.38,23.39,16500.0,19.9331,19.9672,19.9331,19.9416,16500.0
2013-09-04 12:30:00,23.4,23.4,23.34,23.34,27900.0,19.9501,19.9501,19.899,19.899,27900.0
2013-09-04 13:00:00,23.34,23.39,23.33,23.39,30900.0,19.899,19.9416,19.8905,19.9416,30900.0
2013-09-04 13:30:00,23.38,23.43,23.36,23.37,62700.0,19.9331,19.9757,19.916,19.9246,62700.0
2013-09-04 14:00:00,23.37,23.44,23.36,23.44,29100.0,19.9246,19.9842,19.916,19.9842,29100.0
2013-09-04 14:30:00,23.43,23.54,23.42,23.52,30600.0,19.9757,20.0695,19.9672,20.0524,30600.0
2013-09-04 15:00:00,23.52,23.57,23.49,23.51,38400.0,20.0524,20.0951,20.0269,20.0439,38400.0
2013-09-04 15:30:00,23.51,23.57,23.46,23.52,100800.0,20.0439,20.0951,20.0013,20.0524,100800.0
2013-09-05 09:30:00,23.5,23.75,23.45,23.67,17400.0,20.0354,20.2485,19.9928,20.1803,17400.0
2013-09-05 10:00:00,23.67,23.77,23.63,23.7,30900.0,20.1803,20.2656,20.1462,20.2059,30900.0
2013-09-05 10:30:00,23.73,23.73,23.65,23.68,21900.0,20.2315,20.2315,20.1633,20.1889,21900.0
2013-09-05 11:00:00,23.68,23.72,23.67,23.71,21000.0,20.1889,20.223,20.1803,20.2144,21000.0
2013-09-05 11:30:00,23.7,23.75,23.67,23.75,16200.0,20.2059,20.2485,20.1803,20.2485,16200.0
2013-09-05 12:00:00,23.74,23.75,23.71,23.73,10500.0,20.24,20.2485,20.2144,20.2315,10500.0
2013-09-05 12:30:00,23.73,23.79,23.73,23.78,16500.0,20.2315,20.2826,20.2315,20.2741,16500.0
2013-09-05 13:00:00,23.78,23.78,23.68,23.74,18900.0,20.2741,20.2741,20.1889,20.24,18900.0
2013-09-05 13:30:00,23.74,23.79,23.71,23.71,32100.0,20.24,20.2826,20.2144,20.2144,32100.0
2013-09-05 14:00:00,23.7,23.75,23.67,23.68,12000.0,20.2059,20.2485,20.1803,20.1889,12000.0
2013-09-05 14:30:00,23.69,23.75,23.69,23.75,25200.0,20.1974,20.2485,20.1974,20.2485,25200.0
2013-09-05 15:00:00,23.75,23.78,23.71,23.77,56100.0,20.2485,20.2741,20.2144,20.2656,56100.0
2013-09-05 15:30:00,23.77,23.82,23.69,23.7,130500.0,20.2656,20.3082,20.1974,20.2059,130500.0
2013-09-06 09:30:00,23.76,23.76,23.39,23.65,29400.0,20.2571,20.2571,19.9416,20.1633,29400.0
2013-09-06 10:00:00,23.55,23.77,23.48,23.77,26100.0,20.078,20.2656,20.0183,20.2656,26100.0
2013-09-06 10:30:00,23.77,23.9,23.77,23.89,24300.0,20.2656,20.3764,20.2656,20.3679,24300.0
2013-09-06 11:00:00,23.89,23.92,23.82,23.85,32700.0,20.3679,20.3935,20.3082,20.3338,32700.0
2013-09-06 11:30:00,23.85,23.97,23.84,23.97,12300.0,20.3338,20.4361,20.3253,20.4361,12300.0
2013-09-06 12:00:00,23.99,23.99,23.89,23.95,28800.0,20.4532,20.4532,20.3679,20.419,28800.0
2013-09-06 12:30:00,23.92,23.94,23.83,23.89,47100.0,20.3935,20.4105,20.3167,20.3679,47100.0
2013-09-06 13:00:00,23.9,23.92,23.87,23.88,15900.0,20.3764,20.3935,20.3508,20.3594,15900.0
2013-09-06 13:30:00,23.87,23.97,23.87,23.93,24000.0,20.3508,20.4361,20.3508,20.402,24000.0
2013-09-06 14:00:00,23.91,23.94,23.88,23.93,14400.0,20.3849,20.4105,20.3594,20.402,14400.0
2013-09-06 14:30:00,23.91,23.94,23.88,23.88,28800.0,20.3849,20.4105,20.3594,20.3594,28800.0
2013-09-06 15:00:00,23.9,23.92,23.81,23.85,59400.0,20.3764,20.3935,20.2997,20.3338,59400.0
2013-09-06 15:30:00,23.83,23.85,23.67,23.7,99000.0,20.3167,20.3338,20.1803,20.2059,99000.0
2013-09-09 09:30:00,23.78,24.0,23.77,24.0,8700.0,20.2741,20.4617,20.2656,20.4617,8700.0
2013-09-09 10:00:00,23.98,24.02,23.83,23.87,35400.0,20.4446,20.4787,20.3167,20.3508,35400.0
2013-09-09 10:30:00,23.82,23.87,23.82,23.82,19200.0,20.3082,20.3508,20.3082,20.3082,19200.0
2013-09-09 11:00:00,23.82,23.86,23.79,23.8,17700.0,20.3082,20.3423,20.2826,20.2912,17700.0
2013-09-09 11:30:00,23.79,23.87,23.79,23.87,18600.0,20.2826,20.3508,20.2826,20.3508,18600.0
2013-09-09 12:00:00,23.87,23.96,23.87,23.9,81300.0,20.3508,20.4276,20.3508,20.3764,81300.0
2013-09-09 12:30:00,23.89,23.93,23.87,23.91,11700.0,20.3679,20.402,20.3508,20.3849,11700.0
2013-09-09 13:00:00,23.93,23.96,23.92,23.92,14400.0,20.402,20.4276,20.3935,20.3935,14400.0
2013-09-09 13:30:00,23.94,24.0,23.91,24.0,36300.0,20.4105,20.4617,20.3849,20.4617,36300.0
2013-09-09 14:00:00,24.02,24.07,24.0,24.02,19800.0,20.4787,20.5214,20.4617,20.4787,19800.0
2013-09-09 14:30:00,24.02,24.02,23.98,24.0,16200.0,20.4787,20.4787,20.4446,20.4617,16200.0
2013-09-09 15:00:00,23.99,24.0,23.93,23.95,30600.0,20.4532,20.4617,20.402,20.419,30600.0
2013-09-09 15:30:00,23.97,23.99,23.93,23.96,62100.0,20.4361,20.4532,20.402,20.4276,62100.0
2013-09-10 09:30:00,24.15,24.31,23.94,24.22,10200.0,20.5896,20.726,20.4105,20.6492,10200.0
2013-09-10 10:00:00,24.24,24.25,24.16,24.24,20100.0,20.6663,20.6748,20.5981,20.6663,20100.0
2013-09-10 10:30:00,24.27,24.37,24.26,24.35,18300.0,20.6919,20.7771,20.6833,20.7601,18300.0
2013-09-10 11:00:00,24.34,24.35,24.31,24.33,16800.0,20.7516,20.7601,20.726,20.743,16800.0
2013-09-10 11:30:00,24.3,24.32,24.15,24.19,27000.0,20.7174,20.7345,20.5896,20.6237,27000.0
2013-09-10 12:00:00,24.21,24.23,24.17,24.17,12900.0,20.6407,20.6578,20.6066,20.6066,12900.0
2013-09-10 12:30:00,24.18,24.23,24.16,24.2,16200.0,20.6151,20.6578,20.5981,20.6322,16200.0
2013-09-10 13:00:00,24.19,24.21,24.16,24.21,12600.0,20.6237,20.6407,20.5981,20.6407,12600.0
2013-09-10 13:30:00,24.2,24.26,24.2,24.22,19200.0,20.6322,20.6833,20.6322,20.6492,19200.0
2013-09-10 14:00:00,24.22,24.24,24.19,24.19,56100.0,20.6492,20.6663,20.6237,20.6237,56100.0
2013-09-10 14:30:00,24.2,24.29,24.19,24.26,87600.0,20.6322,20.7089,20.6237,20.6833,87600.0
2013-09-10 15:00:00,24.28,24.32,24.26,24.32,26100.0,20.7004,20.7345,20.6833,20.7345,26100.0
2013-09-10 15:30:00,24.33,24.4,24.27,24.4,98100.0,20.743,20.8027,20.6919,20.8027,98100.0
2013-09-11 09:30:00,24.33,24.37,24.19,24.27,6900.0,20.743,20.7771,20.6237,20.6919,6900.0
2013-09-11 10:00:00,24.27,24.29,24.26,24.29,3000.0,20.6919,20.7089,20.6833,20.7089,3000.0
2013-09-11 10:30:00,24.29,24.29,24.18,24.18,14100.0,20.7089,20.7089,20.6151,20.6151,14100.0
2013-09-11 11:00:00,24.22,24.26,24.19,24.21,7500.0,20.6492,20.6833,20.6237,20.6407,7500.0
2013-09-11 11:30:00,24.21,24.27,24.19,24.25,30000.0,20.6407,20.6919,20.6237,20.6748,30000.0
2013-09-11 12:00:00,24.25,24.33,24.25,24.33,6000.0,20.6748,20.743,20.6748,20.743,6000.0
2013-09-11 12:30:00,24.33,24.33,24.24,24.3,7200.0,20.743,20.743,20.6663,20.7174,7200.0
2013-09-11 13:00:00,24.31,24.31,24.25,24.29,5100.0,20.726,20.726,20.6748,20.7089,5100.0
2013-09-11 13:30:00,24.3,24.31,24.26,24.26,10800.0,20.7174,20.726,20.6833,20.6833,10800.0
2013-09-11 14:00:00,24.28,24.28,24.2,24.2,7500.0,20.7004,20.7004,20.6322,20.6322,7500.0
2013-09-11 14:30:00,24.2,24.25,24.17,24.17,15300.0,20.6322,20.6748,20.6066,20.6066,15300.0
2013-09-11 15:00:00,24.19,24.21,24.15,24.17,24900.0,20.6237,20.6407,20.5896,20.6066,24900.0
2013-09-11 15:30:00,24.16,24.24,24.14,24.23,43200.0,20.5981,20.6663,20.581,20.6578,43200.0
2013-09-12 09:30:00,24.19,24.3,24.06,24.28,27900.0,20.6237,20.7174,20.5128,20.7004,27900.0
2013-09-12 10:00:00,24.28,24.36,24.26,24.32,33300.0,20.7004,20.7686,20.6833,20.7345,33300.0
2013-09-12 10:30:00,24.33,24.37,24.26,24.3,38700.0,20.743,20.7771,20.6833,20.7174,38700.0
2013-09-12 11:00:00,24.3,24.35,24.22,24.25,16800.0,20.7174,20.7601,20.6492,20.6748,16800.0
2013-09-12 11:30:00,24.25,24.28,24.15,24.18,40800.0,20.6748,20.7004,20.5896,20.6151,40800.0
2013-09-12 12:00:00,24.18,24.18,24.09,24.09,15900.0,20.6151,20.6151,20.5384,20.5384,15900.0
2013-09-12 12:30:00,24.09,24.15,24.09,24.15,13500.0,20.5384,20.5896,20.5384,20.5896,13500.0
2013-09-12 13:00:00,24.16,24.24,24.16,24.2,13500.0,20.5981,20.6663,20.5981,20.6322,13500.0
2013-09-12 13:30:00,24.2,24.21,24.17,24.17,18900.0,20.6322,20.6407,20.6066,20.6066,18900.0
2013-09-12 14:00:00,24.16,24.21,24.16,24.21,31800.0,20.5981,20.6407,20.5981,20.6407,31800.0
2013-09-12 14:30:00,24.21,24.21,24.15,24.19,27600.0,20.6407,20.6407,20.5896,20.6237,27600.0
2013-09-12 15:00:00,24.18,24.2,24.15,24.17,32100.0,20.6151,20.6322,20.5896,20.6066,32100.0
2013-09-12 15:30:00,24.16,24.16,24.09,24.11,71400.0,20.5981,20.5981,20.5384,20.5555,71400.0
2013-09-13 09:30:00,24.27,24.33,24.0,24.08,23100.0,20.6919,20.743,20.4617,20.5299,23100.0
2013-09-13 10:00:00,24.09,24.16,23.87,23.92,33900.0,20.5384,20.5981,20.3508,20.3935,33900.0
2013-09-13 10:30:00,23.91,23.96,23.81,23.87,63600.0,20.3849,20.4276,20.2997,20.3508,63600.0
2013-09-13 11:00:00,23.84,23.91,23.79,23.88,30900.0,20.3253,20.3849,20.2826,20.3594,30900.0
2013-09-13 11:30:00,23.87,23.94,23.86,23.89,18900.0,20.3508,20.4105,20.3423,20.3679,18900.0
2013-09-13 12:00:00,23.89,23.92,23.89,23.9,22200.0,20.3679,20.3935,20.3679,20.3764,22200.0
2013-09-13 12:30:00,23.92,23.92,23.89,23.89,25200.0,20.3935,20.3935,20.3679,20.3679,25200.0
2013-09-13 13:00:00,23.89,23.91,23.88,23.89,27000.0,20.3679,20.3849,20.3594,20.3679,27000.0
2013-09-13 13:30:00,23.9,23.92,23.89,23.9,31500.0,20.3764,20.3935,20.3679,20.3764,31500.0
2013-09-13 14:00:00,23.9,23.97,23.9,23.97,32100.0,20.3764,20.4361,20.3764,20.4361,32100.0
2013-09-13 14:30:00,23.98,24.06,23.98,24.03,12300.0,20.4446,20.5128,20.4446,20.4873,12300.0
2013-09-13 15:00:00,24.03,24.09,24.03,24.08,20100.0,20.4873,20.5384,20.4873,20.5299,20100.0
2013-09-13 15:30:00,24.08,24.11,24.07,24.09,73500.0,20.5299,20.5555,20.5214,20.5384,73500.0
2013-09-16 09:30:00,24.33,24.33,24.2,24.29,16500.0,20.743,20.743,20.6322,20.7089,16500.0
2013-09-16 10:00:00,24.29,24.3,24.16,24.28,43800.0,20.7089,20.7174,20.5981,20.7004,43800.0
2013-09-16 10:30:00,24.27,24.31,24.23,24.25,16500.0,20.6919,20.726,20.6578,20.6748,16500.0
2013-09-16 11:00:00,24.26,24.33,24.24,24.32,29400.0,20.6833,20.743,20.6663,20.7345,29400.0
2013-09-16 11:30:00,24.32,24.32,24.25,24.27,16500.0,20.7345,20.7345,20.6748,20.6919,16500.0
2013-09-16 12:00:00,24.26,24.27,24.25,24.26,3900.0,20.6833,20.6919,20.6748,20.6833,3900.0
2013-09-16 12:30:00,24.26,24.3,24.26,24.27,6600.0,20.6833,20.7174,20.6833,20.6919,6600.0
2013-09-16 13:00:00,24.26,24.29,24.25,24.28,5400.0,20.6833,20.7089,20.6748,20.7004,5400.0
2013-09-16 13:30:00,24.28,24.29,24.21,24.29,27000.0,20.7004,20.7089,20.6407,20.7089,27000.0
2013-09-16 14:00:00,24.29,24.3,24.23,24.29,7500.0,20.7089,20.7174,20.6578,20.7089,7500.0
2013-09-16 14:30:00,24.25,24.28,24.22,24.26,14400.0,20.6748,20.7004,20.6492,20.6833,14400.0
2013-09-16 15:00:00,24.26,24.33,24.24,24.24,27000.0,20.6833,20.743,20.6663,20.6663,27000.0
2013-09-16 15:30:00,24.24,24.25,24.2,24.25,44400.0,20.6663,20.6748,20.6322,20.6748,44400.0
2013-09-17 09:30:00,24.26,24.26,24.01,24.2,24000.0,20.6833,20.6833,20.4702,20.6322,24000.0
2013-09-17 10:00:00,24.16,24.33,24.16,24.3,47400.0,20.5981,20.743,20.5981,20.7174,47400.0
2013-09-17 10:30:00,24.3,24.33,24.28,24.33,27000.0,20.7174,20.743,20.7004,20.743,27000.0
2013-09-17 11:00:00,24.33,24.33,24.3,24.33,26400.0,20.743,20.743,20.7174,20.743,26400.0
2013-09-17 11:30:00,24.32,24.33,24.3,24.31,6900.0,20.7345,20.743,20.7174,20.726,6900.0
2013-09-17 12:00:00,24.33,24.33,24.3,24.33,8400.0,20.743,20.743,20.7174,20.743,8400.0
2013-09-17 12:30:00,24.33,24.33,24.33,24.33,15600.0,20.743,20.743,20.743,20.743,15600.0
2013-09-17 13:00:00,24.33,24.33,24.32,24.33,11700.0,20.743,20.743,20.7345,20.743,11700.0
2013-09-17 13:30:00,24.33,24.33,24.32,24.33,23700.0,20.743,20.743,20.7345,20.743,23700.0
2013-09-17 14:00:00,24.33,24.33,24.31,24.33,18900.0,20.743,20.743,20.726,20.743,18900.0
2013-09-17 14:30:00,24.32,24.33,24.31,24.31,24600.0,20.7345,20.743,20.726,20.726,24600.0
2013-09-17 15:00:00,24.31,24.32,24.3,24.31,17700.0,20.726,20.7345,20.7174,20.726,17700.0
2013-09-17 15:30:00,24.32,24.33,24.3,24.33,90000.0,20.7345,20.743,20.7174,20.743,90000.0
2013-09-18 09:30:00,24.33,24.5,24.2,24.44,50700.0,20.743,20.888,20.6322,20.8368,50700.0
2013-09-18 10:00:00,24.45,24.49,24.31,24.33,23400.0,20.8453,20.8794,20.726,20.743,23400.0
2013-09-18 10:30:00,24.27,24.36,24.25,24.28,25500.0,20.6919,20.7686,20.6748,20.7004,25500.0
2013-09-18 11:00:00,24.27,24.33,24.22,24.23,19500.0,20.6919,20.743,20.6492,20.6578,19500.0
2013-09-18 11:30:00,24.28,24.28,24.18,24.18,11100.0,20.7004,20.7004,20.6151,20.6151,11100.0
2013-09-18 12:00:00,24.17,24.22,24.12,24.12,20100.0,20.6066,20.6492,20.564,20.564,20100.0
2013-09-18 12:30:00,24.13,24.24,24.13,24.24,9000.0,20.5725,20.6663,20.5725,20.6663,9000.0
2013-09-18 13:00:00,24.24,24.26,24.19,24.23,18600.0,20.6663,20.6833,20.6237,20.6578,18600.0
2013-09-18 13:30:00,24.22,24.25,24.17,24.17,35700.0,20.6492,20.6748,20.6066,20.6066,35700.0
2013-09-18 14:00:00,24.21,24.53,24.21,24.45,29100.0,20.6407,20.9135,20.6407,20.8453,29100.0
2013-09-18 14:30:00,24.46,24.6,24.45,24.6,21600.0,20.8539,20.9732,20.8453,20.9732,21600.0
2013-09-18 15:00:00,24.62,24.69,24.62,24.63,51300.0,20.9903,21.05,20.9903,20.9988,51300.0
2013-09-18 15:30:00,24.64,24.67,24.63,24.63,50700.0,21.0073,21.0329,20.9988,20.9988,50700.0
2013-09-19 09:30:00,24.64,24.7,24.57,24.7,9600.0,21.0073,21.0585,20.9476,21.0585,9600.0
2013-09-19 10:00:00,24.73,24.86,24.73,24.8,19500.0,21.0841,21.1949,21.0841,21.1437,19500.0
2013-09-19 10:30:00,24.8,24.85,24.77,24.81,18600.0,21.1437,21.1864,21.1182,21.1523,18600.0
2013-09-19 11:00:00,24.81,24.81,24.75,24.79,7500.0,21.1523,21.1523,21.1011,21.1352,7500.0
2013-09-19 11:30:00,24.77,24.78,24.64,24.64,7500.0,21.1182,21.1267,21.0073,21.0073,7500.0
2013-09-19 12:00:00,24.65,24.69,24.63,24.65,20700.0,21.0158,21.05,20.9988,21.0158,20700.0
2013-09-19 12:30:00,24.67,24.75,24.63,24.67,41100.0,21.0329,21.1011,20.9988,21.0329,41100.0
2013-09-19 13:00:00,24.67,24.7,24.62,24.66,20100.0,21.0329,21.0585,20.9903,21.0244,20100.0
2013-09-19 13:30:00,24.67,24.69,24.64,24.66,20700.0,21.0329,21.05,21.0073,21.0244,20700.0
2013-09-19 14:00:00,24.65,24.68,24.62,24.66,23100.0,21.0158,21.0414,20.9903,21.0244,23100.0
2013-09-19 14:30:00,24.66,24.67,24.64,24.65,18300.0,21.0244,21.0329,21.0073,21.0158,18300.0
2013-09-19 15:00:00,24.65,24.68,24.64,24.65,35700.0,21.0158,21.0414,21.0073,21.0158,35700.0
2013-09-19 15:30:00,24.67,24.67,24.59,24.61,37800.0,21.0329,21.0329,20.9647,20.9817,37800.0
2013-09-20 09:30:00,24.74,24.81,24.65,24.66,157500.0,21.0926,21.1523,21.0158,21.0244,157500.0
2013-09-20 10:00:00,24.64,24.74,24.62,24.69,7800.0,21.0073,21.0926,20.9903,21.05,7800.0
2013-09-20 10:30:00,24.66,24.68,24.65,24.67,1800.0,21.0244,21.0414,21.0158,21.0329,1800.0
2013-09-20 11:00:00,24.65,24.66,24.54,24.56,13500.0,21.0158,21.0244,20.9221,20.9391,13500.0
2013-09-20 11:30:00,24.55,24.57,24.5,24.5,22500.0,20.9306,20.9476,20.888,20.888,22500.0
2013-09-20 12:00:00,24.51,24.55,24.51,24.52,6000.0,20.8965,20.9306,20.8965,20.905,6000.0
2013-09-20 12:30:00,24.52,24.57,24.51,24.56,6600.0,20.905,20.9476,20.8965,20.9391,6600.0
2013-09-20 13:00:00,24.58,24.58,24.52,24.58,9000.0,20.9562,20.9562,20.905,20.9562,9000.0
2013-09-20 13:30:00,24.58,24.59,24.53,24.56,14100.0,20.9562,20.9647,20.9135,20.9391,14100.0
2013-09-20 14:00:00,24.49,24.58,24.49,24.56,45000.0,20.8794,20.9562,20.8794,20.9391,45000.0
2013-09-20 14:30:00,24.56,24.6,24.55,24.57,63000.0,20.9391,20.9732,20.9306,20.9476,63000.0
2013-09-20 15:00:00,24.59,24.59,24.51,24.51,33600.0,20.9647,20.9647,20.8965,20.8965,33600.0
2013-09-20 15:30:00,24.51,24.59,24.47,24.48,122400.0,20.8965,20.9647,20.8624,20.8709,122400.0
2013-09-23 09:30:00,24.38,24.6,24.2,24.35,17100.0,20.7857,20.9732,20.6322,20.7601,17100.0
2013-09-23 10:00:00,24.35,24.39,24.23,24.3,38700.0,20.7601,20.7942,20.6578,20.7174,38700.0
2013-09-23 10:30:00,24.27,24.27,24.0,24.0,37500.0,20.6919,20.6919,20.4617,20.4617,37500.0
2013-09-23 11:00:00,24.02,24.09,23.93,24.04,34800.0,20.4787,20.5384,20.402,20.4958,34800.0
2013-09-23 11:30:00,24.04,24.12,24.02,24.12,31500.0,20.4958,20.564,20.4787,20.564,31500.0
2013-09-23 12:00:00,24.12,24.2,24.1,24.2,15900.0,20.564,20.6322,20.5469,20.6322,15900.0
2013-09-23 12:30:00,24.21,24.24,24.2,24.22,5400.0,20.6407,20.6663,20.6322,20.6492,5400.0
2013-09-23 13:00:00,24.23,24.24,24.21,24.23,9600.0,20.6578,20.6663,20.6407,20.6578,9600.0
2013-09-23 13:30:00,24.22,24.29,24.22,24.29,12600.0,20.6492,20.7089,20.6492,20.7089,12600.0
2013-09-23 14:00:00,24.3,24.37,24.3,24.32,24300.0,20.7174,20.7771,20.7174,20.7345,24300.0
2013-09-23 14:30:00,24.33,24.35,24.28,24.32,11400.0,20.743,20.7601,20.7004,20.7345,11400.0
2013-09-23 15:00:00,24.32,24.34,24.28,24.29,15900.0,20.7345,20.7516,20.7004,20.7089,15900.0
2013-09-23 15:30:00,24.3,24.34,24.24,24.25,66900.0,20.7174,20.7516,20.6663,20.6748,66900.0
2013-09-24 09:30:00,24.22,24.28,24.14,24.19,23400.0,20.6492,20.7004,20.581,20.6237,23400.0
2013-09-24 10:00:00,24.14,24.26,24.14,24.26,14700.0,20.581,20.6833,20.581,20.6833,14700.0
2013-09-24 10:30:00,24.27,24.32,24.25,24.31,11700.0,20.6919,20.7345,20.6748,20.726,11700.0
2013-09-24 11:00:00,24.31,24.38,24.25,24.35,49500.0,20.726,20.7857,20.6748,20.7601,49500.0
2013-09-24 11:30:00,24.33,24.49,24.33,24.49,43200.0,20.743,20.8794,20.743,20.8794,43200.0
2013-09-24 12:00:00,24.49,24.56,24.45,24.53,18300.0,20.8794,20.9391,20.8453,20.9135,18300.0
2013-09-24 12:30:00,24.55,24.56,24.49,24.5,14100.0,20.9306,20.9391,20.8794,20.888,14100.0
2013-09-24 13:00:00,24.5,24.53,24.5,24.52,16500.0,20.888,20.9135,20.888,20.905,16500.0
2013-09-24 13:30:00,24.54,24.55,24.53,24.55,13200.0,20.9221,20.9306,20.9135,20.9306,13200.0
2013-09-24 14:00:00,24.53,24.54,24.48,24.49,8700.0,20.9135,20.9221,20.8709,20.8794,8700.0
2013-09-24 14:30:00,24.49,24.52,24.48,24.52,8400.0,20.8794,20.905,20.8709,20.905,8400.0
2013-09-24 15:00:00,24.5,24.54,24.47,24.47,21600.0,20.888,20.9221,20.8624,20.8624,21600.0
2013-09-24 15:30:00,24.46,24.46,24.35,24.4,89700.0,20.8539,20.8539,20.7601,20.8027,89700.0
2013-09-25 09:30:00,24.44,24.44,24.13,24.24,14100.0,20.8368,20.8368,20.5725,20.6663,14100.0
2013-09-25 10:00:00,24.3,24.46,24.3,24.37,13200.0,20.7174,20.8539,20.7174,20.7771,13200.0
2013-09-25 10:30:00,24.33,24.47,24.33,24.38,14100.0,20.743,20.8624,20.743,20.7857,14100.0
2013-09-25 11:00:00,24.37,24.5,24.28,24.46,15000.0,20.7771,20.888,20.7004,20.8539,15000.0
2013-09-25 11:30:00,24.45,24.45,24.34,24.43,19800.0,20.8453,20.8453,20.7516,20.8283,19800.0
2013-09-25 12:00:00,24.41,24.42,24.28,24.32,38700.0,20.8112,20.8198,20.7004,20.7345,38700.0
2013-09-25 12:30:00,24.32,24.37,24.25,24.37,19800.0,20.7345,20.7771,20.6748,20.7771,19800.0
2013-09-25 13:00:00,24.39,24.46,24.33,24.33,17400.0,20.7942,20.8539,20.743,20.743,17400.0
2013-09-25 13:30:00,24.35,24.35,24.18,24.3,37800.0,20.7601,20.7601,20.6151,20.7174,37800.0
2013-09-25 14:00:00,24.3,24.35,24.25,24.33,22800.0,20.7174,20.7601,20.6748,20.743,22800.0
2013-09-25 14:30:00,24.32,24.41,24.29,24.36,24000.0,20.7345,20.8112,20.7089,20.7686,24000.0
2013-09-25 15:00:00,24.37,24.41,24.31,24.33,34200.0,20.7771,20.8112,20.726,20.743,34200.0
2013-09-25 15:30:00,24.34,24.4,24.28,24.28,98100.0,20.7516,20.8027,20.7004,20.7004,98100.0
2013-09-26 09:30:00,24.27,24.56,24.2,24.48,28200.0,20.6919,20.9391,20.6322,20.8709,28200.0
2013-09-26 10:00:00,24.52,24.52,24.48,24.5,54000.0,20.905,20.905,20.8709,20.888,54000.0
2013-09-26 10:30:00,24.5,24.53,24.36,24.4,17400.0,20.888,20.9135,20.7686,20.8027,17400.0
2013-09-26 11:00:00,24.36,24.41,24.28,24.41,12300.0,20.7686,20.8112,20.7004,20.8112,12300.0
2013-09-26 11:30:00,24.4,24.42,24.35,24.35,6300.0,20.8027,20.8198,20.7601,20.7601,6300.0
2013-09-26 12:00:00,24.37,24.45,24.37,24.45,15300.0,20.7771,20.8453,20.7771,20.8453,15300.0
2013-09-26 12:30:00,24.44,24.47,24.41,24.43,30900.0,20.8368,20.8624,20.8112,20.8283,30900.0
2013-09-26 13:00:00,24.43,24.5,24.43,24.5,15600.0,20.8283,20.888,20.8283,20.888,15600.0
2013-09-26 13:30:00,24.5,24.5,24.45,24.47,25800.0,20.888,20.888,20.8453,20.8624,25800.0
2013-09-26 14:00:00,24.46,24.5,24.38,24.48,33000.0,20.8539,20.888,20.7857,20.8709,33000.0
2013-09-26 14:30:00,24.48,24.5,24.45,24.48,27300.0,20.8709,20.888,20.8453,20.8709,27300.0
2013-09-26 15:00:00,24.47,24.5,24.44,24.47,73800.0,20.8624,20.888,20.8368,20.8624,73800.0
2013-09-26 15:30:00,24.47,24.66,24.47,24.64,234900.0,20.8624,21.0244,20.8624,21.0073,234900.0
2013-09-27 09:30:00,24.55,24.57,24.35,24.41,27600.0,20.9306,20.9476,20.7601,20.8112,27600.0
2013-09-27 10:00:00,24.41,24.51,24.36,24.43,27300.0,20.8112,20.8965,20.7686,20.8283,27300.0
2013-09-27 10:30:00,24.44,24.58,24.44,24.48,37200.0,20.8368,20.9562,20.8368,20.8709,37200.0
2013-09-27 11:00:00,24.49,24.55,24.48,24.55,15000.0,20.8794,20.9306,20.8709,20.9306,15000.0
2013-09-27 11:30:00,24.55,24.57,24.47,24.5,23700.0,20.9306,20.9476,20.8624,20.888,23700.0
2013-09-27 12:00:00,24.51,24.59,24.51,24.59,12600.0,20.8965,20.9647,20.8965,20.9647,12600.0
2013-09-27 12:30:00,24.59,24.59,24.56,24.58,9300.0,20.9647,20.9647,20.9391,20.9562,9300.0
2013-09-27 13:00:00,24.59,24.66,24.57,24.58,28200.0,20.9647,21.0244,20.9476,20.9562,28200.0
2013-09-27 13:30:00,24.55,24.55,24.49,24.5,56400.0,20.9306,20.9306,20.8794,20.888,56400.0
2013-09-27 14:00:00,24.51,24.52,24.45,24.47,94500.0,20.8965,20.905,20.8453,20.8624,94500.0
2013-09-27 14:30:00,24.47,24.53,24.45,24.47,41100.0,20.8624,20.9135,20.8453,20.8624,41100.0
2013-09-27 15:00:00,24.46,24.48,24.44,24.47,26100.0,20.8539,20.8709,20.8368,20.8624,26100.0
2013-09-27 15:30:00,24.47,24.51,24.43,24.47,80400.0,20.8624,20.8965,20.8283,20.8624,80400.0
2013-09-30 09:30:00,24.13,24.37,24.13,24.24,41400.0,20.5725,20.7771,20.5725,20.6663,41400.0
2013-09-30 10:00:00,24.21,24.4,24.2,24.4,65400.0,20.6407,20.8027,20.6322,20.8027,65400.0
2013-09-30 10:30:00,24.36,24.57,24.33,24.42,29700.0,20.7686,20.9476,20.743,20.8198,29700.0
2013-09-30 11:00:00,24.4,24.55,24.4,24.55,15000.0,20.8027,20.9306,20.8027,20.9306,15000.0
2013-09-30 11:30:00,24.55,24.57,24.41,24.47,20400.0,20.9306,20.9476,20.8112,20.8624,20400.0
2013-09-30 12:00:00,24.48,24.51,24.36,24.45,18000.0,20.8709,20.8965,20.7686,20.8453,18000.0
2013-09-30 12:30:00,24.46,24.57,24.46,24.55,18000.0,20.8539,20.9476,20.8539,20.9306,18000.0
2013-09-30 13:00:00,24.55,24.6,24.54,24.58,18600.0,20.9306,20.9732,20.9221,20.9562,18600.0
2013-09-30 13:30:00,24.59,24.66,24.55,24.59,43800.0,20.9647,21.0244,20.9306,20.9647,43800.0
2013-09-30 14:00:00,24.59,24.68,24.57,24.67,40200.0,20.9647,21.0414,20.9476,21.0329,40200.0
2013-09-30 14:30:00,24.67,24.76,24.66,24.75,63900.0,21.0329,21.1096,21.0244,21.1011,63900.0
2013-09-30 15:00:00,24.73,24.74,24.63,24.66,80700.0,21.0841,21.0926,20.9988,21.0244,80700.0
2013-09-30 15:30:00,24.67,24.73,24.61,24.68,201000.0,21.0329,21.0841,20.9817,21.0414,201000.0
2013-10-01 09:30:00,24.64,25.15,24.64,24.93,213600.0,21.0073,21.4421,21.0073,21.2546,213600.0
2013-10-01 10:00:00,24.94,25.14,24.86,24.93,128100.0,21.2631,21.4336,21.1949,21.2546,128100.0
2013-10-01 10:30:00,24.98,25.03,24.93,25.0,88500.0,21.2972,21.3398,21.2546,21.3142,88500.0
2013-10-01 11:00:00,24.99,25.07,24.96,24.98,69000.0,21.3057,21.3739,21.2801,21.2972,69000.0
2013-10-01 11:30:00,24.98,25.05,24.96,24.98,144300.0,21.2972,21.3569,21.2801,21.2972,144300.0
2013-10-01 12:00:00,24.98,25.26,24.98,25.16,91500.0,21.2972,21.5359,21.2972,21.4507,91500.0
2013-10-01 12:30:00,25.18,25.2,25.01,25.02,50700.0,21.4677,21.4848,21.3228,21.3313,50700.0
2013-10-01 13:00:00,25.0,25.14,25.0,25.07,40800.0,21.3142,21.4336,21.3142,21.3739,40800.0
2013-10-01 13:30:00,25.07,25.14,24.99,25.13,36000.0,21.3739,21.4336,21.3057,21.4251,36000.0
2013-10-01 14:00:00,25.16,25.16,24.81,24.81,48900.0,21.4507,21.4507,21.1523,21.1523,48900.0
2013-10-01 14:30:00,24.83,24.99,24.82,24.97,70200.0,21.1693,21.3057,21.1608,21.2887,70200.0
2013-10-01 15:00:00,24.93,25.06,24.93,25.02,134400.0,21.2546,21.3654,21.2546,21.3313,134400.0
2013-10-01 15:30:00,25.02,25.11,25.02,25.11,183600.0,21.3313,21.408,21.3313,21.408,183600.0
2013-10-02 09:30:00,24.95,25.14,24.87,24.88,159900.0,21.2716,21.4336,21.2034,21.2119,159900.0
2013-10-02 10:00:00,24.87,24.93,24.71,24.89,53400.0,21.2034,21.2546,21.067,21.2205,53400.0
2013-10-02 10:30:00,24.86,24.99,24.83,24.97,36300.0,21.1949,21.3057,21.1693,21.2887,36300.0
2013-10-02 11:00:00,24.97,25.07,24.94,25.01,25500.0,21.2887,21.3739,21.2631,21.3228,25500.0
2013-10-02 11:30:00,25.01,25.03,25.0,25.02,31500.0,21.3228,21.3398,21.3142,21.3313,31500.0
2013-10-02 12:00:00,25.02,25.06,24.98,24.98,24000.0,21.3313,21.3654,21.2972,21.2972,24000.0
2013-10-02 12:30:00,24.99,25.11,24.99,25.08,15300.0,21.3057,21.408,21.3057,21.3825,15300.0
2013-10-02 13:00:00,25.09,25.13,25.08,25.12,66000.0,21.391,21.4251,21.3825,21.4166,66000.0
2013-10-02 13:30:00,25.12,25.14,25.06,25.12,16500.0,21.4166,21.4336,21.3654,21.4166,16500.0
2013-10-02 14:00:00,25.12,25.15,25.12,25.15,15000.0,21.4166,21.4421,21.4166,21.4421,15000.0
2013-10-02 14:30:00,25.15,25.16,25.09,25.1,23100.0,21.4421,21.4507,21.391,21.3995,23100.0
2013-10-02 15:00:00,25.1,25.1,25.04,25.06,27900.0,21.3995,21.3995,21.3483,21.3654,27900.0
2013-10-02 15:30:00,25.06,25.15,25.06,25.15,70800.0,21.3654,21.4421,21.3654,21.4421,70800.0
2013-10-03 09:30:00,25.05,25.15,24.98,25.02,21000.0,21.3569,21.4421,21.2972,21.3313,21000.0
2013-10-03 10:00:00,25.0,25.04,24.9,24.97,54000.0,21.3142,21.3483,21.229,21.2887,54000.0
2013-10-03 10:30:00,24.98,24.98,24.8,24.87,31200.0,21.2972,21.2972,21.1437,21.2034,31200.0
2013-10-03 11:00:00,24.87,24.99,24.84,24.93,30900.0,21.2034,21.3057,21.1778,21.2546,30900.0
2013-10-03 11:30:00,24.91,24.96,24.69,24.73,36000.0,21.2375,21.2801,21.05,21.0841,36000.0
2013-10-03 12:00:00,24.72,24.75,24.69,24.74,13800.0,21.0755,21.1011,21.05,21.0926,13800.0
2013-10-03 12:30:00,24.77,24.9,24.77,24.84,18600.0,21.1182,21.229,21.1182,21.1778,18600.0
2013-10-03 13:00:00,24.82,25.02,24.82,25.02,17100.0,21.1608,21.3313,21.1608,21.3313,17100.0
2013-10-03 13:30:00,25.07,25.11,25.03,25.07,22800.0,21.3739,21.408,21.3398,21.3739,22800.0
2013-10-03 14:00:00,25.07,25.07,24.89,25.0,28500.0,21.3739,21.3739,21.2205,21.3142,28500.0
2013-10-03 14:30:00,25.01,25.09,24.97,25.07,37800.0,21.3228,21.391,21.2887,21.3739,37800.0
2013-10-03 15:00:00,25.04,25.04,24.96,25.0,39600.0,21.3483,21.3483,21.2801,21.3142,39600.0
2013-10-03 15:30:00,24.99,25.03,24.95,25.0,131100.0,21.3057,21.3398,21.2716,21.3142,131100.0
2013-10-04 09:30:00,24.94,25.17,24.86,25.12,23100.0,21.2631,21.4592,21.1949,21.4166,23100.0
2013-10-04 10:00:00,25.15,25.15,24.94,24.94,20400.0,21.4421,21.4421,21.2631,21.2631,20400.0
2013-10-04 10:30:00,24.95,25.07,24.89,24.89,34500.0,21.2716,21.3739,21.2205,21.2205,34500.0
2013-10-04 11:00:00,24.89,25.07,24.89,25.07,20400.0,21.2205,21.3739,21.2205,21.3739,20400.0
2013-10-04 11:30:00,25.07,25.12,25.04,25.07,14100.0,21.3739,21.4166,21.3483,21.3739,14100.0
2013-10-04 12:00:00,25.07,25.24,25.07,25.24,12600.0,21.3739,21.5189,21.3739,21.5189,12600.0
2013-10-04 12:30:00,25.24,25.28,25.22,25.23,17400.0,21.5189,21.553,21.5018,21.5103,17400.0
2013-10-04 13:00:00,25.23,25.27,25.21,25.27,14700.0,21.5103,21.5444,21.4933,21.5444,14700.0
2013-10-04 13:30:00,25.27,25.29,25.22,25.23,8400.0,21.5444,21.5615,21.5018,21.5103,8400.0
2013-10-04 14:00:00,25.23,25.3,25.21,25.27,28200.0,21.5103,21.57,21.4933,21.5444,28200.0
2013-10-04 14:30:00,25.28,25.33,25.28,25.33,34200.0,21.553,21.5956,21.553,21.5956,34200.0
2013-10-04 15:00:00,25.32,25.36,25.31,25.33,49200.0,21.5871,21.6212,21.5785,21.5956,49200.0
2013-10-04 15:30:00,25.33,25.36,25.21,25.26,105900.0,21.5956,21.6212,21.4933,21.5359,105900.0
2013-10-07 09:30:00,25.04,25.2,24.93,25.13,22800.0,21.3483,21.4848,21.2546,21.4251,22800.0
2013-10-07 10:00:00,25.13,25.14,24.99,25.06,37200.0,21.4251,21.4336,21.3057,21.3654,37200.0
2013-10-07 10:30:00,25.06,25.1,25.02,25.06,22800.0,21.3654,21.3995,21.3313,21.3654,22800.0
2013-10-07 11:00:00,25.01,25.03,24.99,25.03,18300.0,21.3228,21.3398,21.3057,21.3398,18300.0
2013-10-07 11:30:00,24.99,25.05,24.99,25.01,8700.0,21.3057,21.3569,21.3057,21.3228,8700.0
2013-10-07 12:00:00,25.0,25.0,24.93,24.94,22500.0,21.3142,21.3142,21.2546,21.2631,22500.0
2013-10-07 12:30:00,24.93,24.97,24.9,24.92,44100.0,21.2546,21.2887,21.229,21.246,44100.0
2013-10-07 13:00:00,24.92,25.09,24.92,25.06,26400.0,21.246,21.391,21.246,21.3654,26400.0
2013-10-07 13:30:00,25.06,25.09,24.97,25.05,40200.0,21.3654,21.391,21.2887,21.3569,40200.0
2013-10-07 14:00:00,25.06,25.1,25.0,25.1,24600.0,21.3654,21.3995,21.3142,21.3995,24600.0
2013-10-07 14:30:00,25.11,25.13,25.05,25.1,26400.0,21.408,21.4251,21.3569,21.3995,26400.0
2013-10-07 15:00:00,25.09,25.1,24.97,24.98,62400.0,21.391,21.3995,21.2887,21.2972,62400.0
2013-10-07 15:30:00,24.98,25.0,24.9,24.91,255900.0,21.2972,21.3142,21.229,21.2375,255900.0
2013-10-08 09:30:00,24.85,25.11,24.85,25.11,31200.0,21.1864,21.408,21.1864,21.408,31200.0
2013-10-08 10:00:00,25.11,25.18,25.0,25.09,37500.0,21.408,21.4677,21.3142,21.391,37500.0
2013-10-08 10:30:00,25.03,25.12,24.98,25.0,162600.0,21.3398,21.4166,21.2972,21.3142,162600.0
2013-10-08 11:00:00,25.0,25.04,24.95,25.0,108000.0,21.3142,21.3483,21.2716,21.3142,108000.0
2013-10-08 11:30:00,25.0,25.03,24.96,25.03,132300.0,21.3142,21.3398,21.2801,21.3398,132300.0
2013-10-08 12:00:00,25.03,25.03,24.95,25.01,108000.0,21.3398,21.3398,21.2716,21.3228,108000.0
2013-10-08 12:30:00,25.02,25.02,24.96,25.01,93600.0,21.3313,21.3313,21.2801,21.3228,93600.0
2013-10-08 13:00:00,25.02,25.03,24.91,24.93,69300.0,21.3313,21.3398,21.2375,21.2546,69300.0
2013-10-08 13:30:00,24.93,24.97,24.9,24.96,72900.0,21.2546,21.2887,21.229,21.2801,72900.0
2013-10-08 14:00:00,24.96,24.97,24.92,24.96,94200.0,21.2801,21.2887,21.246,21.2801,94200.0
2013-10-08 14:30:00,24.95,24.97,24.92,24.95,94500.0,21.2716,21.2887,21.246,21.2716,94500.0
2013-10-08 15:00:00,24.95,24.98,24.87,24.93,135300.0,21.2716,21.2972,21.2034,21.2546,135300.0
2013-10-08 15:30:00,24.93,24.98,24.83,24.86,196800.0,21.2546,21.2972,21.1693,21.1949,196800.0
2013-10-09 09:30:00,24.86,24.86,24.54,24.69,43500.0,21.1949,21.1949,20.9221,21.05,43500.0
2013-10-09 10:00:00,24.69,24.69,24.45,24.59,54000.0,21.05,21.05,20.8453,20.9647,54000.0
2013-10-09 10:30:00,24.57,24.64,24.42,24.45,127500.0,20.9476,21.0073,20.8198,20.8453,127500.0
2013-10-09 11:00:00,24.4,24.46,24.31,24.46,30000.0,20.8027,20.8539,20.726,20.8539,30000.0
2013-10-09 11:30:00,24.47,24.52,24.36,24.52,27600.0,20.8624,20.905,20.7686,20.905,27600.0
2013-10-09 12:00:00,24.52,24.53,24.46,24.5,36900.0,20.905,20.9135,20.8539,20.888,36900.0
2013-10-09 12:30:00,24.5,24.51,24.43,24.43,25800.0,20.888,20.8965,20.8283,20.8283,25800.0
2013-10-09 13:00:00,24.44,24.64,24.42,24.63,41400.0,20.8368,21.0073,20.8198,20.9988,41400.0
2013-10-09 13:30:00,24.62,24.64,24.53,24.58,53100.0,20.9903,21.0073,20.9135,20.9562,53100.0
2013-10-09 14:00:00,24.56,24.59,24.46,24.51,64800.0,20.9391,20.9647,20.8539,20.8965,64800.0
2013-10-09 14:30:00,24.52,24.6,24.5,24.57,50400.0,20.905,20.9732,20.888,20.9476,50400.0
2013-10-09 15:00:00,24.56,24.61,24.53,24.55,56100.0,20.9391,20.9817,20.9135,20.9306,56100.0
2013-10-09 15:30:00,24.57,24.58,24.42,24.48,192900.0,20.9476,20.9562,20.8198,20.8709,192900.0
2013-10-10 09:30:00,24.68,25.02,24.66,24.94,33600.0,21.0414,21.3313,21.0244,21.2631,33600.0
2013-10-10 10:00:00,24.94,25.04,24.86,24.87,23700.0,21.2631,21.3483,21.1949,21.2034,23700.0
2013-10-10 10:30:00,24.89,24.94,24.81,24.84,28200.0,21.2205,21.2631,21.1523,21.1778,28200.0
2013-10-10 11:00:00,24.81,24.84,24.72,24.77,42900.0,21.1523,21.1778,21.0755,21.1182,42900.0
2013-10-10 11:30:00,24.79,24.87,24.77,24.8,36300.0,21.1352,21.2034,21.1182,21.1437,36300.0
2013-10-10 12:00:00,24.8,24.82,24.78,24.78,12900.0,21.1437,21.1608,21.1267,21.1267,12900.0
2013-10-10 12:30:00,24.8,24.83,24.77,24.81,54300.0,21.1437,21.1693,21.1182,21.1523,54300.0
2013-10-10 13:00:00,24.81,24.85,24.79,24.84,15600.0,21.1523,21.1864,21.1352,21.1778,15600.0
2013-10-10 13:30:00,24.83,24.86,24.81,24.86,23100.0,21.1693,21.1949,21.1523,21.1949,23100.0
2013-10-10 14:00:00,24.86,24.87,24.83,24.87,35400.0,21.1949,21.2034,21.1693,21.2034,35400.0
2013-10-10 14:30:00,24.87,24.96,24.87,24.96,33300.0,21.2034,21.2801,21.2034,21.2801,33300.0
2013-10-10 15:00:00,24.96,25.11,24.96,25.08,21900.0,21.2801,21.408,21.2801,21.3825,21900.0
2013-10-10 15:30:00,25.08,25.14,25.04,25.13,80400.0,21.3825,21.4336,21.3483,21.4251,80400.0
2013-10-11 09:30:00,25.1,25.15,25.04,25.08,15300.0,21.3995,21.4421,21.3483,21.3825,15300.0
2013-10-11 10:00:00,25.07,25.15,25.03,25.1,14100.0,21.3739,21.4421,21.3398,21.3995,14100.0
2013-10-11 10:30:00,25.12,25.15,25.08,25.12,8700.0,21.4166,21.4421,21.3825,21.4166,8700.0
2013-10-11 11:00:00,25.13,25.14,25.07,25.13,9900.0,21.4251,21.4336,21.3739,21.4251,9900.0
2013-10-11 11:30:00,25.11,25.22,25.11,25.21,9000.0,21.408,21.5018,21.408,21.4933,9000.0
2013-10-11 12:00:00,25.25,25.27,25.19,25.24,34500.0,21.5274,21.5444,21.4762,21.5189,34500.0
2013-10-11 12:30:00,25.23,25.26,25.2,25.22,23700.0,21.5103,21.5359,21.4848,21.5018,23700.0
2013-10-11 13:00:00,25.25,25.28,25.21,25.27,57600.0,21.5274,21.553,21.4933,21.5444,57600.0
2013-10-11 13:30:00,25.26,25.27,25.23,25.24,7200.0,21.5359,21.5444,21.5103,21.5189,7200.0
2013-10-11 14:00:00,25.27,25.27,25.22,25.24,14400.0,21.5444,21.5444,21.5018,21.5189,14400.0
2013-10-11 14:30:00,25.24,25.25,25.21,25.25,33600.0,21.5189,21.5274,21.4933,21.5274,33600.0
2013-10-11 15:00:00,25.25,25.27,25.23,25.25,9600.0,21.5274,21.5444,21.5103,21.5274,9600.0
2013-10-11 15:30:00,25.27,25.31,25.22,25.27,163800.0,21.5444,21.5785,21.5018,21.5444,163800.0
2013-10-14 09:30:00,25.05,25.27,24.85,25.26,13500.0,21.3569,21.5444,21.1864,21.5359,13500.0
2013-10-14 10:00:00,25.3,25.3,25.17,25.27,23700.0,21.57,21.57,21.4592,21.5444,23700.0
2013-10-14 10:30:00,25.3,25.33,25.23,25.27,17400.0,21.57,21.5956,21.5103,21.5444,17400.0
2013-10-14 11:00:00,25.29,25.38,25.27,25.38,36900.0,21.5615,21.6382,21.5444,21.6382,36900.0
2013-10-14 11:30:00,25.36,25.53,25.36,25.53,33300.0,21.6212,21.7661,21.6212,21.7661,33300.0
2013-10-14 12:00:00,25.53,25.53,25.44,25.48,18900.0,21.7661,21.7661,21.6894,21.7235,18900.0
2013-10-14 12:30:00,25.47,25.59,25.47,25.52,34200.0,21.715,21.8173,21.715,21.7576,34200.0
2013-10-14 13:00:00,25.49,25.61,25.49,25.61,26700.0,21.732,21.8343,21.732,21.8343,26700.0
2013-10-14 13:30:00,25.6,25.63,25.54,25.54,29400.0,21.8258,21.8514,21.7746,21.7746,29400.0
2013-10-14 14:00:00,25.56,25.65,25.56,25.6,24000.0,21.7917,21.8684,21.7917,21.8258,24000.0
2013-10-14 14:30:00,25.63,25.66,25.56,25.64,19500.0,21.8514,21.8769,21.7917,21.8599,19500.0
2013-10-14 15:00:00,25.63,25.7,25.62,25.69,28500.0,21.8514,21.911,21.8428,21.9025,28500.0
2013-10-14 15:30:00,25.71,25.74,25.63,25.73,60900.0,21.9196,21.9451,21.8514,21.9366,60900.0
2013-10-15 09:30:00,25.68,25.68,25.35,25.52,27300.0,21.894,21.894,21.6126,21.7576,27300.0
2013-10-15 10:00:00,25.52,25.53,25.41,25.45,14100.0,21.7576,21.7661,21.6638,21.6979,14100.0
2013-10-15 10:30:00,25.46,25.5,25.36,25.41,30300.0,21.7064,21.7405,21.6212,21.6638,30300.0
2013-10-15 11:00:00,25.39,25.53,25.37,25.48,11100.0,21.6467,21.7661,21.6297,21.7235,11100.0
2013-10-15 11:30:00,25.47,25.47,25.35,25.42,12000.0,21.715,21.715,21.6126,21.6723,12000.0
2013-10-15 12:00:00,25.39,25.39,25.3,25.34,15000.0,21.6467,21.6467,21.57,21.6041,15000.0
2013-10-15 12:30:00,25.33,25.37,25.28,25.34,15300.0,21.5956,21.6297,21.553,21.6041,15300.0
2013-10-15 13:00:00,25.34,25.38,25.31,25.31,16800.0,21.6041,21.6382,21.5785,21.5785,16800.0
2013-10-15 13:30:00,25.31,25.38,25.31,25.38,17400.0,21.5785,21.6382,21.5785,21.6382,17400.0
2013-10-15 14:00:00,25.38,25.5,25.35,25.37,75900.0,21.6382,21.7405,21.6126,21.6297,75900.0
2013-10-15 14:30:00,25.38,25.39,25.27,25.37,27300.0,21.6382,21.6467,21.5444,21.6297,27300.0
2013-10-15 15:00:00,25.39,25.45,25.36,25.42,30600.0,21.6467,21.6979,21.6212,21.6723,30600.0
2013-10-15 15:30:00,25.44,25.49,25.39,25.44,99600.0,21.6894,21.732,21.6467,21.6894,99600.0
2013-10-16 09:30:00,25.51,25.63,25.29,25.63,26700.0,21.7491,21.8514,21.5615,21.8514,26700.0
2013-10-16 10:00:00,25.61,25.63,25.49,25.52,14400.0,21.8343,21.8514,21.732,21.7576,14400.0
2013-10-16 10:30:00,25.56,25.67,25.55,25.64,16500.0,21.7917,21.8855,21.7832,21.8599,16500.0
2013-10-16 11:00:00,25.64,25.67,25.54,25.56,87600.0,21.8599,21.8855,21.7746,21.7917,87600.0
2013-10-16 11:30:00,25.54,25.56,25.43,25.43,19200.0,21.7746,21.7917,21.6809,21.6809,19200.0
2013-10-16 12:00:00,25.43,25.55,25.43,25.49,15000.0,21.6809,21.7832,21.6809,21.732,15000.0
2013-10-16 12:30:00,25.45,25.45,25.38,25.41,23400.0,21.6979,21.6979,21.6382,21.6638,23400.0
2013-10-16 13:00:00,25.43,25.45,25.34,25.35,35700.0,21.6809,21.6979,21.6041,21.6126,35700.0
2013-10-16 13:30:00,25.35,25.36,25.29,25.29,38100.0,21.6126,21.6212,21.5615,21.5615,38100.0
2013-10-16 14:00:00,25.29,25.31,25.23,25.23,45300.0,21.5615,21.5785,21.5103,21.5103,45300.0
2013-10-16 14:30:00,25.25,25.29,25.22,25.28,55500.0,21.5274,21.5615,21.5018,21.553,55500.0
2013-10-16 15:00:00,25.28,25.42,25.28,25.4,61500.0,21.553,21.6723,21.553,21.6553,61500.0
2013-10-16 15:30:00,25.38,25.4,25.28,25.33,176400.0,21.6382,21.6553,21.553,21.5956,176400.0
2013-10-17 09:30:00,25.26,25.35,25.16,25.23,58500.0,21.6074,21.6844,21.5219,21.5818,58500.0
2013-10-17 10:00:00,25.17,25.3,25.09,25.22,108300.0,21.5304,21.6416,21.462,21.5732,108300.0
2013-10-17 10:30:00,25.23,25.23,25.13,25.16,22800.0,21.5818,21.5818,21.4962,21.5219,22800.0
2013-10-17 11:00:00,25.16,25.19,25.11,25.13,45300.0,21.5219,21.5475,21.4791,21.4962,45300.0
2013-10-17 11:30:00,25.16,25.19,25.12,25.15,42000.0,21.5219,21.5475,21.4877,21.5133,42000.0
2013-10-17 12:00:00,25.16,25.19,25.12,25.14,36900.0,21.5219,21.5475,21.4877,21.5048,36900.0
2013-10-17 12:30:00,25.17,25.18,25.14,25.16,53100.0,21.5304,21.539,21.5048,21.5219,53100.0
2013-10-17 13:00:00,25.17,25.22,25.15,25.17,30000.0,21.5304,21.5732,21.5133,21.5304,30000.0
2013-10-17 13:30:00,25.17,25.19,25.12,25.16,18600.0,21.5304,21.5475,21.4877,21.5219,18600.0
2013-10-17 14:00:00,25.15,25.18,25.11,25.11,45900.0,21.5133,21.539,21.4791,21.4791,45900.0
2013-10-17 14:30:00,25.12,25.14,25.09,25.1,45600.0,21.4877,21.5048,21.462,21.4706,45600.0
2013-10-17 15:00:00,25.1,25.13,25.07,25.1,100800.0,21.4706,21.4962,21.4449,21.4706,100800.0
2013-10-17 15:30:00,25.09,25.11,25.07,25.1,293700.0,21.462,21.4791,21.4449,21.4706,293700.0
2013-10-18 09:30:00,25.17,25.41,25.09,25.32,28200.0,21.5304,21.7357,21.462,21.6587,28200.0
2013-10-18 10:00:00,25.33,25.34,25.16,25.16,48300.0,21.6673,21.6759,21.5219,21.5219,48300.0
2013-10-18 10:30:00,25.19,25.28,25.09,25.27,31500.0,21.5475,21.6245,21.462,21.616,31500.0
2013-10-18 11:00:00,25.27,25.27,25.18,25.21,33000.0,21.616,21.616,21.539,21.5647,33000.0
2013-10-18 11:30:00,25.25,25.29,25.23,25.25,47400.0,21.5989,21.6331,21.5818,21.5989,47400.0
2013-10-18 12:00:00,25.24,25.26,25.21,25.26,42000.0,21.5903,21.6074,21.5647,21.6074,42000.0
2013-10-18 12:30:00,25.27,25.31,25.27,25.3,30900.0,21.616,21.6502,21.616,21.6416,30900.0
2013-10-18 13:00:00,25.3,25.31,25.26,25.27,49800.0,21.6416,21.6502,21.6074,21.616,49800.0
2013-10-18 13:30:00,25.26,25.3,25.24,25.27,43500.0,21.6074,21.6416,21.5903,21.616,43500.0
2013-10-18 14:00:00,25.27,25.31,25.27,25.27,34800.0,21.616,21.6502,21.616,21.616,34800.0
2013-10-18 14:30:00,25.28,25.32,25.27,25.29,75600.0,21.6245,21.6587,21.616,21.6331,75600.0
2013-10-18 15:00:00,25.3,25.31,25.27,25.28,88800.0,21.6416,21.6502,21.616,21.6245,88800.0
2013-10-18 15:30:00,25.28,25.31,25.22,25.29,214800.0,21.6245,21.6502,21.5732,21.6331,214800.0
2013-10-21 09:30:00,25.25,25.43,25.25,25.36,21300.0,21.5989,21.7528,21.5989,21.693,21300.0
2013-10-21 10:00:00,25.41,25.47,25.37,25.39,17700.0,21.7357,21.7871,21.7015,21.7186,17700.0
2013-10-21 10:30:00,25.39,25.43,25.34,25.41,152400.0,21.7186,21.7528,21.6759,21.7357,152400.0
2013-10-21 11:00:00,25.42,25.58,25.42,25.57,303300.0,21.7443,21.8812,21.7443,21.8726,303300.0
2013-10-21 11:30:00,25.59,25.59,25.49,25.51,33900.0,21.8897,21.8897,21.8042,21.8213,33900.0
2013-10-21 12:00:00,25.52,25.53,25.45,25.49,19200.0,21.8298,21.8384,21.77,21.8042,19200.0
2013-10-21 12:30:00,25.49,25.53,25.46,25.52,29700.0,21.8042,21.8384,21.7785,21.8298,29700.0
2013-10-21 13:00:00,25.5,25.52,25.47,25.5,19200.0,21.8127,21.8298,21.7871,21.8127,19200.0
2013-10-21 13:30:00,25.48,25.51,25.48,25.5,15600.0,21.7956,21.8213,21.7956,21.8127,15600.0
2013-10-21 14:00:00,25.5,25.51,25.46,25.47,99300.0,21.8127,21.8213,21.7785,21.7871,99300.0
2013-10-21 14:30:00,25.48,25.49,25.45,25.47,12600.0,21.7956,21.8042,21.77,21.7871,12600.0
2013-10-21 15:00:00,25.47,25.5,25.47,25.47,21900.0,21.7871,21.8127,21.7871,21.7871,21900.0
2013-10-21 15:30:00,25.47,25.53,25.47,25.52,230100.0,21.7871,21.8384,21.7871,21.8298,230100.0
2013-10-22 09:30:00,25.67,25.83,25.67,25.81,30000.0,21.9581,22.095,21.9581,22.0779,30000.0
2013-10-22 10:00:00,25.86,25.89,25.82,25.82,19500.0,22.1207,22.1463,22.0864,22.0864,19500.0
2013-10-22 10:30:00,25.83,25.85,25.6,25.69,55800.0,22.095,22.1121,21.8983,21.9752,55800.0
2013-10-22 11:00:00,25.75,25.77,25.65,25.77,78300.0,22.0266,22.0437,21.941,22.0437,78300.0
2013-10-22 11:30:00,25.77,25.85,25.74,25.83,22200.0,22.0437,22.1121,22.018,22.095,22200.0
2013-10-22 12:00:00,25.85,25.86,25.77,25.8,18000.0,22.1121,22.1207,22.0437,22.0693,18000.0
2013-10-22 12:30:00,25.81,25.81,25.67,25.69,7500.0,22.0779,22.0779,21.9581,21.9752,7500.0
2013-10-22 13:00:00,25.7,25.76,25.7,25.7,18300.0,21.9838,22.0351,21.9838,21.9838,18300.0
2013-10-22 13:30:00,25.74,25.76,25.69,25.72,15600.0,22.018,22.0351,21.9752,22.0009,15600.0
2013-10-22 14:00:00,25.73,25.73,25.63,25.68,38100.0,22.0095,22.0095,21.9239,21.9667,38100.0
2013-10-22 14:30:00,25.69,25.76,25.68,25.76,107700.0,21.9752,22.0351,21.9667,22.0351,107700.0
2013-10-22 15:00:00,25.76,25.79,25.75,25.77,74700.0,22.0351,22.0608,22.0266,22.0437,74700.0
2013-10-22 15:30:00,25.76,25.78,25.7,25.77,65700.0,22.0351,22.0522,21.9838,22.0437,65700.0
2013-10-23 09:30:00,25.6,25.67,25.41,25.41,51300.0,21.8983,21.9581,21.7357,21.7357,51300.0
2013-10-23 10:00:00,25.39,25.55,25.36,25.46,40200.0,21.7186,21.8555,21.693,21.7785,40200.0
2013-10-23 10:30:00,25.46,25.51,25.39,25.49,108600.0,21.7785,21.8213,21.7186,21.8042,108600.0
2013-10-23 11:00:00,25.5,25.56,25.48,25.48,21900.0,21.8127,21.864,21.7956,21.7956,21900.0
2013-10-23 11:30:00,25.49,25.66,25.49,25.6,159000.0,21.8042,21.9496,21.8042,21.8983,159000.0
2013-10-23 12:00:00,25.61,25.73,25.6,25.63,95700.0,21.9068,22.0095,21.8983,21.9239,95700.0
2013-10-23 12:30:00,25.64,25.67,25.62,25.67,9000.0,21.9325,21.9581,21.9154,21.9581,9000.0
2013-10-23 13:00:00,25.71,25.74,25.65,25.65,76500.0,21.9924,22.018,21.941,21.941,76500.0
2013-10-23 13:30:00,25.67,25.71,25.66,25.67,6600.0,21.9581,21.9924,21.9496,21.9581,6600.0
2013-10-23 14:00:00,25.65,25.68,25.63,25.68,75000.0,21.941,21.9667,21.9239,21.9667,75000.0
2013-10-23 14:30:00,25.69,25.75,25.69,25.75,59400.0,21.9752,22.0266,21.9752,22.0266,59400.0
2013-10-23 15:00:00,25.75,25.75,25.68,25.7,90300.0,22.0266,22.0266,21.9667,21.9838,90300.0
2013-10-23 15:30:00,25.69,25.75,25.67,25.75,268800.0,21.9752,22.0266,21.9581,22.0266,268800.0
2013-10-24 09:30:00,25.33,25.92,25.33,25.72,99000.0,21.6673,22.172,21.6673,22.0009,99000.0
2013-10-24 10:00:00,25.72,25.87,25.54,25.82,27900.0,22.0009,22.1292,21.8469,22.0864,27900.0
2013-10-24 10:30:00,25.82,25.82,25.7,25.78,18300.0,22.0864,22.0864,21.9838,22.0522,18300.0
2013-10-24 11:00:00,25.76,25.91,25.75,25.91,15600.0,22.0351,22.1634,22.0266,22.1634,15600.0
2013-10-24 11:30:00,25.83,25.88,25.79,25.87,30300.0,22.095,22.1378,22.0608,22.1292,30300.0
2013-10-24 12:00:00,25.85,25.86,25.78,25.81,22500.0,22.1121,22.1207,22.0522,22.0779,22500.0
2013-10-24 12:30:00,25.83,26.01,25.81,26.0,27300.0,22.095,22.249,22.0779,22.2404,27300.0
2013-10-24 13:00:00,26.01,26.01,25.94,25.94,16200.0,22.249,22.249,22.1891,22.1891,16200.0
2013-10-24 13:30:00,25.97,26.0,25.92,25.96,22800.0,22.2148,22.2404,22.172,22.2062,22800.0
2013-10-24 14:00:00,25.93,25.95,25.89,25.92,22800.0,22.1805,22.1977,22.1463,22.172,22800.0
2013-10-24 14:30:00,25.94,26.05,25.92,26.0,97500.0,22.1891,22.2832,22.172,22.2404,97500.0
2013-10-24 15:00:00,26.01,26.06,25.97,25.97,27300.0,22.249,22.2917,22.2148,22.2148,27300.0
2013-10-24 15:30:00,25.96,26.06,25.96,26.01,178800.0,22.2062,22.2917,22.2062,22.249,178800.0
2013-10-25 09:30:00,26.07,26.07,25.85,25.85,25500.0,22.3003,22.3003,22.1121,22.1121,25500.0
2013-10-25 10:00:00,25.86,25.89,25.71,25.73,48600.0,22.1207,22.1463,21.9924,22.0095,48600.0
2013-10-25 10:30:00,25.69,25.73,25.65,25.67,32700.0,21.9752,22.0095,21.941,21.9581,32700.0
2013-10-25 11:00:00,25.7,25.7,25.61,25.61,15300.0,21.9838,21.9838,21.9068,21.9068,15300.0
2013-10-25 11:30:00,25.63,25.66,25.6,25.6,24600.0,21.9239,21.9496,21.8983,21.8983,24600.0
2013-10-25 12:00:00,25.62,25.67,25.58,25.67,50100.0,21.9154,21.9581,21.8812,21.9581,50100.0
2013-10-25 12:30:00,25.67,25.71,25.65,25.66,28800.0,21.9581,21.9924,21.941,21.9496,28800.0
2013-10-25 13:00:00,25.66,25.69,25.64,25.66,13200.0,21.9496,21.9752,21.9325,21.9496,13200.0
2013-10-25 13:30:00,25.65,25.67,25.64,25.66,21600.0,21.941,21.9581,21.9325,21.9496,21600.0
2013-10-25 14:00:00,25.66,25.73,25.66,25.69,64200.0,21.9496,22.0095,21.9496,21.9752,64200.0
2013-10-25 14:30:00,25.69,25.73,25.68,25.73,43800.0,21.9752,22.0095,21.9667,22.0095,43800.0
2013-10-25 15:00:00,25.73,25.73,25.69,25.73,60300.0,22.0095,22.0095,21.9752,22.0095,60300.0
2013-10-25 15:30:00,25.73,25.79,25.72,25.77,174300.0,22.0095,22.0608,22.0009,22.0437,174300.0
2013-10-28 09:30:00,25.5,25.76,25.44,25.54,118200.0,21.8127,22.0351,21.7614,21.8469,118200.0
2013-10-28 10:00:00,25.54,25.71,25.52,25.64,58500.0,21.8469,21.9924,21.8298,21.9325,58500.0
2013-10-28 10:30:00,25.63,25.67,25.47,25.51,86400.0,21.9239,21.9581,21.7871,21.8213,86400.0
2013-10-28 11:00:00,25.52,25.64,25.52,25.56,36300.0,21.8298,21.9325,21.8298,21.864,36300.0
2013-10-28 11:30:00,25.56,25.66,25.54,25.57,40200.0,21.864,21.9496,21.8469,21.8726,40200.0
2013-10-28 12:00:00,25.63,25.69,25.61,25.63,41400.0,21.9239,21.9752,21.9068,21.9239,41400.0
2013-10-28 12:30:00,25.6,25.64,25.59,25.62,40200.0,21.8983,21.9325,21.8897,21.9154,40200.0
2013-10-28 13:00:00,25.62,25.62,25.51,25.52,53400.0,21.9154,21.9154,21.8213,21.8298,53400.0
2013-10-28 13:30:00,25.52,25.52,25.43,25.44,55200.0,21.8298,21.8298,21.7528,21.7614,55200.0
2013-10-28 14:00:00,25.44,25.55,25.44,25.55,69300.0,21.7614,21.8555,21.7614,21.8555,69300.0
2013-10-28 14:30:00,25.55,25.62,25.55,25.62,74400.0,21.8555,21.9154,21.8555,21.9154,74400.0
2013-10-28 15:00:00,25.63,25.63,25.58,25.61,78300.0,21.9239,21.9239,21.8812,21.9068,78300.0
2013-10-28 15:30:00,25.6,25.61,25.54,25.57,152700.0,21.8983,21.9068,21.8469,21.8726,152700.0
2013-10-29 09:30:00,25.58,26.01,25.58,25.63,78900.0,21.8812,22.249,21.8812,21.9239,78900.0
2013-10-29 10:00:00,25.66,25.69,25.56,25.65,83700.0,21.9496,21.9752,21.864,21.941,83700.0
2013-10-29 10:30:00,25.66,25.71,25.61,25.63,95400.0,21.9496,21.9924,21.9068,21.9239,95400.0
2013-10-29 11:00:00,25.63,25.69,25.63,25.67,52500.0,21.9239,21.9752,21.9239,21.9581,52500.0
2013-10-29 11:30:00,25.67,25.67,25.62,25.64,24300.0,21.9581,21.9581,21.9154,21.9325,24300.0
2013-10-29 12:00:00,25.63,25.68,25.58,25.68,27300.0,21.9239,21.9667,21.8812,21.9667,27300.0
2013-10-29 12:30:00,25.67,25.67,25.62,25.64,16800.0,21.9581,21.9581,21.9154,21.9325,16800.0
2013-10-29 13:00:00,25.64,25.7,25.61,25.64,31800.0,21.9325,21.9838,21.9068,21.9325,31800.0
2013-10-29 13:30:00,25.65,25.68,25.62,25.64,21900.0,21.941,21.9667,21.9154,21.9325,21900.0
2013-10-29 14:00:00,25.63,25.69,25.63,25.66,31500.0,21.9239,21.9752,21.9239,21.9496,31500.0
2013-10-29 14:30:00,25.67,25.7,25.65,25.65,29700.0,21.9581,21.9838,21.941,21.941,29700.0
2013-10-29 15:00:00,25.67,25.69,25.65,25.66,105000.0,21.9581,21.9752,21.941,21.9496,105000.0
2013-10-29 15:30:00,25.66,25.73,25.61,25.73,141600.0,21.9496,22.0095,21.9068,22.0095,141600.0
2013-10-30 09:30:00,25.79,26.03,25.79,25.9,54900.0,22.0608,22.2661,22.0608,22.1549,54900.0
2013-10-30 10:00:00,25.87,25.96,25.86,25.95,65700.0,22.1292,22.2062,22.1207,22.1977,65700.0
2013-10-30 10:30:00,25.95,25.95,25.89,25.9,32100.0,22.1977,22.1977,22.1463,22.1549,32100.0
2013-10-30 11:00:00,25.9,25.92,25.78,25.8,41700.0,22.1549,22.172,22.0522,22.0693,41700.0
2013-10-30 11:30:00,25.82,25.82,25.65,25.65,24000.0,22.0864,22.0864,21.941,21.941,24000.0
2013-10-30 12:00:00,25.66,25.66,25.6,25.63,16800.0,21.9496,21.9496,21.8983,21.9239,16800.0
2013-10-30 12:30:00,25.63,25.79,25.63,25.78,14400.0,21.9239,22.0608,21.9239,22.0522,14400.0
2013-10-30 13:00:00,25.78,25.79,25.75,25.76,17400.0,22.0522,22.0608,22.0266,22.0351,17400.0
2013-10-30 13:30:00,25.76,25.79,25.74,25.77,9300.0,22.0351,22.0608,22.018,22.0437,9300.0
2013-10-30 14:00:00,25.76,25.86,25.62,25.62,24600.0,22.0351,22.1207,21.9154,21.9154,24600.0
2013-10-30 14:30:00,25.66,25.73,25.56,25.57,32700.0,21.9496,22.0095,21.864,21.8726,32700.0
2013-10-30 15:00:00,25.56,25.63,25.56,25.62,47100.0,21.864,21.9239,21.864,21.9154,47100.0
2013-10-30 15:30:00,25.62,25.71,25.59,25.64,84000.0,21.9154,21.9924,21.8897,21.9325,84000.0
2013-10-31 09:30:00,25.67,25.79,25.55,25.58,25800.0,21.9581,22.0608,21.8555,21.8812,25800.0
2013-10-31 10:00:00,25.58,25.67,25.52,25.63,35100.0,21.8812,21.9581,21.8298,21.9239,35100.0
2013-10-31 10:30:00,25.63,25.74,25.57,25.74,28200.0,21.9239,22.018,21.8726,22.018,28200.0
2013-10-31 11:00:00,25.73,25.8,25.69,25.8,60600.0,22.0095,22.0693,21.9752,22.0693,60600.0
2013-10-31 11:30:00,25.81,25.9,25.8,25.86,38100.0,22.0779,22.1549,22.0693,22.1207,38100.0
2013-10-31 12:00:00,25.85,25.95,25.82,25.82,29100.0,22.1121,22.1977,22.0864,22.0864,29100.0
2013-10-31 12:30:00,25.83,25.91,25.81,25.89,20100.0,22.095,22.1634,22.0779,22.1463,20100.0
2013-10-31 13:00:00,25.89,25.99,25.89,25.99,22500.0,22.1463,22.2319,22.1463,22.2319,22500.0
2013-10-31 13:30:00,26.0,26.07,25.99,26.04,27000.0,22.2404,22.3003,22.2319,22.2746,27000.0
2013-10-31 14:00:00,26.04,26.05,25.99,26.02,41700.0,22.2746,22.2832,22.2319,22.2575,41700.0
2013-10-31 14:30:00,26.03,26.05,25.99,25.99,24900.0,22.2661,22.2832,22.2319,22.2319,24900.0
2013-10-31 15:00:00,25.98,25.98,25.84,25.84,63600.0,22.2233,22.2233,22.1036,22.1036,63600.0
2013-10-31 15:30:00,25.85,25.9,25.75,25.76,160800.0,22.1121,22.1549,22.0266,22.0351,160800.0
2013-11-01 09:30:00,25.8,25.96,25.74,25.86,23700.0,22.0693,22.2062,22.018,22.1207,23700.0
2013-11-01 10:00:00,25.86,25.97,25.74,25.74,21000.0,22.1207,22.2148,22.018,22.018,21000.0
2013-11-01 10:30:00,25.74,25.79,25.68,25.69,40500.0,22.018,22.0608,21.9667,21.9752,40500.0
2013-11-01 11:00:00,25.66,25.66,25.44,25.57,30900.0,21.9496,21.9496,21.7614,21.8726,30900.0
2013-11-01 11:30:00,25.57,25.57,25.46,25.48,30600.0,21.8726,21.8726,21.7785,21.7956,30600.0
2013-11-01 12:00:00,25.47,25.51,25.41,25.42,48600.0,21.7871,21.8213,21.7357,21.7443,48600.0
2013-11-01 12:30:00,25.42,25.55,25.4,25.55,90900.0,21.7443,21.8555,21.7272,21.8555,90900.0
2013-11-01 13:00:00,25.53,25.66,25.51,25.65,21300.0,21.8384,21.9496,21.8213,21.941,21300.0
2013-11-01 13:30:00,25.65,25.71,25.61,25.68,23100.0,21.941,21.9924,21.9068,21.9667,23100.0
2013-11-01 14:00:00,25.69,25.79,25.59,25.78,80700.0,21.9752,22.0608,21.8897,22.0522,80700.0
2013-11-01 14:30:00,25.78,25.86,25.78,25.82,27600.0,22.0522,22.1207,22.0522,22.0864,27600.0
2013-11-01 15:00:00,25.81,25.88,25.81,25.84,22200.0,22.0779,22.1378,22.0779,22.1036,22200.0
2013-11-01 15:30:00,25.83,25.96,25.83,25.93,87300.0,22.095,22.2062,22.095,22.1805,87300.0
2013-11-04 09:30:00,26.0,26.06,25.9,26.0,50700.0,22.2404,22.2917,22.1549,22.2404,50700.0
2013-11-04 10:00:00,25.99,26.03,25.95,26.01,71400.0,22.2319,22.2661,22.1977,22.249,71400.0
2013-11-04 10:30:00,26.02,26.02,25.96,25.97,29400.0,22.2575,22.2575,22.2062,22.2148,29400.0
2013-11-04 11:00:00,25.98,26.02,25.93,26.01,58800.0,22.2233,22.2575,22.1805,22.249,58800.0
2013-11-04 11:30:00,26.02,26.09,26.02,26.08,11400.0,22.2575,22.3174,22.2575,22.3089,11400.0
2013-11-04 12:00:00,26.1,26.15,26.1,26.13,15300.0,22.326,22.3687,22.326,22.3516,15300.0
2013-11-04 12:30:00,26.14,26.16,26.12,26.13,15600.0,22.3602,22.3773,22.3431,22.3516,15600.0
2013-11-04 13:00:00,26.13,26.18,26.11,26.18,12000.0,22.3516,22.3944,22.3345,22.3944,12000.0
2013-11-04 13:30:00,26.17,26.22,26.16,26.22,19800.0,22.3858,22.4286,22.3773,22.4286,19800.0
2013-11-04 14:00:00,26.21,26.25,26.2,26.25,30600.0,22.4201,22.4543,22.4115,22.4543,30600.0
2013-11-04 14:30:00,26.25,26.27,26.23,26.23,41400.0,22.4543,22.4714,22.4372,22.4372,41400.0
2013-11-04 15:00:00,26.23,26.28,26.22,26.27,34200.0,22.4372,22.4799,22.4286,22.4714,34200.0
2013-11-04 15:30:00,26.27,26.29,26.21,26.23,178500.0,22.4714,22.4885,22.4201,22.4372,178500.0
2013-11-05 09:30:00,26.07,26.11,25.77,25.87,25800.0,22.3003,22.3345,22.0437,22.1292,25800.0
2013-11-05 10:00:00,25.97,26.05,25.88,26.03,14100.0,22.2148,22.2832,22.1378,22.2661,14100.0
2013-11-05 10:30:00,26.13,26.19,26.07,26.08,18600.0,22.3516,22.4029,22.3003,22.3089,18600.0
2013-11-05 11:00:00,26.06,26.06,25.94,26.01,15000.0,22.2917,22.2917,22.1891,22.249,15000.0
2013-11-05 11:30:00,25.97,26.16,25.97,26.14,82200.0,22.2148,22.3773,22.2148,22.3602,82200.0
2013-11-05 12:00:00,26.14,26.2,26.12,26.19,7500.0,22.3602,22.4115,22.3431,22.4029,7500.0
2013-11-05 12:30:00,26.18,26.2,26.14,26.16,3600.0,22.3944,22.4115,22.3602,22.3773,3600.0
2013-11-05 13:00:00,26.19,26.19,26.15,26.17,8100.0,22.4029,22.4029,22.3687,22.3858,8100.0
2013-11-05 13:30:00,26.17,26.22,26.13,26.16,25500.0,22.3858,22.4286,22.3516,22.3773,25500.0
2013-11-05 14:00:00,26.16,26.25,26.15,26.24,13800.0,22.3773,22.4543,22.3687,22.4457,13800.0
2013-11-05 14:30:00,26.27,26.3,26.25,26.25,31500.0,22.4714,22.497,22.4543,22.4543,31500.0
2013-11-05 15:00:00,26.26,26.27,26.22,26.24,63000.0,22.4628,22.4714,22.4286,22.4457,63000.0
2013-11-05 15:30:00,26.24,26.28,26.16,26.2,111600.0,22.4457,22.4799,22.3773,22.4115,111600.0
2013-11-06 09:30:00,26.35,26.55,26.25,26.39,35700.0,22.5398,22.7109,22.4543,22.574,35700.0
2013-11-06 10:00:00,26.38,26.42,26.17,26.17,17100.0,22.5655,22.5997,22.3858,22.3858,17100.0
2013-11-06 10:30:00,26.17,26.22,26.1,26.1,14100.0,22.3858,22.4286,22.326,22.326,14100.0
2013-11-06 11:00:00,26.1,26.16,26.03,26.15,11400.0,22.326,22.3773,22.2661,22.3687,11400.0
2013-11-06 11:30:00,26.18,26.18,26.07,26.14,50100.0,22.3944,22.3944,22.3003,22.3602,50100.0
2013-11-06 12:00:00,26.14,26.19,26.09,26.16,12000.0,22.3602,22.4029,22.3174,22.3773,12000.0
2013-11-06 12:30:00,26.2,26.25,26.14,26.14,53400.0,22.4115,22.4543,22.3602,22.3602,53400.0
2013-11-06 13:00:00,26.13,26.13,26.04,26.08,23100.0,22.3516,22.3516,22.2746,22.3089,23100.0
2013-11-06 13:30:00,26.12,26.12,26.04,26.04,15000.0,22.3431,22.3431,22.2746,22.2746,15000.0
2013-11-06 14:00:00,26.06,26.08,26.02,26.05,19200.0,22.2917,22.3089,22.2575,22.2832,19200.0
2013-11-06 14:30:00,26.05,26.07,26.0,26.0,42000.0,22.2832,22.3003,22.2404,22.2404,42000.0
2013-11-06 15:00:00,26.0,26.06,25.99,26.01,34800.0,22.2404,22.2917,22.2319,22.249,34800.0
2013-11-06 15:30:00,26.03,26.12,26.0,26.11,74100.0,22.2661,22.3431,22.2404,22.3345,74100.0
2013-11-07 09:30:00,26.12,26.28,25.96,26.01,24600.0,22.3431,22.4799,22.2062,22.249,24600.0
2013-11-07 10:00:00,26.0,26.15,25.72,25.78,60300.0,22.2404,22.3687,22.0009,22.0522,60300.0
2013-11-07 10:30:00,25.78,25.78,25.6,25.68,33900.0,22.0522,22.0522,21.8983,21.9667,33900.0
2013-11-07 11:00:00,25.66,25.71,25.56,25.62,35700.0,21.9496,21.9924,21.864,21.9154,35700.0
2013-11-07 11:30:00,25.59,25.68,25.56,25.67,12600.0,21.8897,21.9667,21.864,21.9581,12600.0
2013-11-07 12:00:00,25.67,25.82,25.66,25.82,22200.0,21.9581,22.0864,21.9496,22.0864,22200.0
2013-11-07 12:30:00,25.81,25.86,25.74,25.74,67200.0,22.0779,22.1207,22.018,22.018,67200.0
2013-11-07 13:00:00,25.75,25.76,25.6,25.6,20100.0,22.0266,22.0351,21.8983,21.8983,20100.0
2013-11-07 13:30:00,25.6,25.69,25.6,25.63,30300.0,21.8983,21.9752,21.8983,21.9239,30300.0
2013-11-07 14:00:00,25.64,25.66,25.53,25.62,61800.0,21.9325,21.9496,21.8384,21.9154,61800.0
2013-11-07 14:30:00,25.61,25.65,25.55,25.65,24000.0,21.9068,21.941,21.8555,21.941,24000.0
2013-11-07 15:00:00,25.63,25.65,25.46,25.46,67800.0,21.9239,21.941,21.7785,21.7785,67800.0
2013-11-07 15:30:00,25.44,25.5,25.4,25.42,139500.0,21.7614,21.8127,21.7272,21.7443,139500.0
2013-11-08 09:30:00,25.36,25.67,25.36,25.5,131100.0,21.693,21.9581,21.693,21.8127,131100.0
2013-11-08 10:00:00,25.54,25.69,25.51,25.62,29400.0,21.8469,21.9752,21.8213,21.9154,29400.0
2013-11-08 10:30:00,25.62,25.69,25.59,25.59,32100.0,21.9154,21.9752,21.8897,21.8897,32100.0
2013-11-08 11:00:00,25.6,25.63,25.53,25.6,39600.0,21.8983,21.9239,21.8384,21.8983,39600.0
2013-11-08 11:30:00,25.6,25.68,25.56,25.6,43200.0,21.8983,21.9667,21.864,21.8983,43200.0
2013-11-08 12:00:00,25.6,25.77,25.59,25.77,19200.0,21.8983,22.0437,21.8897,22.0437,19200.0
2013-11-08 12:30:00,25.76,25.81,25.76,25.76,12000.0,22.0351,22.0779,22.0351,22.0351,12000.0
2013-11-08 13:00:00,25.78,25.81,25.74,25.8,15300.0,22.0522,22.0779,22.018,22.0693,15300.0
2013-11-08 13:30:00,25.79,25.83,25.68,25.69,23400.0,22.0608,22.095,21.9667,21.9752,23400.0
2013-11-08 14:00:00,25.71,25.83,25.7,25.81,15900.0,21.9924,22.095,21.9838,22.0779,15900.0
2013-11-08 14:30:00,25.79,25.8,25.74,25.75,15000.0,22.0608,22.0693,22.018,22.0266,15000.0
2013-11-08 15:00:00,25.75,25.79,25.64,25.75,40200.0,22.0266,22.0608,21.9325,22.0266,40200.0
2013-11-08 15:30:00,25.75,25.79,25.73,25.76,99900.0,22.0266,22.0608,22.0095,22.0351,99900.0
2013-11-11 09:30:00,25.6,25.91,25.56,25.81,34200.0,21.8983,22.1634,21.864,22.0779,34200.0
2013-11-11 10:00:00,25.82,25.85,25.7,25.7,28800.0,22.0864,22.1121,21.9838,21.9838,28800.0
2013-11-11 10:30:00,25.67,25.73,25.66,25.71,26700.0,21.9581,22.0095,21.9496,21.9924,26700.0
2013-11-11 11:00:00,25.72,25.79,25.68,25.78,28200.0,22.0009,22.0608,21.9667,22.0522,28200.0
2013-11-11 11:30:00,25.79,25.81,25.76,25.79,19800.0,22.0608,22.0779,22.0351,22.0608,19800.0
2013-11-11 12:00:00,25.78,25.78,25.68,25.71,17100.0,22.0522,22.0522,21.9667,21.9924,17100.0
2013-11-11 12:30:00,25.71,25.72,25.65,25.67,33300.0,21.9924,22.0009,21.941,21.9581,33300.0
2013-11-11 13:00:00,25.67,25.7,25.6,25.62,54000.0,21.9581,21.9838,21.8983,21.9154,54000.0
2013-11-11 13:30:00,25.63,25.63,25.59,25.6,45000.0,21.9239,21.9239,21.8897,21.8983,45000.0
2013-11-11 14:00:00,25.61,25.71,25.61,25.71,33900.0,21.9068,21.9924,21.9068,21.9924,33900.0
2013-11-11 14:30:00,25.71,25.72,25.67,25.7,47700.0,21.9924,22.0009,21.9581,21.9838,47700.0
2013-11-11 15:00:00,25.7,25.75,25.69,25.75,62400.0,21.9838,22.0266,21.9752,22.0266,62400.0
2013-11-11 15:30:00,25.74,25.74,25.66,25.67,143700.0,22.018,22.018,21.9496,21.9581,143700.0
2013-11-12 09:30:00,25.7,25.76,25.66,25.73,19200.0,21.9838,22.0351,21.9496,22.0095,19200.0
2013-11-12 10:00:00,25.72,25.81,25.64,25.78,33600.0,22.0009,22.0779,21.9325,22.0522,33600.0
2013-11-12 10:30:00,25.8,25.8,25.71,25.75,19800.0,22.0693,22.0693,21.9924,22.0266,19800.0
2013-11-12 11:00:00,25.76,25.85,25.75,25.85,23100.0,22.0351,22.1121,22.0266,22.1121,23100.0
2013-11-12 11:30:00,25.85,25.85,25.8,25.83,34200.0,22.1121,22.1121,22.0693,22.095,34200.0
2013-11-12 12:00:00,25.83,25.83,25.71,25.71,11400.0,22.095,22.095,21.9924,21.9924,11400.0
2013-11-12 12:30:00,25.7,25.72,25.68,25.71,13200.0,21.9838,22.0009,21.9667,21.9924,13200.0
2013-11-12 13:00:00,25.71,25.78,25.71,25.76,9600.0,21.9924,22.0522,21.9924,22.0351,9600.0
2013-11-12 13:30:00,25.75,25.76,25.72,25.73,18900.0,22.0266,22.0351,22.0009,22.0095,18900.0
2013-11-12 14:00:00,25.74,25.75,25.72,25.74,76800.0,22.018,22.0266,22.0009,22.018,76800.0
2013-11-12 14:30:00,25.74,25.79,25.74,25.78,37800.0,22.018,22.0608,22.018,22.0522,37800.0
2013-11-12 15:00:00,25.78,25.84,25.77,25.8,49200.0,22.0522,22.1036,22.0437,22.0693,49200.0
2013-11-12 15:30:00,25.8,25.85,25.77,25.84,105000.0,22.0693,22.1121,22.0437,22.1036,105000.0
2013-11-13 09:30:00,25.74,25.9,25.64,25.85,33000.0,22.018,22.1549,21.9325,22.1121,33000.0
2013-11-13 10:00:00,25.88,25.95,25.85,25.95,22200.0,22.1378,22.1977,22.1121,22.1977,22200.0
2013-11-13 10:30:00,25.92,25.94,25.9,25.92,10500.0,22.172,22.1891,22.1549,22.172,10500.0
2013-11-13 11:00:00,25.91,25.96,25.91,25.91,9900.0,22.1634,22.2062,22.1634,22.1634,9900.0
2013-11-13 11:30:00,25.9,26.01,25.89,26.01,34500.0,22.1549,22.249,22.1463,22.249,34500.0
2013-11-13 12:00:00,26.02,26.11,25.97,26.1,11100.0,22.2575,22.3345,22.2148,22.326,11100.0
2013-11-13 12:30:00,26.1,26.18,26.09,26.16,21900.0,22.326,22.3944,22.3174,22.3773,21900.0
2013-11-13 13:00:00,26.17,26.17,26.08,26.11,35400.0,22.3858,22.3858,22.3089,22.3345,35400.0
2013-11-13 13:30:00,26.11,26.17,26.07,26.17,32400.0,22.3345,22.3858,22.3003,22.3858,32400.0
2013-11-13 14:00:00,26.17,26.24,26.17,26.2,39600.0,22.3858,22.4457,22.3858,22.4115,39600.0
2013-11-13 14:30:00,26.2,26.23,26.16,26.19,24600.0,22.4115,22.4372,22.3773,22.4029,24600.0
2013-11-13 15:00:00,26.19,26.25,26.18,26.23,34500.0,22.4029,22.4543,22.3944,22.4372,34500.0
2013-11-13 15:30:00,26.24,26.3,26.23,26.27,108300.0,22.4457,22.497,22.4372,22.4714,108300.0
2013-11-14 09:30:00,26.26,26.28,26.14,26.2,10200.0,22.4628,22.4799,22.3602,22.4115,10200.0
2013-11-14 10:00:00,26.21,26.3,26.16,26.17,33000.0,22.4201,22.497,22.3773,22.3858,33000.0
2013-11-14 10:30:00,26.17,26.25,26.15,26.18,27900.0,22.3858,22.4543,22.3687,22.3944,27900.0
2013-11-14 11:00:00,26.18,26.24,26.15,26.22,33900.0,22.3944,22.4457,22.3687,22.4286,33900.0
2013-11-14 11:30:00,26.2,26.2,26.13,26.15,9000.0,22.4115,22.4115,22.3516,22.3687,9000.0
2013-11-14 12:00:00,26.15,26.17,26.12,26.12,14700.0,22.3687,22.3858,22.3431,22.3431,14700.0
2013-11-14 12:30:00,26.12,26.14,26.1,26.12,9000.0,22.3431,22.3602,22.326,22.3431,9000.0
2013-11-14 13:00:00,26.1,26.11,26.07,26.09,15300.0,22.326,22.3345,22.3003,22.3174,15300.0
2013-11-14 13:30:00,26.1,26.18,26.1,26.17,33300.0,22.326,22.3944,22.326,22.3858,33300.0
2013-11-14 14:00:00,26.18,26.19,26.16,26.17,16200.0,22.3944,22.4029,22.3773,22.3858,16200.0
2013-11-14 14:30:00,26.17,26.18,26.14,26.16,16500.0,22.3858,22.3944,22.3602,22.3773,16500.0
2013-11-14 15:00:00,26.17,26.19,26.16,26.17,21900.0,22.3858,22.4029,22.3773,22.3858,21900.0
2013-11-14 15:30:00,26.16,26.19,26.14,26.18,49200.0,22.3773,22.4029,22.3602,22.3944,49200.0
2013-11-15 09:30:00,26.17,26.17,26.05,26.15,83700.0,22.3858,22.3858,22.2832,22.3687,83700.0
2013-11-15 10:00:00,26.11,26.12,26.09,26.12,17100.0,22.3345,22.3431,22.3174,22.3431,17100.0
2013-11-15 10:30:00,26.1,26.11,26.05,26.1,13500.0,22.326,22.3345,22.2832,22.326,13500.0
2013-11-15 11:00:00,26.12,26.17,26.12,26.15,52800.0,22.3431,22.3858,22.3431,22.3687,52800.0
2013-11-15 11:30:00,26.15,26.16,26.12,26.12,17400.0,22.3687,22.3773,22.3431,22.3431,17400.0
2013-11-15 12:00:00,26.15,26.17,26.12,26.13,7500.0,22.3687,22.3858,22.3431,22.3516,7500.0
2013-11-15 12:30:00,26.13,26.15,26.12,26.13,17700.0,22.3516,22.3687,22.3431,22.3516,17700.0
2013-11-15 13:00:00,26.13,26.16,26.13,26.16,4500.0,22.3516,22.3773,22.3516,22.3773,4500.0
2013-11-15 13:30:00,26.15,26.16,26.15,26.15,12000.0,22.3687,22.3773,22.3687,22.3687,12000.0
2013-11-15 14:00:00,26.16,26.21,26.16,26.19,55800.0,22.3773,22.4201,22.3773,22.4029,55800.0
2013-11-15 14:30:00,26.2,26.24,26.18,26.24,15300.0,22.4115,22.4457,22.3944,22.4457,15300.0
2013-11-15 15:00:00,26.26,26.28,26.24,26.27,13800.0,22.4628,22.4799,22.4457,22.4714,13800.0
2013-11-15 15:30:00,26.27,26.29,26.24,26.29,55800.0,22.4714,22.4885,22.4457,22.4885,55800.0
2013-11-18 09:30:00,26.33,26.4,26.25,26.26,27000.0,22.5227,22.5826,22.4543,22.4628,27000.0
2013-11-18 10:00:00,26.23,26.28,26.17,26.24,22200.0,22.4372,22.4799,22.3858,22.4457,22200.0
2013-11-18 10:30:00,26.23,26.31,26.22,26.3,10200.0,22.4372,22.5056,22.4286,22.497,10200.0
2013-11-18 11:00:00,26.33,26.36,26.31,26.31,13500.0,22.5227,22.5484,22.5056,22.5056,13500.0
2013-11-18 11:30:00,26.33,26.33,26.23,26.26,14100.0,22.5227,22.5227,22.4372,22.4628,14100.0
2013-11-18 12:00:00,26.24,26.24,26.18,26.22,17400.0,22.4457,22.4457,22.3944,22.4286,17400.0
2013-11-18 12:30:00,26.23,26.26,26.19,26.21,14400.0,22.4372,22.4628,22.4029,22.4201,14400.0
2013-11-18 13:00:00,26.21,26.22,26.18,26.21,41100.0,22.4201,22.4286,22.3944,22.4201,41100.0
2013-11-18 13:30:00,26.22,26.25,26.17,26.19,10800.0,22.4286,22.4543,22.3858,22.4029,10800.0
2013-11-18 14:00:00,26.19,26.25,26.17,26.25,13800.0,22.4029,22.4543,22.3858,22.4543,13800.0
2013-11-18 14:30:00,26.23,26.23,26.1,26.11,14400.0,22.4372,22.4372,22.326,22.3345,14400.0
2013-11-18 15:00:00,26.1,26.1,25.87,25.94,55800.0,22.326,22.326,22.1292,22.1891,55800.0
2013-11-18 15:30:00,25.94,26.0,25.9,25.96,75300.0,22.1891,22.2404,22.1549,22.2062,75300.0
2013-11-19 09:30:00,25.92,26.05,25.8,25.85,40800.0,22.172,22.2832,22.0693,22.1121,40800.0
2013-11-19 10:00:00,25.87,25.92,25.83,25.83,46200.0,22.1292,22.172,22.095,22.095,46200.0
2013-11-19 10:30:00,25.83,25.87,25.76,25.78,51900.0,22.095,22.1292,22.0351,22.0522,51900.0
2013-11-19 11:00:00,25.81,25.83,25.78,25.79,5100.0,22.0779,22.095,22.0522,22.0608,5100.0
2013-11-19 11:30:00,25.79,25.82,25.73,25.82,11400.0,22.0608,22.0864,22.0095,22.0864,11400.0
2013-11-19 12:00:00,25.81,25.81,25.73,25.75,40800.0,22.0779,22.0779,22.0095,22.0266,40800.0
2013-11-19 12:30:00,25.75,25.77,25.71,25.71,10800.0,22.0266,22.0437,21.9924,21.9924,10800.0
2013-11-19 13:00:00,25.69,25.7,25.6,25.6,28200.0,21.9752,21.9838,21.8983,21.8983,28200.0
2013-11-19 13:30:00,25.6,25.65,25.59,25.6,26700.0,21.8983,21.941,21.8897,21.8983,26700.0
2013-11-19 14:00:00,25.62,25.65,25.59,25.6,17400.0,21.9154,21.941,21.8897,21.8983,17400.0
2013-11-19 14:30:00,25.62,25.71,25.6,25.66,15900.0,21.9154,21.9924,21.8983,21.9496,15900.0
2013-11-19 15:00:00,25.68,25.73,25.66,25.72,40800.0,21.9667,22.0095,21.9496,22.0009,40800.0
2013-11-19 15:30:00,25.72,25.77,25.65,25.76,141000.0,22.0009,22.0437,21.941,22.0351,141000.0
2013-11-20 09:30:00,25.85,25.85,25.65,25.73,14400.0,22.1121,22.1121,21.941,22.0095,14400.0
2013-11-20 10:00:00,25.73,25.84,25.73,25.79,22800.0,22.0095,22.1036,22.0095,22.0608,22800.0
2013-11-20 10:30:00,25.78,25.8,25.72,25.78,14400.0,22.0522,22.0693,22.0009,22.0522,14400.0
2013-11-20 11:00:00,25.77,25.78,25.7,25.76,23400.0,22.0437,22.0522,21.9838,22.0351,23400.0
2013-11-20 11:30:00,25.76,25.76,25.71,25.73,17700.0,22.0351,22.0351,21.9924,22.0095,17700.0
2013-11-20 12:00:00,25.72,25.75,25.69,25.71,18000.0,22.0009,22.0266,21.9752,21.9924,18000.0
2013-11-20 12:30:00,25.7,25.7,25.63,25.65,22200.0,21.9838,21.9838,21.9239,21.941,22200.0
2013-11-20 13:00:00,25.65,25.68,25.63,25.65,13800.0,21.941,21.9667,21.9239,21.941,13800.0
2013-11-20 13:30:00,25.66,25.68,25.66,25.67,12900.0,21.9496,21.9667,21.9496,21.9581,12900.0
2013-11-20 14:00:00,25.67,25.69,25.53,25.61,24600.0,21.9581,21.9752,21.8384,21.9068,24600.0
2013-11-20 14:30:00,25.57,25.57,25.47,25.5,14700.0,21.8726,21.8726,21.7871,21.8127,14700.0
2013-11-20 15:00:00,25.53,25.53,25.43,25.52,32400.0,21.8384,21.8384,21.7528,21.8298,32400.0
2013-11-20 15:30:00,25.51,25.57,25.47,25.54,79500.0,21.8213,21.8726,21.7871,21.8469,79500.0
2013-11-21 09:30:00,25.67,25.76,25.55,25.65,52200.0,21.9581,22.0351,21.8555,21.941,52200.0
2013-11-21 10:00:00,25.69,25.73,25.59,25.6,39000.0,21.9752,22.0095,21.8897,21.8983,39000.0
2013-11-21 10:30:00,25.58,25.7,25.58,25.64,24300.0,21.8812,21.9838,21.8812,21.9325,24300.0
2013-11-21 11:00:00,25.66,25.71,25.65,25.7,8400.0,21.9496,21.9924,21.941,21.9838,8400.0
2013-11-21 11:30:00,25.72,25.72,25.7,25.71,9600.0,22.0009,22.0009,21.9838,21.9924,9600.0
2013-11-21 12:00:00,25.73,25.73,25.68,25.69,9600.0,22.0095,22.0095,21.9667,21.9752,9600.0
2013-11-21 12:30:00,25.69,25.72,25.67,25.7,32100.0,21.9752,22.0009,21.9581,21.9838,32100.0
2013-11-21 13:00:00,25.7,25.73,25.68,25.72,13800.0,21.9838,22.0095,21.9667,22.0009,13800.0
2013-11-21 13:30:00,25.7,25.78,25.7,25.73,16800.0,21.9838,22.0522,21.9838,22.0095,16800.0
2013-11-21 14:00:00,25.73,25.73,25.7,25.7,18900.0,22.0095,22.0095,21.9838,21.9838,18900.0
2013-11-21 14:30:00,25.7,25.73,25.69,25.71,23400.0,21.9838,22.0095,21.9752,21.9924,23400.0
2013-11-21 15:00:00,25.71,25.79,25.71,25.73,41400.0,21.9924,22.0608,21.9924,22.0095,41400.0
2013-11-21 15:30:00,25.74,25.79,25.66,25.75,148500.0,22.018,22.0608,21.9496,22.0266,148500.0
2013-11-22 09:30:00,25.75,25.83,25.58,25.83,14100.0,22.0266,22.095,21.8812,22.095,14100.0
2013-11-22 10:00:00,25.81,25.89,25.76,25.83,26100.0,22.0779,22.1463,22.0351,22.095,26100.0
2013-11-22 10:30:00,25.84,25.89,25.74,25.78,36900.0,22.1036,22.1463,22.018,22.0522,36900.0
2013-11-22 11:00:00,25.77,25.77,25.66,25.77,27300.0,22.0437,22.0437,21.9496,22.0437,27300.0
2013-11-22 11:30:00,25.76,25.8,25.71,25.8,10800.0,22.0351,22.0693,21.9924,22.0693,10800.0
2013-11-22 12:00:00,25.82,25.83,25.79,25.79,26100.0,22.0864,22.095,22.0608,22.0608,26100.0
2013-11-22 12:30:00,25.82,25.82,25.78,25.78,7200.0,22.0864,22.0864,22.0522,22.0522,7200.0
2013-11-22 13:00:00,25.78,25.79,25.71,25.71,18000.0,22.0522,22.0608,21.9924,21.9924,18000.0
2013-11-22 13:30:00,25.72,25.72,25.64,25.67,33000.0,22.0009,22.0009,21.9325,21.9581,33000.0
2013-11-22 14:00:00,25.67,25.72,25.6,25.66,74700.0,21.9581,22.0009,21.8983,21.9496,74700.0
2013-11-22 14:30:00,25.65,25.71,25.6,25.63,60600.0,21.941,21.9924,21.8983,21.9239,60600.0
2013-11-22 15:00:00,25.62,25.73,25.62,25.71,57000.0,21.9154,22.0095,21.9154,21.9924,57000.0
2013-11-22 15:30:00,25.71,25.8,25.69,25.77,89100.0,21.9924,22.0693,21.9752,22.0437,89100.0
2013-11-25 09:30:00,25.82,25.96,25.72,25.79,35700.0,22.0864,22.2062,22.0009,22.0608,35700.0
2013-11-25 10:00:00,25.75,25.83,25.71,25.78,21900.0,22.0266,22.095,21.9924,22.0522,21900.0
2013-11-25 10:30:00,25.8,25.86,25.76,25.76,20100.0,22.0693,22.1207,22.0351,22.0351,20100.0
2013-11-25 11:00:00,25.76,25.87,25.72,25.87,9300.0,22.0351,22.1292,22.0009,22.1292,9300.0
2013-11-25 11:30:00,25.87,25.88,25.8,25.81,15900.0,22.1292,22.1378,22.0693,22.0779,15900.0
2013-11-25 12:00:00,25.8,25.87,25.78,25.87,15900.0,22.0693,22.1292,22.0522,22.1292,15900.0
2013-11-25 12:30:00,25.87,25.92,25.83,25.91,84000.0,22.1292,22.172,22.095,22.1634,84000.0
2013-11-25 13:00:00,25.9,25.91,25.82,25.82,36600.0,22.1549,22.1634,22.0864,22.0864,36600.0
2013-11-25 13:30:00,25.83,25.91,25.82,25.88,9600.0,22.095,22.1634,22.0864,22.1378,9600.0
2013-11-25 14:00:00,25.88,25.89,25.82,25.82,17700.0,22.1378,22.1463,22.0864,22.0864,17700.0
2013-11-25 14:30:00,25.81,25.82,25.77,25.82,18300.0,22.0779,22.0864,22.0437,22.0864,18300.0
2013-11-25 15:00:00,25.83,25.83,25.77,25.8,33000.0,22.095,22.095,22.0437,22.0693,33000.0
2013-11-25 15:30:00,25.8,25.82,25.73,25.82,59400.0,22.0693,22.0864,22.0095,22.0864,59400.0
2013-11-26 09:30:00,25.81,25.81,25.64,25.66,21300.0,22.0779,22.0779,21.9325,21.9496,21300.0
2013-11-26 10:00:00,25.65,25.87,25.65,25.85,20400.0,21.941,22.1292,21.941,22.1121,20400.0
2013-11-26 10:30:00,25.85,25.89,25.78,25.78,53700.0,22.1121,22.1463,22.0522,22.0522,53700.0
2013-11-26 11:00:00,25.79,25.92,25.78,25.89,19800.0,22.0608,22.172,22.0522,22.1463,19800.0
2013-11-26 11:30:00,25.88,25.88,25.81,25.81,9900.0,22.1378,22.1378,22.0779,22.0779,9900.0
2013-11-26 12:00:00,25.83,25.91,25.82,25.84,19200.0,22.095,22.1634,22.0864,22.1036,19200.0
2013-11-26 12:30:00,25.84,25.9,25.84,25.86,13500.0,22.1036,22.1549,22.1036,22.1207,13500.0
2013-11-26 13:00:00,25.86,25.88,25.85,25.86,10200.0,22.1207,22.1378,22.1121,22.1207,10200.0
2013-11-26 13:30:00,25.89,25.89,25.79,25.85,23700.0,22.1463,22.1463,22.0608,22.1121,23700.0
2013-11-26 14:00:00,25.86,25.86,25.82,25.84,18000.0,22.1207,22.1207,22.0864,22.1036,18000.0
2013-11-26 14:30:00,25.85,25.86,25.81,25.82,26100.0,22.1121,22.1207,22.0779,22.0864,26100.0
2013-11-26 15:00:00,25.81,25.88,25.8,25.84,36300.0,22.0779,22.1378,22.0693,22.1036,36300.0
2013-11-26 15:30:00,25.83,25.84,25.79,25.8,80700.0,22.095,22.1036,22.0608,22.0693,80700.0
2013-11-27 09:30:00,25.84,25.87,25.75,25.82,11400.0,22.1036,22.1292,22.0266,22.0864,11400.0
2013-11-27 10:00:00,25.8,25.8,25.75,25.76,10800.0,22.0693,22.0693,22.0266,22.0351,10800.0
2013-11-27 10:30:00,25.76,25.77,25.74,25.75,6900.0,22.0351,22.0437,22.018,22.0266,6900.0
2013-11-27 11:00:00,25.74,25.79,25.74,25.75,12000.0,22.018,22.0608,22.018,22.0266,12000.0
2013-11-27 11:30:00,25.74,25.79,25.73,25.73,14400.0,22.018,22.0608,22.0095,22.0095,14400.0
2013-11-27 12:00:00,25.72,25.72,25.63,25.69,9600.0,22.0009,22.0009,21.9239,21.9752,9600.0
2013-11-27 12:30:00,25.7,25.7,25.6,25.6,14700.0,21.9838,21.9838,21.8983,21.8983,14700.0
2013-11-27 13:00:00,25.59,25.68,25.59,25.64,9900.0,21.8897,21.9667,21.8897,21.9325,9900.0
2013-11-27 13:30:00,25.63,25.67,25.61,25.67,11400.0,21.9239,21.9581,21.9068,21.9581,11400.0
2013-11-27 14:00:00,25.65,25.68,25.6,25.61,29700.0,21.941,21.9667,21.8983,21.9068,29700.0
2013-11-27 14:30:00,25.61,25.7,25.61,25.69,20100.0,21.9068,21.9838,21.9068,21.9752,20100.0
2013-11-27 15:00:00,25.68,25.71,25.64,25.71,48000.0,21.9667,21.9924,21.9325,21.9924,48000.0
2013-11-27 15:30:00,25.7,25.78,25.69,25.76,108600.0,21.9838,22.0522,21.9752,22.0351,108600.0
2013-11-29 09:30:00,25.81,25.83,25.6,25.78,21300.0,22.0779,22.095,21.8983,22.0522,21300.0
2013-11-29 10:00:00,25.82,25.84,25.8,25.83,15900.0,22.0864,22.1036,22.0693,22.095,15900.0
2013-11-29 10:30:00,25.81,25.83,25.74,25.74,22500.0,22.0779,22.095,22.018,22.018,22500.0
2013-11-29 11:00:00,25.73,25.74,25.68,25.71,29700.0,22.0095,22.018,21.9667,21.9924,29700.0
2013-11-29 11:30:00,25.71,25.83,25.7,25.83,20100.0,21.9924,22.095,21.9838,22.095,20100.0
2013-11-29 12:00:00,25.84,25.87,25.83,25.84,34500.0,22.1036,22.1292,22.095,22.1036,34500.0
2013-11-29 12:30:00,25.85,25.86,25.7,25.74,69000.0,22.1121,22.1207,21.9838,22.018,69000.0
2013-12-02 09:30:00,25.63,25.71,25.41,25.58,63300.0,21.9239,21.9924,21.7357,21.8812,63300.0
2013-12-02 10:00:00,25.58,25.79,25.55,25.57,59400.0,21.8812,22.0608,21.8555,21.8726,59400.0
2013-12-02 10:30:00,25.61,25.61,25.48,25.59,30300.0,21.9068,21.9068,21.7956,21.8897,30300.0
2013-12-02 11:00:00,25.61,25.71,25.6,25.71,61800.0,21.9068,21.9924,21.8983,21.9924,61800.0
2013-12-02 11:30:00,25.71,25.73,25.65,25.7,65400.0,21.9924,22.0095,21.941,21.9838,65400.0
2013-12-02 12:00:00,25.67,25.7,25.63,25.63,22800.0,21.9581,21.9838,21.9239,21.9239,22800.0
2013-12-02 12:30:00,25.63,25.63,25.55,25.59,29700.0,21.9239,21.9239,21.8555,21.8897,29700.0
2013-12-02 13:00:00,25.61,25.61,25.42,25.47,42000.0,21.9068,21.9068,21.7443,21.7871,42000.0
2013-12-02 13:30:00,25.46,25.57,25.46,25.53,40200.0,21.7785,21.8726,21.7785,21.8384,40200.0
2013-12-02 14:00:00,25.53,25.54,25.44,25.44,117900.0,21.8384,21.8469,21.7614,21.7614,117900.0
2013-12-02 14:30:00,25.44,25.45,25.28,25.32,113700.0,21.7614,21.77,21.6245,21.6587,113700.0
2013-12-02 15:00:00,25.33,25.33,25.29,25.31,109200.0,21.6673,21.6673,21.6331,21.6502,109200.0
2013-12-02 15:30:00,25.3,25.3,25.16,25.18,213000.0,21.6416,21.6416,21.5219,21.539,213000.0
2013-12-03 09:30:00,24.96,25.1,24.79,25.06,121200.0,21.3508,21.4706,21.2054,21.4363,121200.0
2013-12-03 10:00:00,25.04,25.17,25.0,25.16,53700.0,21.4192,21.5304,21.385,21.5219,53700.0
2013-12-03 10:30:00,25.16,25.35,25.16,25.3,52200.0,21.5219,21.6844,21.5219,21.6416,52200.0
2013-12-03 11:00:00,25.24,25.32,25.2,25.23,44700.0,21.5903,21.6587,21.5561,21.5818,44700.0
2013-12-03 11:30:00,25.22,25.23,25.1,25.18,26700.0,21.5732,21.5818,21.4706,21.539,26700.0
2013-12-03 12:00:00,25.15,25.23,25.06,25.16,81300.0,21.5133,21.5818,21.4363,21.5219,81300.0
2013-12-03 12:30:00,25.15,25.18,25.13,25.13,25500.0,21.5133,21.539,21.4962,21.4962,25500.0
2013-12-03 13:00:00,25.13,25.17,25.03,25.05,38400.0,21.4962,21.5304,21.4107,21.4278,38400.0
2013-12-03 13:30:00,25.07,25.14,25.07,25.13,23100.0,21.4449,21.5048,21.4449,21.4962,23100.0
2013-12-03 14:00:00,25.11,25.13,25.06,25.06,23400.0,21.4791,21.4962,21.4363,21.4363,23400.0
2013-12-03 14:30:00,25.08,25.16,25.08,25.14,28200.0,21.4535,21.5219,21.4535,21.5048,28200.0
2013-12-03 15:00:00,25.13,25.16,25.09,25.14,46200.0,21.4962,21.5219,21.462,21.5048,46200.0
2013-12-03 15:30:00,25.14,25.19,25.12,25.18,126300.0,21.5048,21.5475,21.4877,21.539,126300.0
2013-12-04 09:30:00,25.04,25.1,25.02,25.07,30600.0,21.4192,21.4706,21.4021,21.4449,30600.0
2013-12-04 10:00:00,25.1,25.38,25.1,25.3,123900.0,21.4706,21.7101,21.4706,21.6416,123900.0
2013-12-04 10:30:00,25.33,25.45,25.28,25.43,69900.0,21.6673,21.77,21.6245,21.7528,69900.0
2013-12-04 11:00:00,25.42,25.47,25.35,25.35,29400.0,21.7443,21.7871,21.6844,21.6844,29400.0
2013-12-04 11:30:00,25.39,25.45,25.38,25.38,12000.0,21.7186,21.77,21.7101,21.7101,12000.0
2013-12-04 12:00:00,25.36,25.36,25.23,25.26,20700.0,21.693,21.693,21.5818,21.6074,20700.0
2013-12-04 12:30:00,25.25,25.28,25.21,25.21,19200.0,21.5989,21.6245,21.5647,21.5647,19200.0
2013-12-04 13:00:00,25.22,25.24,25.01,25.01,19200.0,21.5732,21.5903,21.3936,21.3936,19200.0
2013-12-04 13:30:00,25.0,25.04,24.88,25.04,15000.0,21.385,21.4192,21.2824,21.4192,15000.0
2013-12-04 14:00:00,25.06,25.18,25.04,25.16,34800.0,21.4363,21.539,21.4192,21.5219,34800.0
2013-12-04 14:30:00,25.18,25.27,25.18,25.21,22200.0,21.539,21.616,21.539,21.5647,22200.0
2013-12-04 15:00:00,25.21,25.3,25.2,25.28,53400.0,21.5647,21.6416,21.5561,21.6245,53400.0
2013-12-04 15:30:00,25.27,25.34,25.24,25.29,102000.0,21.616,21.6759,21.5903,21.6331,102000.0
2013-12-05 09:30:00,25.19,25.32,25.16,25.25,33300.0,21.5475,21.6587,21.5219,21.5989,33300.0
2013-12-05 10:00:00,25.25,25.36,25.2,25.2,43200.0,21.5989,21.693,21.5561,21.5561,43200.0
2013-12-05 10:30:00,25.23,25.29,25.15,25.21,19200.0,21.5818,21.6331,21.5133,21.5647,19200.0
2013-12-05 11:00:00,25.2,25.28,25.18,25.26,41100.0,21.5561,21.6245,21.539,21.6074,41100.0
2013-12-05 11:30:00,25.27,25.27,25.2,25.27,18900.0,21.616,21.616,21.5561,21.616,18900.0
2013-12-05 12:00:00,25.27,25.28,25.25,25.28,26700.0,21.616,21.6245,21.5989,21.6245,26700.0
2013-12-05 12:30:00,25.27,25.3,25.25,25.27,38100.0,21.616,21.6416,21.5989,21.616,38100.0
2013-12-05 13:00:00,25.25,25.29,25.23,25.23,18600.0,21.5989,21.6331,21.5818,21.5818,18600.0
2013-12-05 13:30:00,25.23,25.3,25.23,25.29,25200.0,21.5818,21.6416,21.5818,21.6331,25200.0
2013-12-05 14:00:00,25.3,25.33,25.27,25.31,24900.0,21.6416,21.6673,21.616,21.6502,24900.0
2013-12-05 14:30:00,25.31,25.31,25.14,25.18,44100.0,21.6502,21.6502,21.5048,21.539,44100.0
2013-12-05 15:00:00,25.17,25.26,25.17,25.25,58200.0,21.5304,21.6074,21.5304,21.5989,58200.0
2013-12-05 15:30:00,25.26,25.27,25.18,25.22,141300.0,21.6074,21.616,21.539,21.5732,141300.0
2013-12-06 09:30:00,25.27,25.53,25.27,25.38,67500.0,21.616,21.8384,21.616,21.7101,67500.0
2013-12-06 10:00:00,25.42,25.53,25.4,25.44,53100.0,21.7443,21.8384,21.7272,21.7614,53100.0
2013-12-06 10:30:00,25.43,25.51,25.38,25.39,50100.0,21.7528,21.8213,21.7101,21.7186,50100.0
2013-12-06 11:00:00,25.37,25.47,25.35,25.47,69600.0,21.7015,21.7871,21.6844,21.7871,69600.0
2013-12-06 11:30:00,25.43,25.5,25.42,25.43,36300.0,21.7528,21.8127,21.7443,21.7528,36300.0
2013-12-06 12:00:00,25.48,25.51,25.43,25.46,39600.0,21.7956,21.8213,21.7528,21.7785,39600.0
2013-12-06 12:30:00,25.44,25.53,25.43,25.52,33300.0,21.7614,21.8384,21.7528,21.8298,33300.0
2013-12-06 13:00:00,25.53,25.56,25.43,25.5,27600.0,21.8384,21.864,21.7528,21.8127,27600.0
2013-12-06 13:30:00,25.51,25.56,25.47,25.48,26700.0,21.8213,21.864,21.7871,21.7956,26700.0
2013-12-06 14:00:00,25.48,25.54,25.48,25.49,18000.0,21.7956,21.8469,21.7956,21.8042,18000.0
2013-12-06 14:30:00,25.49,25.51,25.47,25.49,20100.0,21.8042,21.8213,21.7871,21.8042,20100.0
2013-12-06 15:00:00,25.49,25.51,25.48,25.51,63300.0,21.8042,21.8213,21.7956,21.8213,63300.0
2013-12-06 15:30:00,25.5,25.52,25.47,25.48,128400.0,21.8127,21.8298,21.7871,21.7956,128400.0
2013-12-09 09:30:00,25.55,25.93,25.4,25.88,103200.0,21.8555,22.1805,21.7272,22.1378,103200.0
2013-12-09 10:00:00,25.9,25.9,25.66,25.7,55800.0,22.1549,22.1549,21.9496,21.9838,55800.0
2013-12-09 10:30:00,25.69,25.74,25.61,25.65,68700.0,21.9752,22.018,21.9068,21.941,68700.0
2013-12-09 11:00:00,25.65,25.71,25.64,25.68,48000.0,21.941,21.9924,21.9325,21.9667,48000.0
2013-12-09 11:30:00,25.67,25.7,25.66,25.68,18900.0,21.9581,21.9838,21.9496,21.9667,18900.0
2013-12-09 12:00:00,25.68,25.71,25.66,25.68,24900.0,21.9667,21.9924,21.9496,21.9667,24900.0
2013-12-09 12:30:00,25.68,25.73,25.65,25.7,24600.0,21.9667,22.0095,21.941,21.9838,24600.0
2013-12-09 13:00:00,25.7,25.76,25.68,25.73,29100.0,21.9838,22.0351,21.9667,22.0095,29100.0
2013-12-09 13:30:00,25.73,25.76,25.72,25.73,26400.0,22.0095,22.0351,22.0009,22.0095,26400.0
2013-12-09 14:00:00,25.72,25.73,25.69,25.7,52800.0,22.0009,22.0095,21.9752,21.9838,52800.0
2013-12-09 14:30:00,25.72,25.73,25.67,25.69,43800.0,22.0009,22.0095,21.9581,21.9752,43800.0
2013-12-09 15:00:00,25.68,25.73,25.65,25.66,65700.0,21.9667,22.0095,21.941,21.9496,65700.0
2013-12-09 15:30:00,25.67,25.71,25.66,25.68,170400.0,21.9581,21.9924,21.9496,21.9667,170400.0
2013-12-10 09:30:00,25.61,25.99,25.57,25.99,66300.0,21.9068,22.2319,21.8726,22.2319,66300.0
2013-12-10 10:00:00,25.94,26.05,25.94,26.02,44400.0,22.1891,22.2832,22.1891,22.2575,44400.0
2013-12-10 10:30:00,26.02,26.13,26.02,26.08,55200.0,22.2575,22.3516,22.2575,22.3089,55200.0
2013-12-10 11:00:00,26.08,26.08,25.98,25.99,37800.0,22.3089,22.3089,22.2233,22.2319,37800.0
2013-12-10 11:30:00,25.99,25.99,25.9,25.9,78000.0,22.2319,22.2319,22.1549,22.1549,78000.0
2013-12-10 12:00:00,25.91,25.93,25.83,25.87,26400.0,22.1634,22.1805,22.095,22.1292,26400.0
2013-12-10 12:30:00,25.88,25.91,25.86,25.89,31200.0,22.1378,22.1634,22.1207,22.1463,31200.0
2013-12-10 13:00:00,25.88,25.89,25.83,25.83,23400.0,22.1378,22.1463,22.095,22.095,23400.0
2013-12-10 13:30:00,25.83,25.84,25.75,25.76,33600.0,22.095,22.1036,22.0266,22.0351,33600.0
2013-12-10 14:00:00,25.76,25.78,25.73,25.73,44400.0,22.0351,22.0522,22.0095,22.0095,44400.0
2013-12-10 14:30:00,25.73,25.74,25.67,25.71,51000.0,22.0095,22.018,21.9581,21.9924,51000.0
2013-12-10 15:00:00,25.71,25.75,25.67,25.74,66900.0,21.9924,22.0266,21.9581,22.018,66900.0
2013-12-10 15:30:00,25.73,25.73,25.65,25.65,116100.0,22.0095,22.0095,21.941,21.941,116100.0
2013-12-11 09:30:00,25.66,25.8,25.42,25.44,30900.0,21.9496,22.0693,21.7443,21.7614,30900.0
2013-12-11 10:00:00,25.46,25.48,25.29,25.29,40200.0,21.7785,21.7956,21.6331,21.6331,40200.0
2013-12-11 10:30:00,25.3,25.38,25.26,25.31,37200.0,21.6416,21.7101,21.6074,21.6502,37200.0
2013-12-11 11:00:00,25.31,25.33,25.16,25.21,39900.0,21.6502,21.6673,21.5219,21.5647,39900.0
2013-12-11 11:30:00,25.21,25.23,25.09,25.16,23700.0,21.5647,21.5818,21.462,21.5219,23700.0
2013-12-11 12:00:00,25.18,25.18,25.01,25.01,37200.0,21.539,21.539,21.3936,21.3936,37200.0
2013-12-11 12:30:00,25.04,25.07,24.96,24.97,46500.0,21.4192,21.4449,21.3508,21.3594,46500.0
2013-12-11 13:00:00,24.96,25.01,24.91,24.91,54000.0,21.3508,21.3936,21.308,21.308,54000.0
2013-12-11 13:30:00,24.92,25.02,24.91,24.98,40500.0,21.3166,21.4021,21.308,21.3679,40500.0
2013-12-11 14:00:00,25.0,25.01,24.9,24.99,77700.0,21.385,21.3936,21.2995,21.3765,77700.0
2013-12-11 14:30:00,25.0,25.0,24.95,24.98,40200.0,21.385,21.385,21.3423,21.3679,40200.0
2013-12-11 15:00:00,24.96,25.0,24.91,24.93,75000.0,21.3508,21.385,21.308,21.3251,75000.0
2013-12-11 15:30:00,24.93,24.96,24.85,24.91,120900.0,21.3251,21.3508,21.2567,21.308,120900.0
2013-12-12 09:30:00,24.92,25.03,24.85,24.94,30300.0,21.3166,21.4107,21.2567,21.3337,30300.0
2013-12-12 10:00:00,24.98,24.98,24.84,24.84,35100.0,21.3679,21.3679,21.2482,21.2482,35100.0
2013-12-12 10:30:00,24.89,25.0,24.86,24.95,22500.0,21.2909,21.385,21.2653,21.3423,22500.0
2013-12-12 11:00:00,24.95,24.97,24.85,24.85,47700.0,21.3423,21.3594,21.2567,21.2567,47700.0
2013-12-12 11:30:00,24.87,25.01,24.86,24.95,27000.0,21.2738,21.3936,21.2653,21.3423,27000.0
2013-12-12 12:00:00,24.95,24.95,24.83,24.84,28800.0,21.3423,21.3423,21.2396,21.2482,28800.0
2013-12-12 12:30:00,24.84,24.93,24.84,24.88,33600.0,21.2482,21.3251,21.2482,21.2824,33600.0
2013-12-12 13:00:00,24.88,24.93,24.88,24.91,12600.0,21.2824,21.3251,21.2824,21.308,12600.0
2013-12-12 13:30:00,24.93,24.93,24.86,24.89,31200.0,21.3251,21.3251,21.2653,21.2909,31200.0
2013-12-12 14:00:00,24.89,24.96,24.89,24.94,34200.0,21.2909,21.3508,21.2909,21.3337,34200.0
2013-12-12 14:30:00,24.94,24.97,24.91,24.96,40500.0,21.3337,21.3594,21.308,21.3508,40500.0
2013-12-12 15:00:00,24.95,25.07,24.94,25.06,44400.0,21.3423,21.4449,21.3337,21.4363,44400.0
2013-12-12 15:30:00,25.07,25.1,24.95,25.01,208200.0,21.4449,21.4706,21.3423,21.3936,208200.0
2013-12-13 09:30:00,25.08,25.22,24.94,25.01,35400.0,21.4535,21.5732,21.3337,21.3936,35400.0
2013-12-13 10:00:00,25.07,25.1,24.94,25.07,16800.0,21.4449,21.4706,21.3337,21.4449,16800.0
2013-12-13 10:30:00,25.07,25.07,25.01,25.05,14700.0,21.4449,21.4449,21.3936,21.4278,14700.0
2013-12-13 11:00:00,25.04,25.09,25.01,25.06,25200.0,21.4192,21.462,21.3936,21.4363,25200.0
2013-12-13 11:30:00,25.04,25.08,25.02,25.08,25800.0,21.4192,21.4535,21.4021,21.4535,25800.0
2013-12-13 12:00:00,25.05,25.15,25.02,25.09,42900.0,21.4278,21.5133,21.4021,21.462,42900.0
2013-12-13 12:30:00,25.11,25.11,25.06,25.09,11400.0,21.4791,21.4791,21.4363,21.462,11400.0
2013-12-13 13:00:00,25.09,25.15,25.09,25.14,33600.0,21.462,21.5133,21.462,21.5048,33600.0
2013-12-13 13:30:00,25.14,25.15,25.06,25.06,24900.0,21.5048,21.5133,21.4363,21.4363,24900.0
2013-12-13 14:00:00,25.06,25.08,24.88,24.91,30300.0,21.4363,21.4535,21.2824,21.308,30300.0
2013-12-13 14:30:00,24.9,25.06,24.9,25.04,31500.0,21.2995,21.4363,21.2995,21.4192,31500.0
2013-12-13 15:00:00,25.06,25.11,25.05,25.1,34200.0,21.4363,21.4791,21.4278,21.4706,34200.0
2013-12-13 15:30:00,25.09,25.09,25.0,25.03,158700.0,21.462,21.462,21.385,21.4107,158700.0
2013-12-16 09:30:00,25.21,25.45,25.09,25.38,30000.0,21.5647,21.77,21.462,21.7101,30000.0
2013-12-16 10:00:00,25.35,25.48,25.35,25.46,38700.0,21.6844,21.7956,21.6844,21.7785,38700.0
2013-12-16 10:30:00,25.45,25.48,25.4,25.4,34200.0,21.77,21.7956,21.7272,21.7272,34200.0
2013-12-16 11:00:00,25.4,25.4,25.32,25.39,18900.0,21.7272,21.7272,21.6587,21.7186,18900.0
2013-12-16 11:30:00,25.36,25.4,25.32,25.36,31200.0,21.693,21.7272,21.6587,21.693,31200.0
2013-12-16 12:00:00,25.36,25.36,25.3,25.35,47400.0,21.693,21.693,21.6416,21.6844,47400.0
2013-12-16 12:30:00,25.36,25.36,25.29,25.32,27300.0,21.693,21.693,21.6331,21.6587,27300.0
2013-12-16 13:00:00,25.33,25.33,25.26,25.29,59700.0,21.6673,21.6673,21.6074,21.6331,59700.0
2013-12-16 13:30:00,25.3,25.34,25.29,25.31,49200.0,21.6416,21.6759,21.6331,21.6502,49200.0
2013-12-16 14:00:00,25.3,25.34,25.3,25.3,55500.0,21.6416,21.6759,21.6416,21.6416,55500.0
2013-12-16 14:30:00,25.31,25.33,25.3,25.3,42600.0,21.6502,21.6673,21.6416,21.6416,42600.0
2013-12-16 15:00:00,25.31,25.32,25.29,25.3,67500.0,21.6502,21.6587,21.6331,21.6416,67500.0
2013-12-16 15:30:00,25.29,25.31,25.21,25.23,154500.0,21.6331,21.6502,21.5647,21.5818,154500.0
2013-12-17 09:30:00,25.27,25.34,25.16,25.29,50400.0,21.616,21.6759,21.5219,21.6331,50400.0
2013-12-17 10:00:00,25.29,25.32,25.18,25.2,44100.0,21.6331,21.6587,21.539,21.5561,44100.0
2013-12-17 10:30:00,25.2,25.3,25.12,25.21,54600.0,21.5561,21.6416,21.4877,21.5647,54600.0
2013-12-17 11:00:00,25.21,25.26,25.19,25.21,36600.0,21.5647,21.6074,21.5475,21.5647,36600.0
2013-12-17 11:30:00,25.24,25.3,25.2,25.24,43200.0,21.5903,21.6416,21.5561,21.5903,43200.0
2013-12-17 12:00:00,25.23,25.3,25.17,25.23,44700.0,21.5818,21.6416,21.5304,21.5818,44700.0
2013-12-17 12:30:00,25.23,25.33,25.22,25.33,21600.0,21.5818,21.6673,21.5732,21.6673,21600.0
2013-12-17 13:00:00,25.31,25.32,25.23,25.27,40200.0,21.6502,21.6587,21.5818,21.616,40200.0
2013-12-17 13:30:00,25.29,25.29,25.23,25.26,23700.0,21.6331,21.6331,21.5818,21.6074,23700.0
2013-12-17 14:00:00,25.27,25.28,25.25,25.25,67500.0,21.616,21.6245,21.5989,21.5989,67500.0
2013-12-17 14:30:00,25.26,25.28,25.24,25.25,63900.0,21.6074,21.6245,21.5903,21.5989,63900.0
2013-12-17 15:00:00,25.26,25.28,25.23,25.23,98700.0,21.6074,21.6245,21.5818,21.5818,98700.0
2013-12-17 15:30:00,25.24,25.27,25.21,25.23,166200.0,21.5903,21.616,21.5647,21.5818,166200.0
2013-12-18 09:30:00,25.26,25.48,25.19,25.22,28800.0,21.6074,21.7956,21.5475,21.5732,28800.0
2013-12-18 10:00:00,25.22,25.26,25.14,25.23,38700.0,21.5732,21.6074,21.5048,21.5818,38700.0
2013-12-18 10:30:00,25.27,25.27,25.14,25.21,25800.0,21.616,21.616,21.5048,21.5647,25800.0
2013-12-18 11:00:00,25.19,25.26,25.16,25.25,18600.0,21.5475,21.6074,21.5219,21.5989,18600.0
2013-12-18 11:30:00,25.24,25.26,25.21,25.26,51300.0,21.5903,21.6074,21.5647,21.6074,51300.0
2013-12-18 12:00:00,25.24,25.33,25.23,25.28,47400.0,21.5903,21.6673,21.5818,21.6245,47400.0
2013-12-18 12:30:00,25.28,25.3,25.22,25.25,22500.0,21.6245,21.6416,21.5732,21.5989,22500.0
2013-12-18 13:00:00,25.22,25.24,25.18,25.23,34200.0,21.5732,21.5903,21.539,21.5818,34200.0
2013-12-18 13:30:00,25.21,25.23,25.12,25.15,39300.0,21.5647,21.5818,21.4877,21.5133,39300.0
2013-12-18 14:00:00,25.14,25.42,24.96,25.28,110700.0,21.5048,21.7443,21.3508,21.6245,110700.0
2013-12-18 14:30:00,25.3,25.46,25.26,25.39,104400.0,21.6416,21.7785,21.6074,21.7186,104400.0
2013-12-18 15:00:00,25.37,25.51,25.34,25.42,85500.0,21.7015,21.8213,21.6759,21.7443,85500.0
2013-12-18 15:30:00,25.42,25.54,25.36,25.44,245100.0,21.7443,21.8469,21.693,21.7614,245100.0
2013-12-19 09:30:00,25.45,25.55,25.32,25.48,70500.0,21.77,21.8555,21.6587,21.7956,70500.0
2013-12-19 10:00:00,25.42,25.53,25.34,25.48,29400.0,21.7443,21.8384,21.6759,21.7956,29400.0
2013-12-19 10:30:00,25.5,25.51,25.34,25.34,41700.0,21.8127,21.8213,21.6759,21.6759,41700.0
2013-12-19 11:00:00,25.34,25.51,25.33,25.5,33000.0,21.6759,21.8213,21.6673,21.8127,33000.0
2013-12-19 11:30:00,25.51,25.53,25.4,25.41,16500.0,21.8213,21.8384,21.7272,21.7357,16500.0
2013-12-19 12:00:00,25.42,25.46,25.34,25.42,33600.0,21.7443,21.7785,21.6759,21.7443,33600.0
2013-12-19 12:30:00,25.45,25.5,25.42,25.44,17100.0,21.77,21.8127,21.7443,21.7614,17100.0
2013-12-19 13:00:00,25.48,25.53,25.45,25.5,36900.0,21.7956,21.8384,21.77,21.8127,36900.0
2013-12-19 13:30:00,25.48,25.52,25.46,25.5,35400.0,21.7956,21.8298,21.7785,21.8127,35400.0
2013-12-19 14:00:00,25.52,25.56,25.45,25.45,27300.0,21.8298,21.864,21.77,21.77,27300.0
2013-12-19 14:30:00,25.44,25.52,25.44,25.49,38400.0,21.7614,21.8298,21.7614,21.8042,38400.0
2013-12-19 15:00:00,25.49,25.54,25.47,25.51,57900.0,21.8042,21.8469,21.7871,21.8213,57900.0
2013-12-19 15:30:00,25.5,25.5,25.4,25.41,163500.0,21.8127,21.8127,21.7272,21.7357,163500.0
2013-12-20 09:30:00,25.42,25.62,25.31,25.55,169800.0,21.7443,21.9154,21.6502,21.8555,169800.0
2013-12-20 10:00:00,25.54,25.59,25.52,25.59,26100.0,21.8469,21.8897,21.8298,21.8897,26100.0
2013-12-20 10:30:00,25.57,25.58,25.55,25.56,47700.0,21.8726,21.8812,21.8555,21.864,47700.0
2013-12-20 11:00:00,25.56,25.63,25.53,25.61,44700.0,21.864,21.9239,21.8384,21.9068,44700.0
2013-12-20 11:30:00,25.63,25.76,25.63,25.75,25500.0,21.9239,22.0351,21.9239,22.0266,25500.0
2013-12-20 12:00:00,25.76,25.79,25.72,25.75,34200.0,22.0351,22.0608,22.0009,22.0266,34200.0
2013-12-20 12:30:00,25.72,25.79,25.72,25.76,33600.0,22.0009,22.0608,22.0009,22.0351,33600.0
2013-12-20 13:00:00,25.76,25.84,25.75,25.81,41400.0,22.0351,22.1036,22.0266,22.0779,41400.0
2013-12-20 13:30:00,25.82,25.84,25.79,25.82,42900.0,22.0864,22.1036,22.0608,22.0864,42900.0
2013-12-20 14:00:00,25.83,25.84,25.74,25.74,64500.0,22.095,22.1036,22.018,22.018,64500.0
2013-12-20 14:30:00,25.76,25.78,25.72,25.75,72900.0,22.0351,22.0522,22.0009,22.0266,72900.0
2013-12-20 15:00:00,25.75,25.76,25.69,25.7,125100.0,22.0266,22.0351,21.9752,21.9838,125100.0
2013-12-20 15:30:00,25.71,25.74,25.67,25.68,303900.0,21.9924,22.018,21.9581,21.9667,303900.0
2013-12-23 09:30:00,25.78,25.81,25.63,25.7,54300.0,22.0522,22.0779,21.9239,21.9838,54300.0
2013-12-23 10:00:00,25.68,25.76,25.66,25.67,71100.0,21.9667,22.0351,21.9496,21.9581,71100.0
2013-12-23 10:30:00,25.68,25.71,25.64,25.71,33300.0,21.9667,21.9924,21.9325,21.9924,33300.0
2013-12-23 11:00:00,25.7,25.73,25.66,25.69,48600.0,21.9838,22.0095,21.9496,21.9752,48600.0
2013-12-23 11:30:00,25.7,25.75,25.65,25.68,58200.0,21.9838,22.0266,21.941,21.9667,58200.0
2013-12-23 12:00:00,25.68,25.72,25.67,25.7,28200.0,21.9667,22.0009,21.9581,21.9838,28200.0
2013-12-23 12:30:00,25.7,25.75,25.68,25.7,64200.0,21.9838,22.0266,21.9667,21.9838,64200.0
2013-12-23 13:00:00,25.7,25.75,25.66,25.68,47700.0,21.9838,22.0266,21.9496,21.9667,47700.0
2013-12-23 13:30:00,25.68,25.68,25.61,25.64,47100.0,21.9667,21.9667,21.9068,21.9325,47100.0
2013-12-23 14:00:00,25.66,25.71,25.65,25.66,49500.0,21.9496,21.9924,21.941,21.9496,49500.0
2013-12-23 14:30:00,25.67,25.7,25.63,25.66,43800.0,21.9581,21.9838,21.9239,21.9496,43800.0
2013-12-23 15:00:00,25.68,25.71,25.66,25.68,67200.0,21.9667,21.9924,21.9496,21.9667,67200.0
2013-12-23 15:30:00,25.68,25.72,25.66,25.7,169200.0,21.9667,22.0009,21.9496,21.9838,169200.0
2013-12-24 09:30:00,25.69,25.83,25.69,25.77,33600.0,21.9752,22.095,21.9752,22.0437,33600.0
2013-12-24 10:00:00,25.77,25.81,25.71,25.78,51600.0,22.0437,22.0779,21.9924,22.0522,51600.0
2013-12-24 10:30:00,25.81,25.82,25.72,25.72,75300.0,22.0779,22.0864,22.0009,22.0009,75300.0
2013-12-24 11:00:00,25.73,25.78,25.68,25.72,50700.0,22.0095,22.0522,21.9667,22.0009,50700.0
2013-12-24 11:30:00,25.74,25.79,25.73,25.79,29100.0,22.018,22.0608,22.0095,22.0608,29100.0
2013-12-24 12:00:00,25.79,25.82,25.71,25.77,42000.0,22.0608,22.0864,21.9924,22.0437,42000.0
2013-12-24 12:30:00,25.75,25.75,25.65,25.7,164100.0,22.0266,22.0266,21.941,21.9838,164100.0
2013-12-26 09:30:00,25.83,25.98,25.8,25.93,56400.0,22.095,22.2233,22.0693,22.1805,56400.0
2013-12-26 10:00:00,25.88,26.02,25.88,25.95,87000.0,22.1378,22.2575,22.1378,22.1977,87000.0
2013-12-26 10:30:00,25.95,25.96,25.83,25.88,24300.0,22.1977,22.2062,22.095,22.1378,24300.0
2013-12-26 11:00:00,25.88,25.96,25.84,25.91,33000.0,22.1378,22.2062,22.1036,22.1634,33000.0
2013-12-26 11:30:00,25.92,25.95,25.86,25.86,32100.0,22.172,22.1977,22.1207,22.1207,32100.0
2013-12-26 12:00:00,25.9,25.92,25.88,25.88,32100.0,22.1549,22.172,22.1378,22.1378,32100.0
2013-12-26 12:30:00,25.88,25.96,25.88,25.93,57900.0,22.1378,22.2062,22.1378,22.1805,57900.0
2013-12-26 13:00:00,25.92,25.93,25.88,25.92,20400.0,22.172,22.1805,22.1378,22.172,20400.0
2013-12-26 13:30:00,25.93,25.96,25.9,25.93,32400.0,22.1805,22.2062,22.1549,22.1805,32400.0
2013-12-26 14:00:00,25.92,25.93,25.86,25.87,31800.0,22.172,22.1805,22.1207,22.1292,31800.0
2013-12-26 14:30:00,25.86,25.91,25.84,25.9,31500.0,22.1207,22.1634,22.1036,22.1549,31500.0
2013-12-26 15:00:00,25.9,25.94,25.89,25.91,56700.0,22.1549,22.1891,22.1463,22.1634,56700.0
2013-12-26 15:30:00,25.92,26.0,25.89,25.89,149100.0,22.172,22.2404,22.1463,22.1463,149100.0
2013-12-27 09:30:00,26.0,26.0,25.79,25.91,33900.0,22.2404,22.2404,22.0608,22.1634,33900.0
2013-12-27 10:00:00,25.95,26.02,25.92,25.92,25500.0,22.1977,22.2575,22.172,22.172,25500.0
2013-12-27 10:30:00,25.9,25.9,25.82,25.88,25500.0,22.1549,22.1549,22.0864,22.1378,25500.0
2013-12-27 11:00:00,25.86,26.0,25.86,25.97,47100.0,22.1207,22.2404,22.1207,22.2148,47100.0
2013-12-27 11:30:00,25.99,26.0,25.93,25.96,26100.0,22.2319,22.2404,22.1805,22.2062,26100.0
2013-12-27 12:00:00,25.99,26.0,25.95,25.97,33000.0,22.2319,22.2404,22.1977,22.2148,33000.0
2013-12-27 12:30:00,25.93,25.98,25.93,25.94,21900.0,22.1805,22.2233,22.1805,22.1891,21900.0
2013-12-27 13:00:00,25.95,26.03,25.88,26.02,141000.0,22.1977,22.2661,22.1378,22.2575,141000.0
2013-12-27 13:30:00,26.02,26.03,25.97,26.0,46800.0,22.2575,22.2661,22.2148,22.2404,46800.0
2013-12-27 14:00:00,25.98,26.01,25.96,26.0,30900.0,22.2233,22.249,22.2062,22.2404,30900.0
2013-12-27 14:30:00,25.99,26.0,25.97,25.97,30000.0,22.2319,22.2404,22.2148,22.2148,30000.0
2013-12-27 15:00:00,25.97,25.98,25.95,25.98,46200.0,22.2148,22.2233,22.1977,22.2233,46200.0
2013-12-27 15:30:00,25.99,26.0,25.92,25.93,105600.0,22.2319,22.2404,22.172,22.1805,105600.0
2013-12-30 09:30:00,26.0,26.0,25.81,25.95,27900.0,22.2404,22.2404,22.0779,22.1977,27900.0
2013-12-30 10:00:00,25.91,25.98,25.91,25.93,25500.0,22.1634,22.2233,22.1634,22.1805,25500.0
2013-12-30 10:30:00,25.96,25.96,25.89,25.91,33300.0,22.2062,22.2062,22.1463,22.1634,33300.0
2013-12-30 11:00:00,25.91,25.96,25.89,25.95,26700.0,22.1634,22.2062,22.1463,22.1977,26700.0
2013-12-30 11:30:00,25.94,26.05,25.94,26.01,38400.0,22.1891,22.2832,22.1891,22.249,38400.0
2013-12-30 12:00:00,26.01,26.08,26.0,26.06,21600.0,22.249,22.3089,22.2404,22.2917,21600.0
2013-12-30 12:30:00,26.07,26.08,26.05,26.08,22500.0,22.3003,22.3089,22.2832,22.3089,22500.0
2013-12-30 13:00:00,26.07,26.07,26.03,26.07,45000.0,22.3003,22.3003,22.2661,22.3003,45000.0
2013-12-30 13:30:00,26.06,26.07,26.01,26.05,34500.0,22.2917,22.3003,22.249,22.2832,34500.0
2013-12-30 14:00:00,26.03,26.06,26.02,26.03,42600.0,22.2661,22.2917,22.2575,22.2661,42600.0
2013-12-30 14:30:00,26.05,26.1,26.03,26.05,37800.0,22.2832,22.326,22.2661,22.2832,37800.0
2013-12-30 15:00:00,26.07,26.07,26.02,26.04,39300.0,22.3003,22.3003,22.2575,22.2746,39300.0
2013-12-30 15:30:00,26.04,26.04,25.97,25.98,103200.0,22.2746,22.2746,22.2148,22.2233,103200.0
2013-12-31 09:30:00,26.01,26.11,25.88,26.04,21300.0,22.249,22.3345,22.1378,22.2746,21300.0
2013-12-31 10:00:00,26.01,26.02,25.97,26.01,13800.0,22.249,22.2575,22.2148,22.249,13800.0
2013-12-31 10:30:00,25.98,26.04,25.93,26.04,32400.0,22.2233,22.2746,22.1805,22.2746,32400.0
2013-12-31 11:00:00,26.04,26.09,26.04,26.09,34800.0,22.2746,22.3174,22.2746,22.3174,34800.0
2013-12-31 11:30:00,26.07,26.11,26.01,26.04,27300.0,22.3003,22.3345,22.249,22.2746,27300.0
2013-12-31 12:00:00,26.04,26.08,25.99,26.0,31800.0,22.2746,22.3089,22.2319,22.2404,31800.0
2013-12-31 12:30:00,26.01,26.05,26.0,26.04,28200.0,22.249,22.2832,22.2404,22.2746,28200.0
2013-12-31 13:00:00,26.05,26.08,26.03,26.07,20700.0,22.2832,22.3089,22.2661,22.3003,20700.0
2013-12-31 13:30:00,26.09,26.1,26.03,26.04,30300.0,22.3174,22.326,22.2661,22.2746,30300.0
2013-12-31 14:00:00,26.04,26.07,26.02,26.06,48600.0,22.2746,22.3003,22.2575,22.2917,48600.0
2013-12-31 14:30:00,26.05,26.07,26.02,26.04,33900.0,22.2832,22.3003,22.2575,22.2746,33900.0
2013-12-31 15:00:00,26.05,26.07,26.04,26.04,70200.0,22.2832,22.3003,22.2746,22.2746,70200.0
2013-12-31 15:30:00,26.05,26.1,26.02,26.04,174600.0,22.2832,22.326,22.2575,22.2746,174600.0
2014-01-02 09:30:00,25.85,25.89,25.53,25.73,66300.0,22.1121,22.1463,21.8384,22.0095,66300.0
2014-01-02 10:00:00,25.72,25.87,25.59,25.8,75000.0,22.0009,22.1292,21.8897,22.0693,75000.0
2014-01-02 10:30:00,25.8,25.87,25.76,25.82,44400.0,22.0693,22.1292,22.0351,22.0864,44400.0
2014-01-02 11:00:00,25.84,25.84,25.7,25.7,68400.0,22.1036,22.1036,21.9838,21.9838,68400.0
2014-01-02 11:30:00,25.7,25.7,25.44,25.46,65100.0,21.9838,21.9838,21.7614,21.7785,65100.0
2014-01-02 12:00:00,25.48,25.54,25.41,25.41,54900.0,21.7956,21.8469,21.7357,21.7357,54900.0
2014-01-02 12:30:00,25.44,25.5,25.38,25.41,60600.0,21.7614,21.8127,21.7101,21.7357,60600.0
2014-01-02 13:00:00,25.41,25.46,25.38,25.41,27900.0,21.7357,21.7785,21.7101,21.7357,27900.0
2014-01-02 13:30:00,25.38,25.46,25.37,25.46,45000.0,21.7101,21.7785,21.7015,21.7785,45000.0
2014-01-02 14:00:00,25.47,25.58,25.43,25.52,62700.0,21.7871,21.8812,21.7528,21.8298,62700.0
2014-01-02 14:30:00,25.51,25.58,25.49,25.51,60300.0,21.8213,21.8812,21.8042,21.8213,60300.0
2014-01-02 15:00:00,25.53,25.59,25.5,25.54,62100.0,21.8384,21.8897,21.8127,21.8469,62100.0
2014-01-02 15:30:00,25.52,25.64,25.51,25.6,208500.0,21.8298,21.9325,21.8213,21.8983,208500.0
2014-01-03 09:30:00,25.57,25.71,25.47,25.6,59700.0,21.8726,21.9924,21.7871,21.8983,59700.0
2014-01-03 10:00:00,25.6,25.66,25.57,25.64,37800.0,21.8983,21.9496,21.8726,21.9325,37800.0
2014-01-03 10:30:00,25.64,25.67,25.6,25.66,59400.0,21.9325,21.9581,21.8983,21.9496,59400.0
2014-01-03 11:00:00,25.66,25.67,25.56,25.57,35400.0,21.9496,21.9581,21.864,21.8726,35400.0
2014-01-03 11:30:00,25.56,25.62,25.55,25.55,44400.0,21.864,21.9154,21.8555,21.8555,44400.0
2014-01-03 12:00:00,25.56,25.64,25.55,25.6,34200.0,21.864,21.9325,21.8555,21.8983,34200.0
2014-01-03 12:30:00,25.61,25.64,25.6,25.6,48300.0,21.9068,21.9325,21.8983,21.8983,48300.0
2014-01-03 13:00:00,25.62,25.65,25.6,25.62,44700.0,21.9154,21.941,21.8983,21.9154,44700.0
2014-01-03 13:30:00,25.63,25.63,25.6,25.62,61200.0,21.9239,21.9239,21.8983,21.9154,61200.0
2014-01-03 14:00:00,25.62,25.64,25.61,25.61,50100.0,21.9154,21.9325,21.9068,21.9068,50100.0
2014-01-03 14:30:00,25.62,25.65,25.61,25.62,63000.0,21.9154,21.941,21.9068,21.9154,63000.0
2014-01-03 15:00:00,25.62,25.67,25.61,25.67,60000.0,21.9154,21.9581,21.9068,21.9581,60000.0
2014-01-03 15:30:00,25.66,25.68,25.61,25.66,146100.0,21.9496,21.9667,21.9068,21.9496,146100.0
2014-01-06 09:30:00,25.72,25.81,25.56,25.62,60600.0,22.0009,22.0779,21.864,21.9154,60600.0
2014-01-06 10:00:00,25.59,25.62,25.51,25.58,42000.0,21.8897,21.9154,21.8213,21.8812,42000.0
2014-01-06 10:30:00,25.6,25.62,25.53,25.54,51300.0,21.8983,21.9154,21.8384,21.8469,51300.0
2014-01-06 11:00:00,25.54,25.54,25.41,25.43,21900.0,21.8469,21.8469,21.7357,21.7528,21900.0
2014-01-06 11:30:00,25.43,25.43,25.32,25.34,16800.0,21.7528,21.7528,21.6587,21.6759,16800.0
2014-01-06 12:00:00,25.36,25.45,25.36,25.4,24000.0,21.693,21.77,21.693,21.7272,24000.0
2014-01-06 12:30:00,25.38,25.41,25.37,25.41,14700.0,21.7101,21.7357,21.7015,21.7357,14700.0
2014-01-06 13:00:00,25.38,25.38,25.31,25.34,15300.0,21.7101,21.7101,21.6502,21.6759,15300.0
2014-01-06 13:30:00,25.34,25.53,25.32,25.51,46200.0,21.6759,21.8384,21.6587,21.8213,46200.0
2014-01-06 14:00:00,25.51,25.52,25.44,25.48,51300.0,21.8213,21.8298,21.7614,21.7956,51300.0
2014-01-06 14:30:00,25.47,25.51,25.39,25.4,44700.0,21.7871,21.8213,21.7186,21.7272,44700.0
2014-01-06 15:00:00,25.41,25.41,25.29,25.3,82500.0,21.7357,21.7357,21.6331,21.6416,82500.0
2014-01-06 15:30:00,25.31,25.31,25.19,25.19,175800.0,21.6502,21.6502,21.5475,21.5475,175800.0
2014-01-07 09:30:00,25.26,25.37,25.15,25.31,32400.0,21.6074,21.7015,21.5133,21.6502,32400.0
2014-01-07 10:00:00,25.33,25.36,25.27,25.29,32700.0,21.6673,21.693,21.616,21.6331,32700.0
2014-01-07 10:30:00,25.29,25.34,25.28,25.32,35100.0,21.6331,21.6759,21.6245,21.6587,35100.0
2014-01-07 11:00:00,25.32,25.32,25.3,25.31,26400.0,21.6587,21.6587,21.6416,21.6502,26400.0
2014-01-07 11:30:00,25.31,25.4,25.29,25.36,83100.0,21.6502,21.7272,21.6331,21.693,83100.0
2014-01-07 12:00:00,25.36,25.37,25.3,25.36,22800.0,21.693,21.7015,21.6416,21.693,22800.0
2014-01-07 12:30:00,25.37,25.41,25.35,25.41,17100.0,21.7015,21.7357,21.6844,21.7357,17100.0
2014-01-07 13:00:00,25.42,25.44,25.41,25.42,20400.0,21.7443,21.7614,21.7357,21.7443,20400.0
2014-01-07 13:30:00,25.42,25.44,25.35,25.36,31500.0,21.7443,21.7614,21.6844,21.693,31500.0
2014-01-07 14:00:00,25.36,25.38,25.29,25.37,29100.0,21.693,21.7101,21.6331,21.7015,29100.0
2014-01-07 14:30:00,25.37,25.4,25.37,25.4,48300.0,21.7015,21.7272,21.7015,21.7272,48300.0
2014-01-07 15:00:00,25.4,25.47,25.4,25.43,56700.0,21.7272,21.7871,21.7272,21.7528,56700.0
2014-01-07 15:30:00,25.44,25.45,25.35,25.37,96600.0,21.7614,21.77,21.6844,21.7015,96600.0
2014-01-08 09:30:00,25.36,25.5,25.18,25.21,22800.0,21.693,21.8127,21.539,21.5647,22800.0
2014-01-08 10:00:00,25.21,25.42,25.21,25.34,28500.0,21.5647,21.7443,21.5647,21.6759,28500.0
2014-01-08 10:30:00,25.35,25.43,25.33,25.41,19200.0,21.6844,21.7528,21.6673,21.7357,19200.0
2014-01-08 11:00:00,25.41,25.41,25.29,25.34,31500.0,21.7357,21.7357,21.6331,21.6759,31500.0
2014-01-08 11:30:00,25.34,25.51,25.32,25.47,23400.0,21.6759,21.8213,21.6587,21.7871,23400.0
2014-01-08 12:00:00,25.49,25.55,25.48,25.49,18600.0,21.8042,21.8555,21.7956,21.8042,18600.0
2014-01-08 12:30:00,25.49,25.49,25.36,25.37,12900.0,21.8042,21.8042,21.693,21.7015,12900.0
2014-01-08 13:00:00,25.38,25.42,25.37,25.42,13800.0,21.7101,21.7443,21.7015,21.7443,13800.0
2014-01-08 13:30:00,25.44,25.46,25.41,25.44,12600.0,21.7614,21.7785,21.7357,21.7614,12600.0
2014-01-08 14:00:00,25.42,25.45,25.32,25.41,26400.0,21.7443,21.77,21.6587,21.7357,26400.0
2014-01-08 14:30:00,25.41,25.42,25.37,25.4,29700.0,21.7357,21.7443,21.7015,21.7272,29700.0
2014-01-08 15:00:00,25.4,25.42,25.36,25.37,30600.0,21.7272,21.7443,21.693,21.7015,30600.0
2014-01-08 15:30:00,25.38,25.42,25.38,25.4,81300.0,21.7101,21.7443,21.7101,21.7272,81300.0
2014-01-09 09:30:00,25.42,25.59,25.42,25.59,33900.0,21.7443,21.8897,21.7443,21.8897,33900.0
2014-01-09 10:00:00,25.55,25.6,25.42,25.48,23700.0,21.8555,21.8983,21.7443,21.7956,23700.0
2014-01-09 10:30:00,25.49,25.49,25.31,25.31,21600.0,21.8042,21.8042,21.6502,21.6502,21600.0
2014-01-09 11:00:00,25.3,25.46,25.25,25.44,55200.0,21.6416,21.7785,21.5989,21.7614,55200.0
2014-01-09 11:30:00,25.45,25.54,25.43,25.52,40200.0,21.77,21.8469,21.7528,21.8298,40200.0
2014-01-09 12:00:00,25.55,25.62,25.51,25.58,11700.0,21.8555,21.9154,21.8213,21.8812,11700.0
2014-01-09 12:30:00,25.59,25.69,25.59,25.66,20700.0,21.8897,21.9752,21.8897,21.9496,20700.0
2014-01-09 13:00:00,25.69,25.69,25.62,25.65,17700.0,21.9752,21.9752,21.9154,21.941,17700.0
2014-01-09 13:30:00,25.66,25.69,25.56,25.66,102300.0,21.9496,21.9752,21.864,21.9496,102300.0
2014-01-09 14:00:00,25.64,25.66,25.61,25.65,47700.0,21.9325,21.9496,21.9068,21.941,47700.0
2014-01-09 14:30:00,25.63,25.73,25.63,25.68,30300.0,21.9239,22.0095,21.9239,21.9667,30300.0
2014-01-09 15:00:00,25.68,25.7,25.65,25.68,49500.0,21.9667,21.9838,21.941,21.9667,49500.0
2014-01-09 15:30:00,25.68,25.7,25.66,25.68,139200.0,21.9667,21.9838,21.9496,21.9667,139200.0
2014-01-10 09:30:00,25.74,25.83,25.62,25.68,26100.0,22.018,22.095,21.9154,21.9667,26100.0
2014-01-10 10:00:00,25.69,25.79,25.65,25.71,18000.0,21.9752,22.0608,21.941,21.9924,18000.0
2014-01-10 10:30:00,25.74,25.82,25.73,25.8,15600.0,22.018,22.0864,22.0095,22.0693,15600.0
2014-01-10 11:00:00,25.79,25.82,25.73,25.81,15300.0,22.0608,22.0864,22.0095,22.0779,15300.0
2014-01-10 11:30:00,25.8,25.82,25.73,25.8,14400.0,22.0693,22.0864,22.0095,22.0693,14400.0
2014-01-10 12:00:00,25.77,25.86,25.77,25.86,14400.0,22.0437,22.1207,22.0437,22.1207,14400.0
2014-01-10 12:30:00,25.87,25.92,25.86,25.88,15000.0,22.1292,22.172,22.1207,22.1378,15000.0
2014-01-10 13:00:00,25.88,25.92,25.88,25.91,10500.0,22.1378,22.172,22.1378,22.1634,10500.0
2014-01-10 13:30:00,25.91,25.92,25.86,25.86,8700.0,22.1634,22.172,22.1207,22.1207,8700.0
2014-01-10 14:00:00,25.86,25.88,25.82,25.86,26700.0,22.1207,22.1378,22.0864,22.1207,26700.0
2014-01-10 14:30:00,25.86,25.9,25.86,25.89,38400.0,22.1207,22.1549,22.1207,22.1463,38400.0
2014-01-10 15:00:00,25.89,25.98,25.87,25.98,60000.0,22.1463,22.2233,22.1292,22.2233,60000.0
2014-01-10 15:30:00,25.98,26.02,25.96,26.01,143100.0,22.2233,22.2575,22.2062,22.249,143100.0
2014-01-13 09:30:00,25.85,26.08,25.81,25.81,63000.0,22.1121,22.3089,22.0779,22.0779,63000.0
2014-01-13 10:00:00,25.81,25.92,25.81,25.84,84000.0,22.0779,22.172,22.0779,22.1036,84000.0
2014-01-13 10:30:00,25.84,25.93,25.79,25.87,93300.0,22.1036,22.1805,22.0608,22.1292,93300.0
2014-01-13 11:00:00,25.83,25.88,25.79,25.84,32100.0,22.095,22.1378,22.0608,22.1036,32100.0
2014-01-13 11:30:00,25.87,25.91,25.86,25.87,14700.0,22.1292,22.1634,22.1207,22.1292,14700.0
2014-01-13 12:00:00,25.91,25.92,25.81,25.82,40500.0,22.1634,22.172,22.0779,22.0864,40500.0
2014-01-13 12:30:00,25.8,25.84,25.8,25.8,18300.0,22.0693,22.1036,22.0693,22.0693,18300.0
2014-01-13 13:00:00,25.8,25.81,25.67,25.71,30600.0,22.0693,22.0779,21.9581,21.9924,30600.0
2014-01-13 13:30:00,25.7,25.7,25.64,25.7,17100.0,21.9838,21.9838,21.9325,21.9838,17100.0
2014-01-13 14:00:00,25.7,25.72,25.63,25.68,37800.0,21.9838,22.0009,21.9239,21.9667,37800.0
2014-01-13 14:30:00,25.68,25.68,25.58,25.63,48900.0,21.9667,21.9667,21.8812,21.9239,48900.0
2014-01-13 15:00:00,25.62,25.64,25.51,25.54,62400.0,21.9154,21.9325,21.8213,21.8469,62400.0
2014-01-13 15:30:00,25.53,25.57,25.49,25.56,89100.0,21.8384,21.8726,21.8042,21.864,89100.0
2014-01-14 09:30:00,25.67,25.71,25.59,25.65,13500.0,21.9581,21.9924,21.8897,21.941,13500.0
2014-01-14 10:00:00,25.65,25.82,25.63,25.73,26700.0,21.941,22.0864,21.9239,22.0095,26700.0
2014-01-14 10:30:00,25.75,25.87,25.75,25.87,15000.0,22.0266,22.1292,22.0266,22.1292,15000.0
2014-01-14 11:00:00,25.88,26.08,25.87,26.0,110700.0,22.1378,22.3089,22.1292,22.2404,110700.0
2014-01-14 11:30:00,26.0,26.03,25.99,26.02,21000.0,22.2404,22.2661,22.2319,22.2575,21000.0
2014-01-14 12:00:00,26.05,26.07,26.0,26.07,29100.0,22.2832,22.3003,22.2404,22.3003,29100.0
2014-01-14 12:30:00,26.06,26.11,26.01,26.07,22800.0,22.2917,22.3345,22.249,22.3003,22800.0
2014-01-14 13:00:00,26.07,26.12,26.06,26.11,25500.0,22.3003,22.3431,22.2917,22.3345,25500.0
2014-01-14 13:30:00,26.1,26.15,26.04,26.07,45600.0,22.326,22.3687,22.2746,22.3003,45600.0
2014-01-14 14:00:00,26.08,26.11,25.99,26.09,65700.0,22.3089,22.3345,22.2319,22.3174,65700.0
2014-01-14 14:30:00,26.11,26.14,26.07,26.12,18600.0,22.3345,22.3602,22.3003,22.3431,18600.0
2014-01-14 15:00:00,26.12,26.12,26.04,26.06,91500.0,22.3431,22.3431,22.2746,22.2917,91500.0
2014-01-14 15:30:00,26.06,26.14,26.0,26.1,223500.0,22.2917,22.3602,22.2404,22.326,223500.0
2014-01-15 09:30:00,26.12,26.17,26.06,26.17,47100.0,22.3431,22.3858,22.2917,22.3858,47100.0
2014-01-15 10:00:00,26.17,26.21,26.07,26.17,19800.0,22.3858,22.4201,22.3003,22.3858,19800.0
2014-01-15 10:30:00,26.21,26.23,26.17,26.23,8400.0,22.4201,22.4372,22.3858,22.4372,8400.0
2014-01-15 11:00:00,26.24,26.28,26.13,26.14,41100.0,22.4457,22.4799,22.3516,22.3602,41100.0
2014-01-15 11:30:00,26.14,26.23,26.14,26.21,6300.0,22.3602,22.4372,22.3602,22.4201,6300.0
2014-01-15 12:00:00,26.23,26.29,26.13,26.13,14700.0,22.4372,22.4885,22.3516,22.3516,14700.0
2014-01-15 12:30:00,26.16,26.16,26.09,26.09,18600.0,22.3773,22.3773,22.3174,22.3174,18600.0
2014-01-15 13:00:00,26.1,26.13,26.07,26.12,69000.0,22.326,22.3516,22.3003,22.3431,69000.0
2014-01-15 13:30:00,26.12,26.18,26.1,26.15,24300.0,22.3431,22.3944,22.326,22.3687,24300.0
2014-01-15 14:00:00,26.14,26.21,26.13,26.19,21000.0,22.3602,22.4201,22.3516,22.4029,21000.0
2014-01-15 14:30:00,26.17,26.19,26.15,26.19,25200.0,22.3858,22.4029,22.3687,22.4029,25200.0
2014-01-15 15:00:00,26.19,26.27,26.17,26.25,44400.0,22.4029,22.4714,22.3858,22.4543,44400.0
2014-01-15 15:30:00,26.26,26.29,26.22,26.23,79800.0,22.4628,22.4885,22.4286,22.4372,79800.0
2014-01-16 09:30:00,26.05,26.29,26.03,26.25,34800.0,22.3612,22.5672,22.344,22.5329,34800.0
2014-01-16 10:00:00,26.21,26.26,26.16,26.26,9900.0,22.4985,22.5414,22.4556,22.5414,9900.0
2014-01-16 10:30:00,26.25,26.3,26.22,26.22,24000.0,22.5329,22.5758,22.5071,22.5071,24000.0
2014-01-16 11:00:00,26.21,26.26,26.17,26.17,13500.0,22.4985,22.5414,22.4642,22.4642,13500.0
2014-01-16 11:30:00,26.17,26.24,26.17,26.22,14400.0,22.4642,22.5243,22.4642,22.5071,14400.0
2014-01-16 12:00:00,26.24,26.28,26.23,26.26,18000.0,22.5243,22.5586,22.5157,22.5414,18000.0
2014-01-16 12:30:00,26.28,26.29,26.21,26.27,11400.0,22.5586,22.5672,22.4985,22.55,11400.0
2014-01-16 13:00:00,26.27,26.32,26.25,26.28,19500.0,22.55,22.5929,22.5329,22.5586,19500.0
2014-01-16 13:30:00,26.29,26.3,26.19,26.23,17700.0,22.5672,22.5758,22.4813,22.5157,17700.0
2014-01-16 14:00:00,26.24,26.25,26.15,26.16,17700.0,22.5243,22.5329,22.447,22.4556,17700.0
2014-01-16 14:30:00,26.16,26.2,26.15,26.17,24600.0,22.4556,22.4899,22.447,22.4642,24600.0
2014-01-16 15:00:00,26.17,26.21,26.16,26.16,48000.0,22.4642,22.4985,22.4556,22.4556,48000.0
2014-01-16 15:30:00,26.16,26.2,26.14,26.18,81300.0,22.4556,22.4899,22.4384,22.4728,81300.0
2014-01-17 09:30:00,26.09,26.17,26.07,26.1,18900.0,22.3955,22.4642,22.3783,22.4041,18900.0
2014-01-17 10:00:00,26.11,26.16,26.05,26.09,46500.0,22.4127,22.4556,22.3612,22.3955,46500.0
2014-01-17 10:30:00,26.16,26.2,26.04,26.05,33600.0,22.4556,22.4899,22.3526,22.3612,33600.0
2014-01-17 11:00:00,26.05,26.17,26.05,26.17,14400.0,22.3612,22.4642,22.3612,22.4642,14400.0
2014-01-17 11:30:00,26.15,26.15,26.08,26.11,14100.0,22.447,22.447,22.3869,22.4127,14100.0
2014-01-17 12:00:00,26.11,26.21,26.11,26.16,18600.0,22.4127,22.4985,22.4127,22.4556,18600.0
2014-01-17 12:30:00,26.18,26.23,26.18,26.19,13200.0,22.4728,22.5157,22.4728,22.4813,13200.0
2014-01-17 13:00:00,26.18,26.22,26.1,26.14,24600.0,22.4728,22.5071,22.4041,22.4384,24600.0
2014-01-17 13:30:00,26.11,26.16,26.11,26.16,9900.0,22.4127,22.4556,22.4127,22.4556,9900.0
2014-01-17 14:00:00,26.16,26.16,26.1,26.14,21300.0,22.4556,22.4556,22.4041,22.4384,21300.0
2014-01-17 14:30:00,26.12,26.15,26.08,26.08,28800.0,22.4213,22.447,22.3869,22.3869,28800.0
2014-01-17 15:00:00,26.1,26.11,26.04,26.04,21300.0,22.4041,22.4127,22.3526,22.3526,21300.0
2014-01-17 15:30:00,26.03,26.12,25.99,26.1,121200.0,22.344,22.4213,22.3097,22.4041,121200.0
2014-01-21 09:30:00,26.17,26.22,26.09,26.18,51900.0,22.4642,22.5071,22.3955,22.4728,51900.0
2014-01-21 10:00:00,26.11,26.2,26.03,26.16,73500.0,22.4127,22.4899,22.344,22.4556,73500.0
2014-01-21 10:30:00,26.14,26.17,26.02,26.05,42300.0,22.4384,22.4642,22.3354,22.3612,42300.0
2014-01-21 11:00:00,26.05,26.06,25.85,25.85,19200.0,22.3612,22.3698,22.1895,22.1895,19200.0
2014-01-21 11:30:00,25.87,25.88,25.82,25.83,12000.0,22.2067,22.2152,22.1637,22.1723,12000.0
2014-01-21 12:00:00,25.86,25.93,25.81,25.93,14400.0,22.1981,22.2582,22.1552,22.2582,14400.0
2014-01-21 12:30:00,25.91,25.94,25.89,25.94,14700.0,22.241,22.2668,22.2238,22.2668,14700.0
2014-01-21 13:00:00,25.95,25.96,25.91,25.92,16200.0,22.2753,22.2839,22.241,22.2496,16200.0
2014-01-21 13:30:00,25.93,26.02,25.93,26.0,37800.0,22.2582,22.3354,22.2582,22.3183,37800.0
2014-01-21 14:00:00,25.99,26.0,25.96,25.98,15900.0,22.3097,22.3183,22.2839,22.3011,15900.0
2014-01-21 14:30:00,25.97,26.01,25.95,25.98,19500.0,22.2925,22.3268,22.2753,22.3011,19500.0
2014-01-21 15:00:00,25.98,26.08,25.96,26.01,26100.0,22.3011,22.3869,22.2839,22.3268,26100.0
2014-01-21 15:30:00,26.01,26.05,25.98,26.02,45900.0,22.3268,22.3612,22.3011,22.3354,45900.0
2014-01-22 09:30:00,26.03,26.03,25.83,25.91,15600.0,22.344,22.344,22.1723,22.241,15600.0
2014-01-22 10:00:00,25.89,25.93,25.82,25.93,7200.0,22.2238,22.2582,22.1637,22.2582,7200.0
2014-01-22 10:30:00,25.92,25.97,25.86,25.88,136800.0,22.2496,22.2925,22.1981,22.2152,136800.0
2014-01-22 11:00:00,25.86,25.87,25.83,25.86,15300.0,22.1981,22.2067,22.1723,22.1981,15300.0
2014-01-22 11:30:00,25.82,25.89,25.79,25.89,10500.0,22.1637,22.2238,22.138,22.2238,10500.0
2014-01-22 12:00:00,25.87,25.88,25.83,25.86,16200.0,22.2067,22.2152,22.1723,22.1981,16200.0
2014-01-22 12:30:00,25.84,25.87,25.82,25.82,9000.0,22.1809,22.2067,22.1637,22.1637,9000.0
2014-01-22 13:00:00,25.83,25.85,25.79,25.83,15000.0,22.1723,22.1895,22.138,22.1723,15000.0
2014-01-22 13:30:00,25.85,25.86,25.77,25.8,14100.0,22.1895,22.1981,22.1208,22.1466,14100.0
2014-01-22 14:00:00,25.82,25.85,25.8,25.82,18600.0,22.1637,22.1895,22.1466,22.1637,18600.0
2014-01-22 14:30:00,25.81,25.86,25.81,25.86,21600.0,22.1552,22.1981,22.1552,22.1981,21600.0
2014-01-22 15:00:00,25.89,25.92,25.85,25.85,24000.0,22.2238,22.2496,22.1895,22.1895,24000.0
2014-01-22 15:30:00,25.85,25.91,25.85,25.88,98700.0,22.1895,22.241,22.1895,22.2152,98700.0
2014-01-23 09:30:00,25.78,25.82,25.63,25.65,19200.0,22.1294,22.1637,22.0006,22.0178,19200.0
2014-01-23 10:00:00,25.66,25.67,25.55,25.57,38400.0,22.0264,22.035,21.932,21.9491,38400.0
2014-01-23 10:30:00,25.6,25.62,25.47,25.51,52800.0,21.9749,21.9921,21.8633,21.8976,52800.0
2014-01-23 11:00:00,25.49,25.61,25.49,25.55,12300.0,21.8805,21.9835,21.8805,21.932,12300.0
2014-01-23 11:30:00,25.53,25.56,25.46,25.47,15900.0,21.9148,21.9406,21.8547,21.8633,15900.0
2014-01-23 12:00:00,25.49,25.51,25.45,25.47,29700.0,21.8805,21.8976,21.8461,21.8633,29700.0
2014-01-23 12:30:00,25.47,25.48,25.34,25.38,41400.0,21.8633,21.8719,21.7517,21.786,41400.0
2014-01-23 13:00:00,25.4,25.45,25.39,25.41,11700.0,21.8032,21.8461,21.7946,21.8118,11700.0
2014-01-23 13:30:00,25.38,25.46,25.38,25.4,17400.0,21.786,21.8547,21.786,21.8032,17400.0
2014-01-23 14:00:00,25.39,25.41,25.35,25.38,34200.0,21.7946,21.8118,21.7603,21.786,34200.0
2014-01-23 14:30:00,25.38,25.41,25.37,25.4,55500.0,21.786,21.8118,21.7775,21.8032,55500.0
2014-01-23 15:00:00,25.41,25.44,25.39,25.41,54000.0,21.8118,21.8376,21.7946,21.8118,54000.0
2014-01-23 15:30:00,25.41,25.43,25.35,25.38,169800.0,21.8118,21.829,21.7603,21.786,169800.0
2014-01-24 09:30:00,25.14,25.17,24.85,24.9,42000.0,21.58,21.6058,21.3311,21.374,42000.0
2014-01-24 10:00:00,24.91,24.95,24.72,24.78,35400.0,21.3826,21.4169,21.2195,21.271,35400.0
2014-01-24 10:30:00,24.77,24.82,24.57,24.68,55500.0,21.2624,21.3053,21.0908,21.1852,55500.0
2014-01-24 11:00:00,24.68,24.69,24.45,24.52,59700.0,21.1852,21.1938,20.9877,21.0478,59700.0
2014-01-24 11:30:00,24.52,24.56,24.47,24.55,26400.0,21.0478,21.0822,21.0049,21.0736,26400.0
2014-01-24 12:00:00,24.53,24.53,24.43,24.53,46800.0,21.0564,21.0564,20.9706,21.0564,46800.0
2014-01-24 12:30:00,24.52,24.57,24.51,24.55,50100.0,21.0478,21.0908,21.0392,21.0736,50100.0
2014-01-24 13:00:00,24.56,24.6,24.5,24.53,52800.0,21.0822,21.1165,21.0307,21.0564,52800.0
2014-01-24 13:30:00,24.53,24.58,24.49,24.49,42300.0,21.0564,21.0993,21.0221,21.0221,42300.0
2014-01-24 14:00:00,24.49,24.5,24.38,24.41,62100.0,21.0221,21.0307,20.9277,20.9534,62100.0
2014-01-24 14:30:00,24.41,24.42,24.36,24.38,45000.0,20.9534,20.962,20.9105,20.9277,45000.0
2014-01-24 15:00:00,24.37,24.38,24.23,24.31,78300.0,20.9191,20.9277,20.7989,20.8676,78300.0
2014-01-24 15:30:00,24.3,24.33,24.26,24.27,121500.0,20.859,20.8847,20.8246,20.8332,121500.0
2014-01-27 09:30:00,24.3,24.51,24.27,24.42,89400.0,20.859,21.0392,20.8332,20.962,89400.0
2014-01-27 10:00:00,24.42,24.47,24.31,24.38,63900.0,20.962,21.0049,20.8676,20.9277,63900.0
2014-01-27 10:30:00,24.31,24.42,24.25,24.25,60000.0,20.8676,20.962,20.8161,20.8161,60000.0
2014-01-27 11:00:00,24.23,24.3,24.04,24.24,42600.0,20.7989,20.859,20.6358,20.8075,42600.0
2014-01-27 11:30:00,24.21,24.24,24.06,24.11,46800.0,20.7817,20.8075,20.653,20.6959,46800.0
2014-01-27 12:00:00,24.1,24.11,23.88,24.01,65400.0,20.6873,20.6959,20.4985,20.61,65400.0
2014-01-27 12:30:00,23.95,24.0,23.91,23.95,32400.0,20.5585,20.6015,20.5242,20.5585,32400.0
2014-01-27 13:00:00,23.92,24.05,23.91,23.98,30000.0,20.5328,20.6444,20.5242,20.5843,30000.0
2014-01-27 13:30:00,23.98,24.06,23.94,24.03,90300.0,20.5843,20.653,20.55,20.6272,90300.0
2014-01-27 14:00:00,24.03,24.15,24.02,24.15,41700.0,20.6272,20.7302,20.6186,20.7302,41700.0
2014-01-27 14:30:00,24.14,24.19,24.13,24.19,51300.0,20.7216,20.7646,20.7131,20.7646,51300.0
2014-01-27 15:00:00,24.18,24.21,24.1,24.13,172500.0,20.756,20.7817,20.6873,20.7131,172500.0
2014-01-27 15:30:00,24.13,24.17,24.01,24.01,236700.0,20.7131,20.7474,20.61,20.61,236700.0
2014-01-28 09:30:00,23.98,24.17,23.75,23.95,128700.0,20.5843,20.7474,20.3869,20.5585,128700.0
2014-01-28 10:00:00,23.97,24.07,23.92,23.99,133200.0,20.5757,20.6616,20.5328,20.5929,133200.0
2014-01-28 10:30:00,23.98,24.09,23.96,24.07,66000.0,20.5843,20.6787,20.5671,20.6616,66000.0
2014-01-28 11:00:00,24.06,24.3,23.97,24.17,93000.0,20.653,20.859,20.5757,20.7474,93000.0
2014-01-28 11:30:00,24.17,24.17,23.91,23.98,267000.0,20.7474,20.7474,20.5242,20.5843,267000.0
2014-01-28 12:00:00,23.96,24.02,23.96,23.97,33600.0,20.5671,20.6186,20.5671,20.5757,33600.0
2014-01-28 12:30:00,24.0,24.0,23.86,23.99,41400.0,20.6015,20.6015,20.4813,20.5929,41400.0
2014-01-28 13:00:00,23.99,24.0,23.94,23.96,40200.0,20.5929,20.6015,20.55,20.5671,40200.0
2014-01-28 13:30:00,23.96,23.98,23.86,23.95,44400.0,20.5671,20.5843,20.4813,20.5585,44400.0
2014-01-28 14:00:00,23.95,23.98,23.93,23.97,44100.0,20.5585,20.5843,20.5414,20.5757,44100.0
2014-01-28 14:30:00,23.97,23.98,23.77,23.87,189900.0,20.5757,20.5843,20.404,20.4899,189900.0
2014-01-28 15:00:00,23.88,23.91,23.84,23.85,158400.0,20.4985,20.5242,20.4641,20.4727,158400.0
2014-01-28 15:30:00,23.85,23.89,23.84,23.89,385500.0,20.4727,20.507,20.4641,20.507,385500.0
2014-01-29 09:30:00,23.59,23.88,23.52,23.86,101100.0,20.2495,20.4985,20.1894,20.4813,101100.0
2014-01-29 10:00:00,23.86,23.88,23.75,23.83,77100.0,20.4813,20.4985,20.3869,20.4555,77100.0
2014-01-29 10:30:00,23.84,23.89,23.81,23.83,51900.0,20.4641,20.507,20.4384,20.4555,51900.0
2014-01-29 11:00:00,23.83,23.96,23.78,23.93,99000.0,20.4555,20.5671,20.4126,20.5414,99000.0
2014-01-29 11:30:00,23.95,23.96,23.88,23.92,16500.0,20.5585,20.5671,20.4985,20.5328,16500.0
2014-01-29 12:00:00,23.93,23.94,23.88,23.93,65100.0,20.5414,20.55,20.4985,20.5414,65100.0
2014-01-29 12:30:00,23.91,23.95,23.91,23.92,71400.0,20.5242,20.5585,20.5242,20.5328,71400.0
2014-01-29 13:00:00,23.92,23.93,23.88,23.9,61500.0,20.5328,20.5414,20.4985,20.5156,61500.0
2014-01-29 13:30:00,23.91,23.93,23.87,23.92,32400.0,20.5242,20.5414,20.4899,20.5328,32400.0
2014-01-29 14:00:00,23.91,24.0,23.77,23.89,73200.0,20.5242,20.6015,20.404,20.507,73200.0
2014-01-29 14:30:00,23.89,23.94,23.8,23.83,94800.0,20.507,20.55,20.4298,20.4555,94800.0
2014-01-29 15:00:00,23.83,23.83,23.63,23.74,198000.0,20.4555,20.4555,20.2839,20.3783,198000.0
2014-01-29 15:30:00,23.73,23.78,23.65,23.66,177600.0,20.3697,20.4126,20.301,20.3096,177600.0
2014-01-30 09:30:00,23.85,23.91,23.71,23.85,109500.0,20.4727,20.5242,20.3525,20.4727,109500.0
2014-01-30 10:00:00,23.84,23.94,23.83,23.9,162300.0,20.4641,20.55,20.4555,20.5156,162300.0
2014-01-30 10:30:00,23.9,23.94,23.89,23.92,73500.0,20.5156,20.55,20.507,20.5328,73500.0
2014-01-30 11:00:00,23.94,24.0,23.94,23.95,197100.0,20.55,20.6015,20.55,20.5585,197100.0
2014-01-30 11:30:00,23.97,23.98,23.91,23.93,72900.0,20.5757,20.5843,20.5242,20.5414,72900.0
2014-01-30 12:00:00,23.94,23.97,23.89,23.92,50100.0,20.55,20.5757,20.507,20.5328,50100.0
2014-01-30 12:30:00,23.9,23.98,23.89,23.92,105900.0,20.5156,20.5843,20.507,20.5328,105900.0
2014-01-30 13:00:00,23.9,23.95,23.89,23.9,70200.0,20.5156,20.5585,20.507,20.5156,70200.0
2014-01-30 13:30:00,23.92,23.96,23.9,23.91,40800.0,20.5328,20.5671,20.5156,20.5242,40800.0
2014-01-30 14:00:00,23.91,23.92,23.86,23.92,32700.0,20.5242,20.5328,20.4813,20.5328,32700.0
2014-01-30 14:30:00,23.92,23.95,23.84,23.9,73500.0,20.5328,20.5585,20.4641,20.5156,73500.0
2014-01-30 15:00:00,23.92,23.92,23.88,23.88,78600.0,20.5328,20.5328,20.4985,20.4985,78600.0
2014-01-30 15:30:00,23.89,23.92,23.87,23.9,236700.0,20.507,20.5328,20.4899,20.5156,236700.0
2014-01-31 09:30:00,23.6,23.82,23.55,23.62,36900.0,20.2581,20.447,20.2152,20.2753,36900.0
2014-01-31 10:00:00,23.64,23.7,23.61,23.64,40800.0,20.2924,20.3439,20.2667,20.2924,40800.0
2014-01-31 10:30:00,23.65,23.7,23.61,23.65,51300.0,20.301,20.3439,20.2667,20.301,51300.0
2014-01-31 11:00:00,23.63,23.69,23.62,23.67,170700.0,20.2839,20.3354,20.2753,20.3182,170700.0
2014-01-31 11:30:00,23.69,23.69,23.62,23.67,21900.0,20.3354,20.3354,20.2753,20.3182,21900.0
2014-01-31 12:00:00,23.67,23.68,23.62,23.65,26100.0,20.3182,20.3268,20.2753,20.301,26100.0
2014-01-31 12:30:00,23.65,23.65,23.6,23.62,46800.0,20.301,20.301,20.2581,20.2753,46800.0
2014-01-31 13:00:00,23.61,23.64,23.59,23.6,53700.0,20.2667,20.2924,20.2495,20.2581,53700.0
2014-01-31 13:30:00,23.61,23.68,23.6,23.68,50400.0,20.2667,20.3268,20.2581,20.3268,50400.0
2014-01-31 14:00:00,23.67,23.68,23.57,23.6,79800.0,20.3182,20.3268,20.2324,20.2581,79800.0
2014-01-31 14:30:00,23.6,23.6,23.51,23.52,86700.0,20.2581,20.2581,20.1809,20.1894,86700.0
2014-01-31 15:00:00,23.52,23.52,23.32,23.32,171300.0,20.1894,20.1894,20.0178,20.0178,171300.0
2014-01-31 15:30:00,23.31,23.34,23.14,23.16,297000.0,20.0092,20.0349,19.8632,19.8804,297000.0
2014-02-03 09:30:00,23.15,23.34,22.89,22.96,74700.0,19.8718,20.0349,19.6486,19.7087,74700.0
2014-02-03 10:00:00,22.96,22.96,22.44,22.54,130200.0,19.7087,19.7087,19.2624,19.3482,130200.0
2014-02-03 10:30:00,22.55,22.7,22.33,22.44,198300.0,19.3568,19.4856,19.1679,19.2624,198300.0
2014-02-03 11:00:00,22.44,22.44,22.18,22.26,238200.0,19.2624,19.2624,19.0392,19.1079,238200.0
2014-02-03 11:30:00,22.24,22.27,22.11,22.15,108000.0,19.0907,19.1164,18.9791,19.0134,108000.0
2014-02-03 12:00:00,22.15,22.28,22.07,22.26,113700.0,19.0134,19.125,18.9448,19.1079,113700.0
2014-02-03 12:30:00,22.27,22.43,22.22,22.4,115500.0,19.1164,19.2538,19.0735,19.228,115500.0
2014-02-03 13:00:00,22.41,22.41,22.15,22.18,96600.0,19.2366,19.2366,19.0134,19.0392,96600.0
2014-02-03 13:30:00,22.19,22.24,22.11,22.13,83400.0,19.0478,19.0907,18.9791,18.9963,83400.0
2014-02-03 14:00:00,22.15,22.23,22.07,22.12,103800.0,19.0134,19.0821,18.9448,18.9877,103800.0
2014-02-03 14:30:00,22.12,22.16,22.06,22.1,237600.0,18.9877,19.022,18.9362,18.9705,237600.0
2014-02-03 15:00:00,22.1,22.24,22.09,22.2,225600.0,18.9705,19.0907,18.9619,19.0564,225600.0
2014-02-03 15:30:00,22.21,22.22,21.96,22.0,459900.0,19.0649,19.0735,18.8503,18.8847,459900.0
2014-02-04 09:30:00,22.1,22.18,21.73,21.97,154500.0,18.9705,19.0392,18.6529,18.8589,154500.0
2014-02-04 10:00:00,21.91,21.96,21.81,21.83,160800.0,18.8074,18.8503,18.7216,18.7387,160800.0
2014-02-04 10:30:00,21.83,21.92,21.77,21.8,114000.0,18.7387,18.816,18.6872,18.713,114000.0
2014-02-04 11:00:00,21.8,22.07,21.8,22.07,161100.0,18.713,18.9448,18.713,18.9448,161100.0
2014-02-04 11:30:00,22.07,22.18,21.93,22.13,216600.0,18.9448,19.0392,18.8246,18.9963,216600.0
2014-02-04 12:00:00,22.15,22.24,22.1,22.21,117300.0,19.0134,19.0907,18.9705,19.0649,117300.0
2014-02-04 12:30:00,22.21,22.25,22.11,22.15,85200.0,19.0649,19.0993,18.9791,19.0134,85200.0
2014-02-04 13:00:00,22.16,22.16,22.06,22.06,136500.0,19.022,19.022,18.9362,18.9362,136500.0
2014-02-04 13:30:00,22.06,22.1,22.01,22.05,102000.0,18.9362,18.9705,18.8933,18.9276,102000.0
2014-02-04 14:00:00,22.06,22.3,22.05,22.28,96600.0,18.9362,19.1422,18.9276,19.125,96600.0
2014-02-04 14:30:00,22.29,22.44,22.26,22.39,147600.0,19.1336,19.2624,19.1079,19.2195,147600.0
2014-02-04 15:00:00,22.39,22.48,22.37,22.42,189600.0,19.2195,19.2967,19.2023,19.2452,189600.0
2014-02-04 15:30:00,22.42,22.59,22.41,22.56,813600.0,19.2452,19.3911,19.2366,19.3654,813600.0
2014-02-05 09:30:00,22.54,22.95,22.42,22.61,322500.0,19.3482,19.7002,19.2452,19.4083,322500.0
2014-02-05 10:00:00,22.6,22.8,22.45,22.53,106500.0,19.3997,19.5714,19.271,19.3396,106500.0
2014-02-05 10:30:00,22.5,22.68,22.5,22.66,51600.0,19.3139,19.4684,19.3139,19.4512,51600.0
2014-02-05 11:00:00,22.61,22.67,22.53,22.66,57300.0,19.4083,19.4598,19.3396,19.4512,57300.0
2014-02-05 11:30:00,22.68,22.79,22.61,22.78,128700.0,19.4684,19.5628,19.4083,19.5542,128700.0
2014-02-05 12:00:00,22.76,22.87,22.71,22.76,42000.0,19.5371,19.6315,19.4941,19.5371,42000.0
2014-02-05 12:30:00,22.77,22.82,22.73,22.78,56700.0,19.5456,19.5886,19.5113,19.5542,56700.0
2014-02-05 13:00:00,22.78,22.84,22.74,22.76,50700.0,19.5542,19.6057,19.5199,19.5371,50700.0
2014-02-05 13:30:00,22.76,22.82,22.73,22.81,50400.0,19.5371,19.5886,19.5113,19.58,50400.0
2014-02-05 14:00:00,22.8,22.83,22.73,22.78,49800.0,19.5714,19.5971,19.5113,19.5542,49800.0
2014-02-05 14:30:00,22.79,22.82,22.64,22.67,57900.0,19.5628,19.5886,19.434,19.4598,57900.0
2014-02-05 15:00:00,22.68,22.73,22.64,22.73,68400.0,19.4684,19.5113,19.434,19.5113,68400.0
2014-02-05 15:30:00,22.73,22.73,22.66,22.66,123000.0,19.5113,19.5113,19.4512,19.4512,123000.0
2014-02-06 09:30:00,22.83,23.0,22.71,22.93,44400.0,19.5971,19.7431,19.4941,19.683,44400.0
2014-02-06 10:00:00,22.93,23.07,22.93,23.02,46200.0,19.683,19.8032,19.683,19.7602,46200.0
2014-02-06 10:30:00,23.03,23.14,23.03,23.13,49200.0,19.7688,19.8632,19.7688,19.8547,49200.0
2014-02-06 11:00:00,23.14,23.17,23.05,23.05,29400.0,19.8632,19.889,19.786,19.786,29400.0
2014-02-06 11:30:00,23.05,23.1,22.95,22.99,47400.0,19.786,19.8289,19.7002,19.7345,47400.0
2014-02-06 12:00:00,23.0,23.07,23.0,23.06,54600.0,19.7431,19.8032,19.7431,19.7946,54600.0
2014-02-06 12:30:00,23.05,23.07,22.96,22.97,21900.0,19.786,19.8032,19.7087,19.7173,21900.0
2014-02-06 13:00:00,22.97,22.99,22.85,22.93,72000.0,19.7173,19.7345,19.6143,19.683,72000.0
2014-02-06 13:30:00,22.93,22.95,22.86,22.91,64500.0,19.683,19.7002,19.6229,19.6658,64500.0
2014-02-06 14:00:00,22.91,23.04,22.89,23.0,103800.0,19.6658,19.7774,19.6486,19.7431,103800.0
2014-02-06 14:30:00,23.0,23.03,22.98,23.01,25200.0,19.7431,19.7688,19.7259,19.7517,25200.0
2014-02-06 15:00:00,23.01,23.06,22.99,23.03,129900.0,19.7517,19.7946,19.7345,19.7688,129900.0
2014-02-06 15:30:00,23.03,23.12,23.03,23.11,215700.0,19.7688,19.8461,19.7688,19.8375,215700.0
2014-02-07 09:30:00,23.36,23.69,23.28,23.67,96600.0,20.0521,20.3354,19.9834,20.3182,96600.0
2014-02-07 10:00:00,23.67,23.7,23.59,23.62,132900.0,20.3182,20.3439,20.2495,20.2753,132900.0
2014-02-07 10:30:00,23.62,23.69,23.59,23.65,64200.0,20.2753,20.3354,20.2495,20.301,64200.0
2014-02-07 11:00:00,23.66,23.67,23.55,23.6,88800.0,20.3096,20.3182,20.2152,20.2581,88800.0
2014-02-07 11:30:00,23.6,23.63,23.56,23.59,45300.0,20.2581,20.2839,20.2238,20.2495,45300.0
2014-02-07 12:00:00,23.58,23.61,23.55,23.57,84300.0,20.2409,20.2667,20.2152,20.2324,84300.0
2014-02-07 12:30:00,23.59,23.65,23.56,23.65,42000.0,20.2495,20.301,20.2238,20.301,42000.0
2014-02-07 13:00:00,23.65,23.7,23.63,23.69,34800.0,20.301,20.3439,20.2839,20.3354,34800.0
2014-02-07 13:30:00,23.67,23.72,23.67,23.71,35400.0,20.3182,20.3611,20.3182,20.3525,35400.0
2014-02-07 14:00:00,23.7,23.72,23.62,23.63,52800.0,20.3439,20.3611,20.2753,20.2839,52800.0
2014-02-07 14:30:00,23.64,23.67,23.61,23.67,69900.0,20.2924,20.3182,20.2667,20.3182,69900.0
2014-02-07 15:00:00,23.67,23.68,23.6,23.6,92700.0,20.3182,20.3268,20.2581,20.2581,92700.0
2014-02-07 15:30:00,23.62,23.76,23.62,23.75,191100.0,20.2753,20.3955,20.2753,20.3869,191100.0
2014-02-10 09:30:00,23.84,23.85,23.48,23.83,95100.0,20.4641,20.4727,20.1551,20.4555,95100.0
2014-02-10 10:00:00,23.82,23.9,23.73,23.85,85800.0,20.447,20.5156,20.3697,20.4727,85800.0
2014-02-10 10:30:00,23.85,23.88,23.77,23.88,87000.0,20.4727,20.4985,20.404,20.4985,87000.0
2014-02-10 11:00:00,23.87,23.87,23.8,23.85,72000.0,20.4899,20.4899,20.4298,20.4727,72000.0
2014-02-10 11:30:00,23.84,23.92,23.84,23.91,66000.0,20.4641,20.5328,20.4641,20.5242,66000.0
2014-02-10 12:00:00,23.9,23.9,23.79,23.82,53700.0,20.5156,20.5156,20.4212,20.447,53700.0
2014-02-10 12:30:00,23.82,23.85,23.81,23.83,42900.0,20.447,20.4727,20.4384,20.4555,42900.0
2014-02-10 13:00:00,23.83,23.85,23.8,23.84,41100.0,20.4555,20.4727,20.4298,20.4641,41100.0
2014-02-10 13:30:00,23.84,23.85,23.82,23.84,93300.0,20.4641,20.4727,20.447,20.4641,93300.0
2014-02-10 14:00:00,23.84,23.89,23.83,23.85,68700.0,20.4641,20.507,20.4555,20.4727,68700.0
2014-02-10 14:30:00,23.86,23.87,23.83,23.84,94200.0,20.4813,20.4899,20.4555,20.4641,94200.0
2014-02-10 15:00:00,23.84,23.87,23.83,23.87,135900.0,20.4641,20.4899,20.4555,20.4899,135900.0
2014-02-10 15:30:00,23.87,23.92,23.85,23.89,228300.0,20.4899,20.5328,20.4727,20.507,228300.0
2014-02-11 09:30:00,23.89,24.02,23.81,24.0,48300.0,20.507,20.6186,20.4384,20.6015,48300.0
2014-02-11 10:00:00,23.99,24.12,23.95,24.06,52500.0,20.5929,20.7045,20.5585,20.653,52500.0
2014-02-11 10:30:00,24.06,24.07,23.92,24.0,38700.0,20.653,20.6616,20.5328,20.6015,38700.0
2014-02-11 11:00:00,24.0,24.06,23.9,24.06,34800.0,20.6015,20.653,20.5156,20.653,34800.0
2014-02-11 11:30:00,24.07,24.14,24.03,24.14,39300.0,20.6616,20.7216,20.6272,20.7216,39300.0
2014-02-11 12:00:00,24.13,24.13,24.08,24.12,16800.0,20.7131,20.7131,20.6701,20.7045,16800.0
2014-02-11 12:30:00,24.11,24.22,24.1,24.15,109500.0,20.6959,20.7903,20.6873,20.7302,109500.0
2014-02-11 13:00:00,24.15,24.2,24.14,24.2,38100.0,20.7302,20.7731,20.7216,20.7731,38100.0
2014-02-11 13:30:00,24.19,24.19,24.1,24.1,26700.0,20.7646,20.7646,20.6873,20.6873,26700.0
2014-02-11 14:00:00,24.1,24.13,24.1,24.12,46800.0,20.6873,20.7131,20.6873,20.7045,46800.0
2014-02-11 14:30:00,24.12,24.22,24.1,24.22,50400.0,20.7045,20.7903,20.6873,20.7903,50400.0
2014-02-11 15:00:00,24.22,24.24,24.19,24.21,63600.0,20.7903,20.8075,20.7646,20.7817,63600.0
2014-02-11 15:30:00,24.21,24.22,24.15,24.19,162900.0,20.7817,20.7903,20.7302,20.7646,162900.0
2014-02-12 09:30:00,24.17,24.48,24.13,24.48,91500.0,20.7474,21.0135,20.7131,21.0135,91500.0
2014-02-12 10:00:00,24.47,24.48,24.31,24.35,44700.0,21.0049,21.0135,20.8676,20.9019,44700.0
2014-02-12 10:30:00,24.36,24.45,24.32,24.36,76800.0,20.9105,20.9877,20.8762,20.9105,76800.0
2014-02-12 11:00:00,24.36,24.41,24.36,24.37,43200.0,20.9105,20.9534,20.9105,20.9191,43200.0
2014-02-12 11:30:00,24.38,24.39,24.33,24.37,43800.0,20.9277,20.9362,20.8847,20.9191,43800.0
2014-02-12 12:00:00,24.37,24.48,24.35,24.48,50400.0,20.9191,21.0135,20.9019,21.0135,50400.0
2014-02-12 12:30:00,24.47,24.48,24.38,24.38,36300.0,21.0049,21.0135,20.9277,20.9277,36300.0
2014-02-12 13:00:00,24.39,24.4,24.35,24.4,102900.0,20.9362,20.9448,20.9019,20.9448,102900.0
2014-02-12 13:30:00,24.39,24.43,24.37,24.37,47100.0,20.9362,20.9706,20.9191,20.9191,47100.0
2014-02-12 14:00:00,24.37,24.38,24.33,24.33,40200.0,20.9191,20.9277,20.8847,20.8847,40200.0
2014-02-12 14:30:00,24.34,24.39,24.32,24.36,54900.0,20.8933,20.9362,20.8762,20.9105,54900.0
2014-02-12 15:00:00,24.35,24.41,24.35,24.4,82500.0,20.9019,20.9534,20.9019,20.9448,82500.0
2014-02-12 15:30:00,24.4,24.43,24.35,24.42,139800.0,20.9448,20.9706,20.9019,20.962,139800.0
2014-02-13 09:30:00,24.3,24.49,24.23,24.45,87900.0,20.859,21.0221,20.7989,20.9877,87900.0
2014-02-13 10:00:00,24.45,24.67,24.45,24.67,64500.0,20.9877,21.1766,20.9877,21.1766,64500.0
2014-02-13 10:30:00,24.66,24.78,24.59,24.73,43800.0,21.168,21.271,21.1079,21.2281,43800.0
2014-02-13 11:00:00,24.73,24.86,24.73,24.86,58500.0,21.2281,21.3397,21.2281,21.3397,58500.0
2014-02-13 11:30:00,24.88,24.9,24.82,24.85,59100.0,21.3569,21.374,21.3053,21.3311,59100.0
2014-02-13 12:00:00,24.85,24.87,24.85,24.85,81000.0,21.3311,21.3483,21.3311,21.3311,81000.0
2014-02-13 12:30:00,24.85,24.86,24.74,24.76,51300.0,21.3311,21.3397,21.2367,21.2538,51300.0
2014-02-13 13:00:00,24.76,24.83,24.76,24.82,24000.0,21.2538,21.3139,21.2538,21.3053,24000.0
2014-02-13 13:30:00,24.83,24.89,24.81,24.86,27300.0,21.3139,21.3654,21.2968,21.3397,27300.0
2014-02-13 14:00:00,24.86,24.93,24.81,24.81,45000.0,21.3397,21.3998,21.2968,21.2968,45000.0
2014-02-13 14:30:00,24.81,24.93,24.81,24.92,45900.0,21.2968,21.3998,21.2968,21.3912,45900.0
2014-02-13 15:00:00,24.91,24.96,24.89,24.93,65700.0,21.3826,21.4255,21.3654,21.3998,65700.0
2014-02-13 15:30:00,24.94,24.96,24.91,24.94,159000.0,21.4084,21.4255,21.3826,21.4084,159000.0
2014-02-14 09:30:00,24.96,25.05,24.75,24.87,77700.0,21.4255,21.5028,21.2453,21.3483,77700.0
2014-02-14 10:00:00,24.87,24.97,24.8,24.96,36900.0,21.3483,21.4341,21.2882,21.4255,36900.0
2014-02-14 10:30:00,24.93,25.0,24.9,24.96,45900.0,21.3998,21.4599,21.374,21.4255,45900.0
2014-02-14 11:00:00,24.95,25.06,24.94,25.04,41700.0,21.4169,21.5114,21.4084,21.4942,41700.0
2014-02-14 11:30:00,25.03,25.17,25.03,25.15,70800.0,21.4856,21.6058,21.4856,21.5886,70800.0
2014-02-14 12:00:00,25.13,25.24,25.13,25.21,75600.0,21.5715,21.6659,21.5715,21.6401,75600.0
2014-02-14 12:30:00,25.21,25.27,25.18,25.22,47700.0,21.6401,21.6916,21.6144,21.6487,47700.0
2014-02-14 13:00:00,25.25,25.27,25.21,25.27,32100.0,21.6745,21.6916,21.6401,21.6916,32100.0
2014-02-14 13:30:00,25.25,25.27,25.2,25.22,32100.0,21.6745,21.6916,21.6315,21.6487,32100.0
2014-02-14 14:00:00,25.21,25.23,25.19,25.2,32700.0,21.6401,21.6573,21.623,21.6315,32700.0
2014-02-14 14:30:00,25.2,25.24,25.16,25.17,28800.0,21.6315,21.6659,21.5972,21.6058,28800.0
2014-02-14 15:00:00,25.16,25.19,25.12,25.14,37800.0,21.5972,21.623,21.5629,21.58,37800.0
2014-02-14 15:30:00,25.14,25.15,25.13,25.15,132600.0,21.58,21.5886,21.5715,21.5886,132600.0
2014-02-18 09:30:00,25.14,25.31,25.06,25.1,78600.0,21.58,21.726,21.5114,21.5457,78600.0
2014-02-18 10:00:00,25.09,25.23,24.99,25.23,44100.0,21.5371,21.6573,21.4513,21.6573,44100.0
2014-02-18 10:30:00,25.22,25.33,25.17,25.31,84300.0,21.6487,21.7431,21.6058,21.726,84300.0
2014-02-18 11:00:00,25.33,25.42,25.27,25.4,62700.0,21.7431,21.8204,21.6916,21.8032,62700.0
2014-02-18 11:30:00,25.4,25.43,25.38,25.39,35700.0,21.8032,21.829,21.786,21.7946,35700.0
2014-02-18 12:00:00,25.37,25.51,25.37,25.47,43800.0,21.7775,21.8976,21.7775,21.8633,43800.0
2014-02-18 12:30:00,25.46,25.47,25.44,25.46,36600.0,21.8547,21.8633,21.8376,21.8547,36600.0
2014-02-18 13:00:00,25.49,25.53,25.48,25.53,45900.0,21.8805,21.9148,21.8719,21.9148,45900.0
2014-02-18 13:30:00,25.51,25.53,25.49,25.53,65100.0,21.8976,21.9148,21.8805,21.9148,65100.0
2014-02-18 14:00:00,25.53,25.55,25.49,25.49,54900.0,21.9148,21.932,21.8805,21.8805,54900.0
2014-02-18 14:30:00,25.49,25.56,25.47,25.52,50400.0,21.8805,21.9406,21.8633,21.9062,50400.0
2014-02-18 15:00:00,25.52,25.55,25.52,25.54,60900.0,21.9062,21.932,21.9062,21.9234,60900.0
2014-02-18 15:30:00,25.54,25.59,25.54,25.54,265800.0,21.9234,21.9663,21.9234,21.9234,265800.0
2014-02-19 09:30:00,25.44,25.6,25.39,25.5,44100.0,21.8376,21.9749,21.7946,21.8891,44100.0
2014-02-19 10:00:00,25.52,25.52,25.46,25.49,48900.0,21.9062,21.9062,21.8547,21.8805,48900.0
2014-02-19 10:30:00,25.49,25.49,25.34,25.34,40500.0,21.8805,21.8805,21.7517,21.7517,40500.0
2014-02-19 11:00:00,25.33,25.4,25.32,25.4,40200.0,21.7431,21.8032,21.7345,21.8032,40200.0
2014-02-19 11:30:00,25.39,25.41,25.3,25.3,33000.0,21.7946,21.8118,21.7174,21.7174,33000.0
2014-02-19 12:00:00,25.27,25.36,25.23,25.27,44400.0,21.6916,21.7689,21.6573,21.6916,44400.0
2014-02-19 12:30:00,25.29,25.33,25.25,25.28,19200.0,21.7088,21.7431,21.6745,21.7002,19200.0
2014-02-19 13:00:00,25.28,25.31,25.27,25.27,26700.0,21.7002,21.726,21.6916,21.6916,26700.0
2014-02-19 13:30:00,25.27,25.31,25.25,25.25,22500.0,21.6916,21.726,21.6745,21.6745,22500.0
2014-02-19 14:00:00,25.25,25.32,25.18,25.22,53100.0,21.6745,21.7345,21.6144,21.6487,53100.0
2014-02-19 14:30:00,25.21,25.21,25.11,25.13,92700.0,21.6401,21.6401,21.5543,21.5715,92700.0
2014-02-19 15:00:00,25.15,25.17,25.03,25.04,88800.0,21.5886,21.6058,21.4856,21.4942,88800.0
2014-02-19 15:30:00,25.03,25.04,24.93,24.99,161700.0,21.4856,21.4942,21.3998,21.4513,161700.0
2014-02-20 09:30:00,25.04,25.36,24.97,25.26,221400.0,21.4942,21.7689,21.4341,21.683,221400.0
2014-02-20 10:00:00,25.26,25.34,25.19,25.3,47700.0,21.683,21.7517,21.623,21.7174,47700.0
2014-02-20 10:30:00,25.36,25.45,25.36,25.39,33900.0,21.7689,21.8461,21.7689,21.7946,33900.0
2014-02-20 11:00:00,25.38,25.41,25.33,25.35,24300.0,21.786,21.8118,21.7431,21.7603,24300.0
2014-02-20 11:30:00,25.35,25.37,25.29,25.34,26100.0,21.7603,21.7775,21.7088,21.7517,26100.0
2014-02-20 12:00:00,25.34,25.42,25.34,25.4,24600.0,21.7517,21.8204,21.7517,21.8032,24600.0
2014-02-20 12:30:00,25.41,25.43,25.35,25.41,32100.0,21.8118,21.829,21.7603,21.8118,32100.0
2014-02-20 13:00:00,25.4,25.42,25.38,25.4,30000.0,21.8032,21.8204,21.786,21.8032,30000.0
2014-02-20 13:30:00,25.41,25.44,25.36,25.36,49200.0,21.8118,21.8376,21.7689,21.7689,49200.0
2014-02-20 14:00:00,25.35,25.4,25.32,25.36,30300.0,21.7603,21.8032,21.7345,21.7689,30300.0
2014-02-20 14:30:00,25.39,25.42,25.38,25.42,28800.0,21.7946,21.8204,21.786,21.8204,28800.0
2014-02-20 15:00:00,25.45,25.67,25.43,25.57,197400.0,21.8461,22.035,21.829,21.9491,197400.0
2014-02-20 15:30:00,25.57,25.64,25.55,25.63,163200.0,21.9491,22.0092,21.932,22.0006,163200.0
2014-02-21 09:30:00,25.65,25.65,25.4,25.53,41400.0,22.0178,22.0178,21.8032,21.9148,41400.0
2014-02-21 10:00:00,25.54,25.62,25.43,25.43,44700.0,21.9234,21.9921,21.829,21.829,44700.0
2014-02-21 10:30:00,25.46,25.55,25.41,25.41,43200.0,21.8547,21.932,21.8118,21.8118,43200.0
2014-02-21 11:00:00,25.41,25.49,25.4,25.47,54300.0,21.8118,21.8805,21.8032,21.8633,54300.0
2014-02-21 11:30:00,25.49,25.52,25.45,25.45,42600.0,21.8805,21.9062,21.8461,21.8461,42600.0
2014-02-21 12:00:00,25.47,25.54,25.47,25.51,32100.0,21.8633,21.9234,21.8633,21.8976,32100.0
2014-02-21 12:30:00,25.52,25.52,25.42,25.42,28200.0,21.9062,21.9062,21.8204,21.8204,28200.0
2014-02-21 13:00:00,25.44,25.51,25.44,25.49,26400.0,21.8376,21.8976,21.8376,21.8805,26400.0
2014-02-21 13:30:00,25.5,25.5,25.45,25.46,40500.0,21.8891,21.8891,21.8461,21.8547,40500.0
2014-02-21 14:00:00,25.48,25.48,25.42,25.43,44100.0,21.8719,21.8719,21.8204,21.829,44100.0
2014-02-21 14:30:00,25.43,25.46,25.42,25.43,34500.0,21.829,21.8547,21.8204,21.829,34500.0
2014-02-21 15:00:00,25.44,25.47,25.41,25.47,58200.0,21.8376,21.8633,21.8118,21.8633,58200.0
2014-02-21 15:30:00,25.47,25.49,25.33,25.34,139500.0,21.8633,21.8805,21.7431,21.7517,139500.0
2014-02-24 09:30:00,25.38,25.53,25.28,25.53,48900.0,21.786,21.9148,21.7002,21.9148,48900.0
2014-02-24 10:00:00,25.48,25.58,25.44,25.49,178800.0,21.8719,21.9577,21.8376,21.8805,178800.0
2014-02-24 10:30:00,25.5,25.55,25.46,25.5,31800.0,21.8891,21.932,21.8547,21.8891,31800.0
2014-02-24 11:00:00,25.52,25.54,25.48,25.53,54300.0,21.9062,21.9234,21.8719,21.9148,54300.0
2014-02-24 11:30:00,25.54,25.59,25.51,25.58,58500.0,21.9234,21.9663,21.8976,21.9577,58500.0
2014-02-24 12:00:00,25.58,25.62,25.58,25.61,33300.0,21.9577,21.9921,21.9577,21.9835,33300.0
2014-02-24 12:30:00,25.62,25.62,25.58,25.6,14400.0,21.9921,21.9921,21.9577,21.9749,14400.0
2014-02-24 13:00:00,25.61,25.62,25.57,25.58,12900.0,21.9835,21.9921,21.9491,21.9577,12900.0
2014-02-24 13:30:00,25.57,25.58,25.52,25.52,28800.0,21.9491,21.9577,21.9062,21.9062,28800.0
2014-02-24 14:00:00,25.53,25.56,25.53,25.56,12300.0,21.9148,21.9406,21.9148,21.9406,12300.0
2014-02-24 14:30:00,25.55,25.55,25.49,25.53,15300.0,21.932,21.932,21.8805,21.9148,15300.0
2014-02-24 15:00:00,25.52,25.52,25.42,25.42,51300.0,21.9062,21.9062,21.8204,21.8204,51300.0
2014-02-24 15:30:00,25.42,25.42,25.31,25.32,137700.0,21.8204,21.8204,21.726,21.7345,137700.0
2014-02-25 09:30:00,25.29,25.43,25.24,25.34,102300.0,21.7088,21.829,21.6659,21.7517,102300.0
2014-02-25 10:00:00,25.39,25.49,25.24,25.43,33900.0,21.7946,21.8805,21.6659,21.829,33900.0
2014-02-25 10:30:00,25.42,25.56,25.42,25.54,30600.0,21.8204,21.9406,21.8204,21.9234,30600.0
2014-02-25 11:00:00,25.53,25.71,25.53,25.71,39000.0,21.9148,22.0693,21.9148,22.0693,39000.0
2014-02-25 11:30:00,25.67,25.69,25.55,25.55,22500.0,22.035,22.0522,21.932,21.932,22500.0
2014-02-25 12:00:00,25.54,25.55,25.49,25.49,32700.0,21.9234,21.932,21.8805,21.8805,32700.0
2014-02-25 12:30:00,25.5,25.58,25.49,25.54,19200.0,21.8891,21.9577,21.8805,21.9234,19200.0
2014-02-25 13:00:00,25.55,25.6,25.55,25.58,9300.0,21.932,21.9749,21.932,21.9577,9300.0
2014-02-25 13:30:00,25.61,25.62,25.53,25.57,26700.0,21.9835,21.9921,21.9148,21.9491,26700.0
2014-02-25 14:00:00,25.56,25.59,25.53,25.56,31200.0,21.9406,21.9663,21.9148,21.9406,31200.0
2014-02-25 14:30:00,25.56,25.59,25.55,25.55,26100.0,21.9406,21.9663,21.932,21.932,26100.0
2014-02-25 15:00:00,25.54,25.54,25.42,25.42,37200.0,21.9234,21.9234,21.8204,21.8204,37200.0
2014-02-25 15:30:00,25.43,25.56,25.43,25.56,150000.0,21.829,21.9406,21.829,21.9406,150000.0
2014-02-26 09:30:00,25.59,25.79,25.52,25.55,21600.0,21.9663,22.138,21.9062,21.932,21600.0
2014-02-26 10:00:00,25.63,25.82,25.62,25.81,20700.0,22.0006,22.1637,21.9921,22.1552,20700.0
2014-02-26 10:30:00,25.82,25.85,25.74,25.79,59700.0,22.1637,22.1895,22.0951,22.138,59700.0
2014-02-26 11:00:00,25.78,25.85,25.77,25.8,8100.0,22.1294,22.1895,22.1208,22.1466,8100.0
2014-02-26 11:30:00,25.83,25.9,25.82,25.87,14700.0,22.1723,22.2324,22.1637,22.2067,14700.0
2014-02-26 12:00:00,25.88,25.92,25.87,25.89,37800.0,22.2152,22.2496,22.2067,22.2238,37800.0
2014-02-26 12:30:00,25.9,25.93,25.85,25.86,38700.0,22.2324,22.2582,22.1895,22.1981,38700.0
2014-02-26 13:00:00,25.85,25.92,25.83,25.89,35700.0,22.1895,22.2496,22.1723,22.2238,35700.0
2014-02-26 13:30:00,25.9,25.9,25.85,25.86,10800.0,22.2324,22.2324,22.1895,22.1981,10800.0
2014-02-26 14:00:00,25.84,25.88,25.68,25.71,31200.0,22.1809,22.2152,22.0436,22.0693,31200.0
2014-02-26 14:30:00,25.69,25.82,25.68,25.76,46500.0,22.0522,22.1637,22.0436,22.1122,46500.0
2014-02-26 15:00:00,25.78,25.78,25.67,25.69,30300.0,22.1294,22.1294,22.035,22.0522,30300.0
2014-02-26 15:30:00,25.74,25.8,25.68,25.75,173400.0,22.0951,22.1466,22.0436,22.1037,173400.0
2014-02-27 09:30:00,25.73,25.75,25.57,25.71,61500.0,22.0865,22.1037,21.9491,22.0693,61500.0
2014-02-27 10:00:00,25.71,25.79,25.66,25.74,11700.0,22.0693,22.138,22.0264,22.0951,11700.0
2014-02-27 10:30:00,25.7,25.77,25.7,25.72,17100.0,22.0607,22.1208,22.0607,22.0779,17100.0
2014-02-27 11:00:00,25.76,25.85,25.76,25.85,16800.0,22.1122,22.1895,22.1122,22.1895,16800.0
2014-02-27 11:30:00,25.87,25.87,25.76,25.81,23700.0,22.2067,22.2067,22.1122,22.1552,23700.0
2014-02-27 12:00:00,25.83,25.87,25.81,25.85,18300.0,22.1723,22.2067,22.1552,22.1895,18300.0
2014-02-27 12:30:00,25.84,25.88,25.81,25.86,4500.0,22.1809,22.2152,22.1552,22.1981,4500.0
2014-02-27 13:00:00,25.86,25.93,25.86,25.93,7500.0,22.1981,22.2582,22.1981,22.2582,7500.0
2014-02-27 13:30:00,25.94,25.94,25.88,25.88,5700.0,22.2668,22.2668,22.2152,22.2152,5700.0
2014-02-27 14:00:00,25.91,25.94,25.89,25.91,52800.0,22.241,22.2668,22.2238,22.241,52800.0
2014-02-27 14:30:00,25.91,25.93,25.88,25.88,10200.0,22.241,22.2582,22.2152,22.2152,10200.0
2014-02-27 15:00:00,25.88,25.88,25.81,25.83,52500.0,22.2152,22.2152,22.1552,22.1723,52500.0
2014-02-27 15:30:00,25.83,25.88,25.78,25.86,94200.0,22.1723,22.2152,22.1294,22.1981,94200.0
2014-02-28 09:30:00,25.83,26.07,25.81,25.94,50400.0,22.1723,22.3783,22.1552,22.2668,50400.0
2014-02-28 10:00:00,25.96,26.09,25.95,26.07,39600.0,22.2839,22.3955,22.2753,22.3783,39600.0
2014-02-28 10:30:00,26.07,26.12,26.06,26.11,20400.0,22.3783,22.4213,22.3698,22.4127,20400.0
2014-02-28 11:00:00,26.11,26.14,26.05,26.12,39300.0,22.4127,22.4384,22.3612,22.4213,39300.0
2014-02-28 11:30:00,26.14,26.25,26.14,26.24,25800.0,22.4384,22.5329,22.4384,22.5243,25800.0
2014-02-28 12:00:00,26.22,26.27,26.18,26.25,15600.0,22.5071,22.55,22.4728,22.5329,15600.0
2014-02-28 12:30:00,26.29,26.29,26.11,26.13,147000.0,22.5672,22.5672,22.4127,22.4298,147000.0
2014-02-28 13:00:00,26.14,26.15,26.08,26.15,40800.0,22.4384,22.447,22.3869,22.447,40800.0
2014-02-28 13:30:00,26.14,26.17,26.11,26.16,57600.0,22.4384,22.4642,22.4127,22.4556,57600.0
2014-02-28 14:00:00,26.17,26.21,26.15,26.18,38100.0,22.4642,22.4985,22.447,22.4728,38100.0
2014-02-28 14:30:00,26.18,26.19,26.01,26.02,33000.0,22.4728,22.4813,22.3268,22.3354,33000.0
2014-02-28 15:00:00,26.02,26.02,25.82,25.88,66900.0,22.3354,22.3354,22.1637,22.2152,66900.0
2014-02-28 15:30:00,25.9,26.07,25.9,26.02,169500.0,22.2324,22.3783,22.2324,22.3354,169500.0
2014-03-03 09:30:00,25.73,25.81,25.61,25.66,75300.0,22.0865,22.1552,21.9835,22.0264,75300.0
2014-03-03 10:00:00,25.64,25.74,25.51,25.63,36300.0,22.0092,22.0951,21.8976,22.0006,36300.0
2014-03-03 10:30:00,25.62,25.68,25.52,25.68,33600.0,21.9921,22.0436,21.9062,22.0436,33600.0
2014-03-03 11:00:00,25.69,25.69,25.56,25.65,61800.0,22.0522,22.0522,21.9406,22.0178,61800.0
2014-03-03 11:30:00,25.64,25.7,25.59,25.64,77400.0,22.0092,22.0607,21.9663,22.0092,77400.0
2014-03-03 12:00:00,25.64,25.77,25.62,25.76,53700.0,22.0092,22.1208,21.9921,22.1122,53700.0
2014-03-03 12:30:00,25.75,25.86,25.75,25.85,16200.0,22.1037,22.1981,22.1037,22.1895,16200.0
2014-03-03 13:00:00,25.86,25.9,25.82,25.87,45300.0,22.1981,22.2324,22.1637,22.2067,45300.0
2014-03-03 13:30:00,25.87,25.92,25.84,25.84,76200.0,22.2067,22.2496,22.1809,22.1809,76200.0
2014-03-03 14:00:00,25.87,25.9,25.83,25.84,54300.0,22.2067,22.2324,22.1723,22.1809,54300.0
2014-03-03 14:30:00,25.84,25.94,25.83,25.86,77700.0,22.1809,22.2668,22.1723,22.1981,77700.0
2014-03-03 15:00:00,25.87,25.9,25.78,25.83,120900.0,22.2067,22.2324,22.1294,22.1723,120900.0
2014-03-03 15:30:00,25.83,25.84,25.75,25.8,129300.0,22.1723,22.1809,22.1037,22.1466,129300.0
2014-03-04 09:30:00,26.15,26.2,26.03,26.12,65400.0,22.447,22.4899,22.344,22.4213,65400.0
2014-03-04 10:00:00,26.14,26.2,26.03,26.12,73500.0,22.4384,22.4899,22.344,22.4213,73500.0
2014-03-04 10:30:00,26.12,26.19,26.1,26.15,45600.0,22.4213,22.4813,22.4041,22.447,45600.0
2014-03-04 11:00:00,26.16,26.18,26.03,26.03,63300.0,22.4556,22.4728,22.344,22.344,63300.0
2014-03-04 11:30:00,26.04,26.08,25.99,26.01,84600.0,22.3526,22.3869,22.3097,22.3268,84600.0
2014-03-04 12:00:00,26.02,26.17,26.02,26.13,42000.0,22.3354,22.4642,22.3354,22.4298,42000.0
2014-03-04 12:30:00,26.11,26.11,26.04,26.09,30900.0,22.4127,22.4127,22.3526,22.3955,30900.0
2014-03-04 13:00:00,26.09,26.11,26.04,26.09,61200.0,22.3955,22.4127,22.3526,22.3955,61200.0
2014-03-04 13:30:00,26.08,26.1,26.02,26.06,28500.0,22.3869,22.4041,22.3354,22.3698,28500.0
2014-03-04 14:00:00,26.07,26.1,26.0,26.04,30000.0,22.3783,22.4041,22.3183,22.3526,30000.0
2014-03-04 14:30:00,26.06,26.13,26.0,26.09,37800.0,22.3698,22.4298,22.3183,22.3955,37800.0
2014-03-04 15:00:00,26.09,26.11,26.06,26.07,35100.0,22.3955,22.4127,22.3698,22.3783,35100.0
2014-03-04 15:30:00,26.07,26.07,25.97,26.0,169800.0,22.3783,22.3783,22.2925,22.3183,169800.0
2014-03-05 09:30:00,25.97,26.08,25.84,25.97,28200.0,22.2925,22.3869,22.1809,22.2925,28200.0
2014-03-05 10:00:00,25.93,26.02,25.86,25.98,13800.0,22.2582,22.3354,22.1981,22.3011,13800.0
2014-03-05 10:30:00,25.99,26.05,25.97,25.99,28500.0,22.3097,22.3612,22.2925,22.3097,28500.0
2014-03-05 11:00:00,25.98,26.03,25.93,25.97,24900.0,22.3011,22.344,22.2582,22.2925,24900.0
2014-03-05 11:30:00,25.95,25.99,25.92,25.92,21300.0,22.2753,22.3097,22.2496,22.2496,21300.0
2014-03-05 12:00:00,25.93,25.96,25.89,25.92,51300.0,22.2582,22.2839,22.2238,22.2496,51300.0
2014-03-05 12:30:00,25.9,25.94,25.88,25.91,28200.0,22.2324,22.2668,22.2152,22.241,28200.0
2014-03-05 13:00:00,25.92,25.95,25.9,25.92,15900.0,22.2496,22.2753,22.2324,22.2496,15900.0
2014-03-05 13:30:00,25.93,25.93,25.86,25.89,18900.0,22.2582,22.2582,22.1981,22.2238,18900.0
2014-03-05 14:00:00,25.89,25.9,25.85,25.86,42600.0,22.2238,22.2324,22.1895,22.1981,42600.0
2014-03-05 14:30:00,25.87,25.92,25.85,25.91,12900.0,22.2067,22.2496,22.1895,22.241,12900.0
2014-03-05 15:00:00,25.92,25.92,25.84,25.84,66300.0,22.2496,22.2496,22.1809,22.1809,66300.0
2014-03-05 15:30:00,25.86,25.88,25.81,25.85,90000.0,22.1981,22.2152,22.1552,22.1895,90000.0
2014-03-06 09:30:00,25.93,26.0,25.84,25.96,28500.0,22.2582,22.3183,22.1809,22.2839,28500.0
2014-03-06 10:00:00,25.96,26.01,25.9,25.95,22200.0,22.2839,22.3268,22.2324,22.2753,22200.0
2014-03-06 10:30:00,25.93,25.99,25.93,25.98,10500.0,22.2582,22.3097,22.2582,22.3011,10500.0
2014-03-06 11:00:00,25.99,26.03,25.97,25.97,24000.0,22.3097,22.344,22.2925,22.2925,24000.0
2014-03-06 11:30:00,25.96,26.0,25.95,25.99,43500.0,22.2839,22.3183,22.2753,22.3097,43500.0
2014-03-06 12:00:00,25.98,26.04,25.96,25.99,84600.0,22.3011,22.3526,22.2839,22.3097,84600.0
2014-03-06 12:30:00,25.97,26.03,25.97,26.0,18900.0,22.2925,22.344,22.2925,22.3183,18900.0
2014-03-06 13:00:00,26.0,26.0,25.93,25.93,21900.0,22.3183,22.3183,22.2582,22.2582,21900.0
2014-03-06 13:30:00,25.93,25.94,25.87,25.88,27000.0,22.2582,22.2668,22.2067,22.2152,27000.0
2014-03-06 14:00:00,25.88,25.94,25.87,25.92,44100.0,22.2152,22.2668,22.2067,22.2496,44100.0
2014-03-06 14:30:00,25.92,25.94,25.88,25.93,56100.0,22.2496,22.2668,22.2152,22.2582,56100.0
2014-03-06 15:00:00,25.93,25.93,25.89,25.93,63900.0,22.2582,22.2582,22.2238,22.2582,63900.0
2014-03-06 15:30:00,25.92,25.93,25.8,25.85,209400.0,22.2496,22.2582,22.1466,22.1895,209400.0
2014-03-07 09:30:00,25.98,26.07,25.89,25.95,69300.0,22.3011,22.3783,22.2238,22.2753,69300.0
2014-03-07 10:00:00,25.95,26.08,25.93,26.04,36300.0,22.2753,22.3869,22.2582,22.3526,36300.0
2014-03-07 10:30:00,26.05,26.12,25.97,25.97,60000.0,22.3612,22.4213,22.2925,22.2925,60000.0
2014-03-07 11:00:00,25.97,26.01,25.86,25.88,89100.0,22.2925,22.3268,22.1981,22.2152,89100.0
2014-03-07 11:30:00,25.9,26.02,25.86,26.02,15300.0,22.2324,22.3354,22.1981,22.3354,15300.0
2014-03-07 12:00:00,26.01,26.07,25.99,26.03,28500.0,22.3268,22.3783,22.3097,22.344,28500.0
2014-03-07 12:30:00,26.02,26.02,25.94,25.94,26700.0,22.3354,22.3354,22.2668,22.2668,26700.0
2014-03-07 13:00:00,25.93,25.94,25.88,25.93,9900.0,22.2582,22.2668,22.2152,22.2582,9900.0
2014-03-07 13:30:00,25.93,25.93,25.83,25.87,26100.0,22.2582,22.2582,22.1723,22.2067,26100.0
2014-03-07 14:00:00,25.88,25.91,25.84,25.87,32100.0,22.2152,22.241,22.1809,22.2067,32100.0
2014-03-07 14:30:00,25.88,25.9,25.78,25.82,217500.0,22.2152,22.2324,22.1294,22.1637,217500.0
2014-03-07 15:00:00,25.83,25.86,25.82,25.84,50700.0,22.1723,22.1981,22.1637,22.1809,50700.0
2014-03-07 15:30:00,25.84,25.89,25.8,25.88,93600.0,22.1809,22.2238,22.1466,22.2152,93600.0
2014-03-10 09:30:00,25.92,25.98,25.79,25.81,39300.0,22.2496,22.3011,22.138,22.1552,39300.0
2014-03-10 10:00:00,25.78,25.81,25.73,25.76,34200.0,22.1294,22.1552,22.0865,22.1122,34200.0
2014-03-10 10:30:00,25.76,25.76,25.65,25.68,23700.0,22.1122,22.1122,22.0178,22.0436,23700.0
2014-03-10 11:00:00,25.67,25.79,25.62,25.76,19800.0,22.035,22.138,21.9921,22.1122,19800.0
2014-03-10 11:30:00,25.78,25.8,25.71,25.73,9300.0,22.1294,22.1466,22.0693,22.0865,9300.0
2014-03-10 12:00:00,25.76,25.8,25.7,25.76,26700.0,22.1122,22.1466,22.0607,22.1122,26700.0
2014-03-10 12:30:00,25.78,25.83,25.75,25.82,30300.0,22.1294,22.1723,22.1037,22.1637,30300.0
2014-03-10 13:00:00,25.81,25.83,25.73,25.74,9300.0,22.1552,22.1723,22.0865,22.0951,9300.0
2014-03-10 13:30:00,25.73,25.73,25.65,25.66,24300.0,22.0865,22.0865,22.0178,22.0264,24300.0
2014-03-10 14:00:00,25.67,25.68,25.63,25.66,28500.0,22.035,22.0436,22.0006,22.0264,28500.0
2014-03-10 14:30:00,25.67,25.68,25.65,25.67,15000.0,22.035,22.0436,22.0178,22.035,15000.0
2014-03-10 15:00:00,25.67,25.68,25.59,25.59,33600.0,22.035,22.0436,21.9663,21.9663,33600.0
2014-03-10 15:30:00,25.6,25.68,25.6,25.64,123600.0,21.9749,22.0436,21.9749,22.0092,123600.0
2014-03-11 09:30:00,25.74,25.75,25.68,25.7,19800.0,22.0951,22.1037,22.0436,22.0607,19800.0
2014-03-11 10:00:00,25.71,25.75,25.64,25.72,20400.0,22.0693,22.1037,22.0092,22.0779,20400.0
2014-03-11 10:30:00,25.72,25.89,25.71,25.85,24000.0,22.0779,22.2238,22.0693,22.1895,24000.0
2014-03-11 11:00:00,25.81,25.81,25.7,25.72,14700.0,22.1552,22.1552,22.0607,22.0779,14700.0
2014-03-11 11:30:00,25.73,25.74,25.63,25.64,32400.0,22.0865,22.0951,22.0006,22.0092,32400.0
2014-03-11 12:00:00,25.64,25.65,25.51,25.55,32400.0,22.0092,22.0178,21.8976,21.932,32400.0
2014-03-11 12:30:00,25.55,25.58,25.51,25.55,33300.0,21.932,21.9577,21.8976,21.932,33300.0
2014-03-11 13:00:00,25.55,25.56,25.51,25.51,22200.0,21.932,21.9406,21.8976,21.8976,22200.0
2014-03-11 13:30:00,25.5,25.56,25.48,25.55,19500.0,21.8891,21.9406,21.8719,21.932,19500.0
2014-03-11 14:00:00,25.54,25.56,25.47,25.49,48600.0,21.9234,21.9406,21.8633,21.8805,48600.0
2014-03-11 14:30:00,25.49,25.49,25.42,25.45,41400.0,21.8805,21.8805,21.8204,21.8461,41400.0
2014-03-11 15:00:00,25.45,25.45,25.38,25.41,27600.0,21.8461,21.8461,21.786,21.8118,27600.0
2014-03-11 15:30:00,25.41,25.46,25.4,25.45,80100.0,21.8118,21.8547,21.8032,21.8461,80100.0
2014-03-12 09:30:00,25.33,25.33,25.13,25.19,30600.0,21.7431,21.7431,21.5715,21.623,30600.0
2014-03-12 10:00:00,25.22,25.24,25.14,25.19,14700.0,21.6487,21.6659,21.58,21.623,14700.0
2014-03-12 10:30:00,25.2,25.29,25.2,25.29,10800.0,21.6315,21.7088,21.6315,21.7088,10800.0
2014-03-12 11:00:00,25.28,25.38,25.24,25.36,13200.0,21.7002,21.786,21.6659,21.7689,13200.0
2014-03-12 11:30:00,25.37,25.4,25.3,25.31,11100.0,21.7775,21.8032,21.7174,21.726,11100.0
2014-03-12 12:00:00,25.32,25.37,25.29,25.33,9900.0,21.7345,21.7775,21.7088,21.7431,9900.0
2014-03-12 12:30:00,25.31,25.38,25.29,25.38,14700.0,21.726,21.786,21.7088,21.786,14700.0
2014-03-12 13:00:00,25.35,25.36,25.31,25.33,6300.0,21.7603,21.7689,21.726,21.7431,6300.0
2014-03-12 13:30:00,25.34,25.35,25.29,25.33,17400.0,21.7517,21.7603,21.7088,21.7431,17400.0
2014-03-12 14:00:00,25.34,25.36,25.32,25.35,17100.0,21.7517,21.7689,21.7345,21.7603,17100.0
2014-03-12 14:30:00,25.35,25.36,25.32,25.33,10200.0,21.7603,21.7689,21.7345,21.7431,10200.0
2014-03-12 15:00:00,25.33,25.35,25.27,25.3,33300.0,21.7431,21.7603,21.6916,21.7174,33300.0
2014-03-12 15:30:00,25.3,25.33,25.26,25.32,139500.0,21.7174,21.7431,21.683,21.7345,139500.0
2014-03-13 09:30:00,25.47,25.58,25.29,25.29,18900.0,21.8633,21.9577,21.7088,21.7088,18900.0
2014-03-13 10:00:00,25.33,25.41,25.29,25.4,25500.0,21.7431,21.8118,21.7088,21.8032,25500.0
2014-03-13 10:30:00,25.43,25.43,25.3,25.3,27000.0,21.829,21.829,21.7174,21.7174,27000.0
2014-03-13 11:00:00,25.3,25.31,25.26,25.26,10800.0,21.7174,21.726,21.683,21.683,10800.0
2014-03-13 11:30:00,25.23,25.3,25.23,25.27,12300.0,21.6573,21.7174,21.6573,21.6916,12300.0
2014-03-13 12:00:00,25.26,25.27,25.11,25.12,16800.0,21.683,21.6916,21.5543,21.5629,16800.0
2014-03-13 12:30:00,25.11,25.13,25.01,25.02,59700.0,21.5543,21.5715,21.4684,21.477,59700.0
2014-03-13 13:00:00,25.04,25.08,24.93,25.08,36900.0,21.4942,21.5285,21.3998,21.5285,36900.0
2014-03-13 13:30:00,25.07,25.09,25.02,25.05,16200.0,21.5199,21.5371,21.477,21.5028,16200.0
2014-03-13 14:00:00,25.07,25.07,24.98,25.0,36300.0,21.5199,21.5199,21.4427,21.4599,36300.0
2014-03-13 14:30:00,25.0,25.01,24.89,24.89,38100.0,21.4599,21.4684,21.3654,21.3654,38100.0
2014-03-13 15:00:00,24.89,24.91,24.82,24.88,60000.0,21.3654,21.3826,21.3053,21.3569,60000.0
2014-03-13 15:30:00,24.89,24.99,24.88,24.94,56700.0,21.3654,21.4513,21.3569,21.4084,56700.0
2014-03-14 09:30:00,24.92,25.15,24.92,25.02,14400.0,21.3912,21.5886,21.3912,21.477,14400.0
2014-03-14 10:00:00,25.03,25.27,25.03,25.21,75300.0,21.4856,21.6916,21.4856,21.6401,75300.0
2014-03-14 10:30:00,25.17,25.24,25.04,25.04,43500.0,21.6058,21.6659,21.4942,21.4942,43500.0
2014-03-14 11:00:00,25.06,25.1,24.94,25.0,36300.0,21.5114,21.5457,21.4084,21.4599,36300.0
2014-03-14 11:30:00,24.99,25.12,24.99,25.1,42000.0,21.4513,21.5629,21.4513,21.5457,42000.0
2014-03-14 12:00:00,25.06,25.14,25.01,25.01,29100.0,21.5114,21.58,21.4684,21.4684,29100.0
2014-03-14 12:30:00,25.01,25.11,25.0,25.09,13800.0,21.4684,21.5543,21.4599,21.5371,13800.0
2014-03-14 13:00:00,25.08,25.1,25.03,25.03,8400.0,21.5285,21.5457,21.4856,21.4856,8400.0
2014-03-14 13:30:00,25.06,25.08,24.97,25.08,12600.0,21.5114,21.5285,21.4341,21.5285,12600.0
2014-03-14 14:00:00,25.08,25.14,25.06,25.12,13800.0,21.5285,21.58,21.5114,21.5629,13800.0
2014-03-14 14:30:00,25.11,25.13,25.0,25.0,19500.0,21.5543,21.5715,21.4599,21.4599,19500.0
2014-03-14 15:00:00,25.0,25.01,24.94,24.97,26400.0,21.4599,21.4684,21.4084,21.4341,26400.0
2014-03-14 15:30:00,24.97,25.0,24.93,24.98,50700.0,21.4341,21.4599,21.3998,21.4427,50700.0
2014-03-17 09:30:00,25.18,25.49,25.12,25.33,26700.0,21.6144,21.8805,21.5629,21.7431,26700.0
2014-03-17 10:00:00,25.35,25.45,25.35,25.36,12600.0,21.7603,21.8461,21.7603,21.7689,12600.0
2014-03-17 10:30:00,25.35,25.35,25.22,25.22,21000.0,21.7603,21.7603,21.6487,21.6487,21000.0
2014-03-17 11:00:00,25.23,25.27,25.18,25.21,16500.0,21.6573,21.6916,21.6144,21.6401,16500.0
2014-03-17 11:30:00,25.17,25.26,25.13,25.26,12600.0,21.6058,21.683,21.5715,21.683,12600.0
2014-03-17 12:00:00,25.25,25.32,25.25,25.29,7500.0,21.6745,21.7345,21.6745,21.7088,7500.0
2014-03-17 12:30:00,25.29,25.31,25.26,25.28,13500.0,21.7088,21.726,21.683,21.7002,13500.0
2014-03-17 13:00:00,25.28,25.28,25.23,25.26,5700.0,21.7002,21.7002,21.6573,21.683,5700.0
2014-03-17 13:30:00,25.24,25.28,25.19,25.21,21000.0,21.6659,21.7002,21.623,21.6401,21000.0
2014-03-17 14:00:00,25.22,25.27,25.21,25.26,61200.0,21.6487,21.6916,21.6401,21.683,61200.0
2014-03-17 14:30:00,25.25,25.27,25.23,25.25,15300.0,21.6745,21.6916,21.6573,21.6745,15300.0
2014-03-17 15:00:00,25.26,25.26,25.21,25.23,15300.0,21.683,21.683,21.6401,21.6573,15300.0
2014-03-17 15:30:00,25.23,25.26,25.2,25.26,50100.0,21.6573,21.683,21.6315,21.683,50100.0
2014-03-18 09:30:00,25.32,25.37,25.16,25.16,27000.0,21.7345,21.7775,21.5972,21.5972,27000.0
2014-03-18 10:00:00,25.2,25.25,25.18,25.21,23400.0,21.6315,21.6745,21.6144,21.6401,23400.0
2014-03-18 10:30:00,25.23,25.25,25.12,25.12,26400.0,21.6573,21.6745,21.5629,21.5629,26400.0
2014-03-18 11:00:00,25.15,25.21,25.13,25.17,32700.0,21.5886,21.6401,21.5715,21.6058,32700.0
2014-03-18 11:30:00,25.17,25.2,25.14,25.15,29100.0,21.6058,21.6315,21.58,21.5886,29100.0
2014-03-18 12:00:00,25.17,25.17,25.13,25.14,42300.0,21.6058,21.6058,21.5715,21.58,42300.0
2014-03-18 12:30:00,25.14,25.16,25.11,25.14,12600.0,21.58,21.5972,21.5543,21.58,12600.0
2014-03-18 13:00:00,25.14,25.17,25.14,25.15,47700.0,21.58,21.6058,21.58,21.5886,47700.0
2014-03-18 13:30:00,25.15,25.17,25.11,25.12,93000.0,21.5886,21.6058,21.5543,21.5629,93000.0
2014-03-18 14:00:00,25.13,25.15,25.09,25.13,48600.0,21.5715,21.5886,21.5371,21.5715,48600.0
2014-03-18 14:30:00,25.13,25.13,25.09,25.1,56400.0,21.5715,21.5715,21.5371,21.5457,56400.0
2014-03-18 15:00:00,25.11,25.11,25.07,25.07,47700.0,21.5543,21.5543,21.5199,21.5199,47700.0
2014-03-18 15:30:00,25.07,25.14,25.03,25.13,116400.0,21.5199,21.58,21.4856,21.5715,116400.0
2014-03-19 09:30:00,25.08,25.1,25.02,25.05,12900.0,21.5285,21.5457,21.477,21.5028,12900.0
2014-03-19 10:00:00,25.09,25.16,25.05,25.13,18900.0,21.5371,21.5972,21.5028,21.5715,18900.0
2014-03-19 10:30:00,25.17,25.19,25.11,25.17,12300.0,21.6058,21.623,21.5543,21.6058,12300.0
2014-03-19 11:00:00,25.17,25.33,25.17,25.33,15600.0,21.6058,21.7431,21.6058,21.7431,15600.0
2014-03-19 11:30:00,25.3,25.31,25.26,25.28,10800.0,21.7174,21.726,21.683,21.7002,10800.0
2014-03-19 12:00:00,25.27,25.3,25.23,25.24,6300.0,21.6916,21.7174,21.6573,21.6659,6300.0
2014-03-19 12:30:00,25.24,25.26,25.21,25.26,5700.0,21.6659,21.683,21.6401,21.683,5700.0
2014-03-19 13:00:00,25.25,25.26,25.22,25.22,4200.0,21.6745,21.683,21.6487,21.6487,4200.0
2014-03-19 13:30:00,25.23,25.23,25.18,25.19,2100.0,21.6573,21.6573,21.6144,21.623,2100.0
2014-03-19 14:00:00,25.15,25.18,25.08,25.17,24600.0,21.5886,21.6144,21.5285,21.6058,24600.0
2014-03-19 14:30:00,25.16,25.19,25.04,25.1,90900.0,21.5972,21.623,21.4942,21.5457,90900.0
2014-03-19 15:00:00,25.1,25.1,24.86,24.96,48900.0,21.5457,21.5457,21.3397,21.4255,48900.0
2014-03-19 15:30:00,24.97,25.08,24.95,25.05,77700.0,21.4341,21.5285,21.4169,21.5028,77700.0
2014-03-20 09:30:00,24.99,25.04,24.84,24.89,31200.0,21.4513,21.4942,21.3225,21.3654,31200.0
2014-03-20 10:00:00,24.9,25.13,24.83,25.11,46500.0,21.374,21.5715,21.3139,21.5543,46500.0
2014-03-20 10:30:00,25.12,25.12,25.04,25.04,15900.0,21.5629,21.5629,21.4942,21.4942,15900.0
2014-03-20 11:00:00,25.02,25.05,24.95,24.95,34200.0,21.477,21.5028,21.4169,21.4169,34200.0
2014-03-20 11:30:00,24.95,25.0,24.89,24.89,52800.0,21.4169,21.4599,21.3654,21.3654,52800.0
2014-03-20 12:00:00,24.89,24.97,24.88,24.97,95700.0,21.3654,21.4341,21.3569,21.4341,95700.0
2014-03-20 12:30:00,24.98,25.06,24.98,25.03,10200.0,21.4427,21.5114,21.4427,21.4856,10200.0
2014-03-20 13:00:00,25.02,25.05,24.98,24.99,16500.0,21.477,21.5028,21.4427,21.4513,16500.0
2014-03-20 13:30:00,25.0,25.01,24.95,25.01,14100.0,21.4599,21.4684,21.4169,21.4684,14100.0
2014-03-20 14:00:00,25.02,25.04,25.0,25.04,20700.0,21.477,21.4942,21.4599,21.4942,20700.0
2014-03-20 14:30:00,25.05,25.05,25.01,25.03,38400.0,21.5028,21.5028,21.4684,21.4856,38400.0
2014-03-20 15:00:00,25.03,25.05,24.98,24.99,93600.0,21.4856,21.5028,21.4427,21.4513,93600.0
2014-03-20 15:30:00,24.99,25.11,24.99,25.11,78000.0,21.4513,21.5543,21.4513,21.5543,78000.0
2014-03-21 09:30:00,25.18,25.26,25.18,25.24,336300.0,21.6144,21.683,21.6144,21.6659,336300.0
2014-03-21 10:00:00,25.24,25.26,25.18,25.25,22800.0,21.6659,21.683,21.6144,21.6745,22800.0
2014-03-21 10:30:00,25.27,25.39,25.27,25.39,6900.0,21.6916,21.7946,21.6916,21.7946,6900.0
2014-03-21 11:00:00,25.42,25.56,25.41,25.55,15300.0,21.8204,21.9406,21.8118,21.932,15300.0
2014-03-21 11:30:00,25.57,25.58,25.55,25.58,17700.0,21.9491,21.9577,21.932,21.9577,17700.0
2014-03-21 12:00:00,25.57,25.57,25.52,25.53,11400.0,21.9491,21.9491,21.9062,21.9148,11400.0
2014-03-21 12:30:00,25.52,25.52,25.44,25.47,18000.0,21.9062,21.9062,21.8376,21.8633,18000.0
2014-03-21 13:00:00,25.48,25.49,25.36,25.36,17400.0,21.8719,21.8805,21.7689,21.7689,17400.0
2014-03-21 13:30:00,25.37,25.39,25.31,25.32,16800.0,21.7775,21.7946,21.726,21.7345,16800.0
2014-03-21 14:00:00,25.32,25.35,25.3,25.3,16200.0,21.7345,21.7603,21.7174,21.7174,16200.0
2014-03-21 14:30:00,25.3,25.37,25.26,25.36,27000.0,21.7174,21.7775,21.683,21.7689,27000.0
2014-03-21 15:00:00,25.33,25.37,25.31,25.35,21000.0,21.7431,21.7775,21.726,21.7603,21000.0
2014-03-21 15:30:00,25.35,25.35,25.25,25.27,153600.0,21.7603,21.7603,21.6745,21.6916,153600.0
2014-03-24 09:30:00,25.34,25.34,25.12,25.17,33600.0,21.7517,21.7517,21.5629,21.6058,33600.0
2014-03-24 10:00:00,25.17,25.17,24.97,24.97,27000.0,21.6058,21.6058,21.4341,21.4341,27000.0
2014-03-24 10:30:00,24.97,24.98,24.85,24.92,45300.0,21.4341,21.4427,21.3311,21.3912,45300.0
2014-03-24 11:00:00,24.91,24.91,24.82,24.86,21000.0,21.3826,21.3826,21.3053,21.3397,21000.0
2014-03-24 11:30:00,24.85,24.87,24.77,24.8,22200.0,21.3311,21.3483,21.2624,21.2882,22200.0
2014-03-24 12:00:00,24.8,24.84,24.75,24.78,24300.0,21.2882,21.3225,21.2453,21.271,24300.0
2014-03-24 12:30:00,24.77,24.84,24.76,24.8,12300.0,21.2624,21.3225,21.2538,21.2882,12300.0
2014-03-24 13:00:00,24.8,24.86,24.8,24.85,12600.0,21.2882,21.3397,21.2882,21.3311,12600.0
2014-03-24 13:30:00,24.87,24.94,24.85,24.93,14700.0,21.3483,21.4084,21.3311,21.3998,14700.0
2014-03-24 14:00:00,24.94,24.98,24.86,24.94,18900.0,21.4084,21.4427,21.3397,21.4084,18900.0
2014-03-24 14:30:00,24.93,24.99,24.91,24.94,10200.0,21.3998,21.4513,21.3826,21.4084,10200.0
2014-03-24 15:00:00,24.93,25.02,24.92,25.02,25200.0,21.3998,21.477,21.3912,21.477,25200.0
2014-03-24 15:30:00,25.03,25.05,24.91,24.92,112500.0,21.4856,21.5028,21.3826,21.3912,112500.0
2014-03-25 09:30:00,25.12,25.24,25.06,25.18,17700.0,21.5629,21.6659,21.5114,21.6144,17700.0
2014-03-25 10:00:00,25.17,25.24,25.1,25.15,14700.0,21.6058,21.6659,21.5457,21.5886,14700.0
2014-03-25 10:30:00,25.13,25.14,24.95,24.99,27000.0,21.5715,21.58,21.4169,21.4513,27000.0
2014-03-25 11:00:00,25.01,25.12,24.97,25.07,67500.0,21.4684,21.5629,21.4341,21.5199,67500.0
2014-03-25 11:30:00,25.07,25.09,24.93,25.01,25200.0,21.5199,21.5371,21.3998,21.4684,25200.0
2014-03-25 12:00:00,25.02,25.04,24.9,24.9,6000.0,21.477,21.4942,21.374,21.374,6000.0
2014-03-25 12:30:00,24.9,25.01,24.9,24.97,3900.0,21.374,21.4684,21.374,21.4341,3900.0
2014-03-25 13:00:00,24.97,25.12,24.97,25.11,14100.0,21.4341,21.5629,21.4341,21.5543,14100.0
2014-03-25 13:30:00,25.1,25.1,25.05,25.07,7200.0,21.5457,21.5457,21.5028,21.5199,7200.0
2014-03-25 14:00:00,25.07,25.09,25.04,25.08,10800.0,21.5199,21.5371,21.4942,21.5285,10800.0
2014-03-25 14:30:00,25.01,25.06,24.97,24.99,25500.0,21.4684,21.5114,21.4341,21.4513,25500.0
2014-03-25 15:00:00,24.98,24.99,24.94,24.98,31200.0,21.4427,21.4513,21.4084,21.4427,31200.0
2014-03-25 15:30:00,24.97,25.01,24.94,24.98,70800.0,21.4341,21.4684,21.4084,21.4427,70800.0
2014-03-26 09:30:00,25.14,25.23,25.12,25.14,11700.0,21.58,21.6573,21.5629,21.58,11700.0
2014-03-26 10:00:00,25.13,25.13,25.07,25.12,8400.0,21.5715,21.5715,21.5199,21.5629,8400.0
2014-03-26 10:30:00,25.06,25.13,24.97,24.97,12900.0,21.5114,21.5715,21.4341,21.4341,12900.0
2014-03-26 11:00:00,24.96,25.03,24.96,24.99,12300.0,21.4255,21.4856,21.4255,21.4513,12300.0
2014-03-26 11:30:00,25.02,25.02,24.9,24.92,7200.0,21.477,21.477,21.374,21.3912,7200.0
2014-03-26 12:00:00,24.91,24.93,24.82,24.83,23100.0,21.3826,21.3998,21.3053,21.3139,23100.0
2014-03-26 12:30:00,24.83,24.87,24.8,24.84,23100.0,21.3139,21.3483,21.2882,21.3225,23100.0
2014-03-26 13:00:00,24.84,24.85,24.77,24.78,19500.0,21.3225,21.3311,21.2624,21.271,19500.0
2014-03-26 13:30:00,24.77,24.77,24.64,24.72,17100.0,21.2624,21.2624,21.1508,21.2195,17100.0
2014-03-26 14:00:00,24.7,24.73,24.65,24.72,20700.0,21.2023,21.2281,21.1594,21.2195,20700.0
2014-03-26 14:30:00,24.72,24.76,24.68,24.75,18000.0,21.2195,21.2538,21.1852,21.2453,18000.0
2014-03-26 15:00:00,24.76,24.77,24.65,24.65,38400.0,21.2538,21.2624,21.1594,21.1594,38400.0
2014-03-26 15:30:00,24.67,24.68,24.39,24.39,311400.0,21.1766,21.1852,20.9362,20.9362,311400.0
2014-03-27 09:30:00,24.37,24.47,24.15,24.26,43500.0,20.9191,21.0049,20.7302,20.8246,43500.0
2014-03-27 10:00:00,24.26,24.5,24.2,24.46,62100.0,20.8246,21.0307,20.7731,20.9963,62100.0
2014-03-27 10:30:00,24.47,24.5,24.4,24.42,23700.0,21.0049,21.0307,20.9448,20.962,23700.0
2014-03-27 11:00:00,24.42,24.45,24.37,24.4,19800.0,20.962,20.9877,20.9191,20.9448,19800.0
2014-03-27 11:30:00,24.4,24.45,24.34,24.41,16500.0,20.9448,20.9877,20.8933,20.9534,16500.0
2014-03-27 12:00:00,24.44,24.46,24.35,24.42,31500.0,20.9792,20.9963,20.9019,20.962,31500.0
2014-03-27 12:30:00,24.45,24.45,24.39,24.43,13800.0,20.9877,20.9877,20.9362,20.9706,13800.0
2014-03-27 13:00:00,24.43,24.46,24.31,24.33,60600.0,20.9706,20.9963,20.8676,20.8847,60600.0
2014-03-27 13:30:00,24.36,24.37,24.29,24.34,29700.0,20.9105,20.9191,20.8504,20.8933,29700.0
2014-03-27 14:00:00,24.38,24.38,24.3,24.37,14400.0,20.9277,20.9277,20.859,20.9191,14400.0
2014-03-27 14:30:00,24.37,24.38,24.33,24.36,26400.0,20.9191,20.9277,20.8847,20.9105,26400.0
2014-03-27 15:00:00,24.35,24.38,24.33,24.35,52200.0,20.9019,20.9277,20.8847,20.9019,52200.0
2014-03-27 15:30:00,24.36,24.38,24.34,24.35,96600.0,20.9105,20.9277,20.8933,20.9019,96600.0
2014-03-28 09:30:00,24.44,24.49,24.31,24.46,58200.0,20.9792,21.0221,20.8676,20.9963,58200.0
2014-03-28 10:00:00,24.46,24.56,24.43,24.53,86700.0,20.9963,21.0822,20.9706,21.0564,86700.0
2014-03-28 10:30:00,24.54,24.75,24.54,24.72,20700.0,21.065,21.2453,21.065,21.2195,20700.0
2014-03-28 11:00:00,24.72,24.72,24.56,24.61,68700.0,21.2195,21.2195,21.0822,21.1251,68700.0
2014-03-28 11:30:00,24.61,24.7,24.61,24.65,33900.0,21.1251,21.2023,21.1251,21.1594,33900.0
2014-03-28 12:00:00,24.65,24.66,24.57,24.59,34200.0,21.1594,21.168,21.0908,21.1079,34200.0
2014-03-28 12:30:00,24.57,24.64,24.57,24.57,21300.0,21.0908,21.1508,21.0908,21.0908,21300.0
2014-03-28 13:00:00,24.58,24.6,24.54,24.59,32100.0,21.0993,21.1165,21.065,21.1079,32100.0
2014-03-28 13:30:00,24.6,24.62,24.57,24.61,38400.0,21.1165,21.1337,21.0908,21.1251,38400.0
2014-03-28 14:00:00,24.59,24.59,24.45,24.52,28500.0,21.1079,21.1079,20.9877,21.0478,28500.0
2014-03-28 14:30:00,24.53,24.54,24.47,24.53,24300.0,21.0564,21.065,21.0049,21.0564,24300.0
2014-03-28 15:00:00,24.54,24.58,24.52,24.56,56100.0,21.065,21.0993,21.0478,21.0822,56100.0
2014-03-28 15:30:00,24.56,24.59,24.52,24.54,120300.0,21.0822,21.1079,21.0478,21.065,120300.0
2014-03-31 09:30:00,24.81,24.92,24.66,24.71,31800.0,21.2968,21.3912,21.168,21.2109,31800.0
2014-03-31 10:00:00,24.7,24.76,24.61,24.67,52500.0,21.2023,21.2538,21.1251,21.1766,52500.0
2014-03-31 10:30:00,24.68,24.7,24.62,24.63,39300.0,21.1852,21.2023,21.1337,21.1423,39300.0
2014-03-31 11:00:00,24.64,24.67,24.59,24.64,33300.0,21.1508,21.1766,21.1079,21.1508,33300.0
2014-03-31 11:30:00,24.64,24.65,24.57,24.59,45600.0,21.1508,21.1594,21.0908,21.1079,45600.0
2014-03-31 12:00:00,24.59,24.78,24.59,24.74,74100.0,21.1079,21.271,21.1079,21.2367,74100.0
2014-03-31 12:30:00,24.76,24.81,24.74,24.8,25800.0,21.2538,21.2968,21.2367,21.2882,25800.0
2014-03-31 13:00:00,24.79,24.8,24.74,24.77,31200.0,21.2796,21.2882,21.2367,21.2624,31200.0
2014-03-31 13:30:00,24.76,24.77,24.67,24.7,51300.0,21.2538,21.2624,21.1766,21.2023,51300.0
2014-03-31 14:00:00,24.72,24.8,24.72,24.79,37800.0,21.2195,21.2882,21.2195,21.2796,37800.0
2014-03-31 14:30:00,24.79,24.9,24.79,24.88,44700.0,21.2796,21.374,21.2796,21.3569,44700.0
2014-03-31 15:00:00,24.89,24.94,24.87,24.93,44400.0,21.3654,21.4084,21.3483,21.3998,44400.0
2014-03-31 15:30:00,24.93,24.99,24.9,24.9,129900.0,21.3998,21.4513,21.374,21.374,129900.0
2014-04-01 09:30:00,25.0,25.28,25.0,25.06,30600.0,21.4599,21.7002,21.4599,21.5114,30600.0
2014-04-01 10:00:00,25.1,25.2,25.06,25.2,12600.0,21.5457,21.6315,21.5114,21.6315,12600.0
2014-04-01 10:30:00,25.22,25.26,25.21,25.23,14100.0,21.6487,21.683,21.6401,21.6573,14100.0
2014-04-01 11:00:00,25.22,25.22,25.15,25.15,21600.0,21.6487,21.6487,21.5886,21.5886,21600.0
2014-04-01 11:30:00,25.15,25.22,25.14,25.14,68100.0,21.5886,21.6487,21.58,21.58,68100.0
2014-04-01 12:00:00,25.14,25.22,25.1,25.2,31500.0,21.58,21.6487,21.5457,21.6315,31500.0
2014-04-01 12:30:00,25.2,25.28,25.2,25.25,17700.0,21.6315,21.7002,21.6315,21.6745,17700.0
2014-04-01 13:00:00,25.26,25.29,25.24,25.28,31500.0,21.683,21.7088,21.6659,21.7002,31500.0
2014-04-01 13:30:00,25.29,25.35,25.25,25.34,60000.0,21.7088,21.7603,21.6745,21.7517,60000.0
2014-04-01 14:00:00,25.34,25.37,25.34,25.34,24600.0,21.7517,21.7775,21.7517,21.7517,24600.0
2014-04-01 14:30:00,25.35,25.38,25.23,25.23,112200.0,21.7603,21.786,21.6573,21.6573,112200.0
2014-04-01 15:00:00,25.24,25.32,25.22,25.32,50700.0,21.6659,21.7345,21.6487,21.7345,50700.0
2014-04-01 15:30:00,25.32,25.51,25.31,25.5,207600.0,21.7345,21.8976,21.726,21.8891,207600.0
2014-04-02 09:30:00,25.54,25.69,25.5,25.64,78000.0,21.9234,22.0522,21.8891,22.0092,78000.0
2014-04-02 10:00:00,25.66,25.71,25.61,25.67,35100.0,22.0264,22.0693,21.9835,22.035,35100.0
2014-04-02 10:30:00,25.69,25.69,25.62,25.66,68100.0,22.0522,22.0522,21.9921,22.0264,68100.0
2014-04-02 11:00:00,25.65,25.68,25.63,25.65,55500.0,22.0178,22.0436,22.0006,22.0178,55500.0
2014-04-02 11:30:00,25.66,25.67,25.54,25.57,57300.0,22.0264,22.035,21.9234,21.9491,57300.0
2014-04-02 12:00:00,25.56,25.56,25.5,25.5,22800.0,21.9406,21.9406,21.8891,21.8891,22800.0
2014-04-02 12:30:00,25.51,25.52,25.45,25.45,30900.0,21.8976,21.9062,21.8461,21.8461,30900.0
2014-04-02 13:00:00,25.45,25.49,25.43,25.45,22800.0,21.8461,21.8805,21.829,21.8461,22800.0
2014-04-02 13:30:00,25.46,25.48,25.43,25.48,27900.0,21.8547,21.8719,21.829,21.8719,27900.0
2014-04-02 14:00:00,25.48,25.49,25.44,25.44,20400.0,21.8719,21.8805,21.8376,21.8376,20400.0
2014-04-02 14:30:00,25.44,25.45,25.39,25.42,36000.0,21.8376,21.8461,21.7946,21.8204,36000.0
2014-04-02 15:00:00,25.42,25.54,25.41,25.53,57600.0,21.8204,21.9234,21.8118,21.9148,57600.0
2014-04-02 15:30:00,25.54,25.54,25.43,25.47,64200.0,21.9234,21.9234,21.829,21.8633,64200.0
2014-04-03 09:30:00,25.44,25.53,25.38,25.48,23400.0,21.8376,21.9148,21.786,21.8719,23400.0
2014-04-03 10:00:00,25.48,25.52,25.36,25.37,63600.0,21.8719,21.9062,21.7689,21.7775,63600.0
2014-04-03 10:30:00,25.36,25.36,25.21,25.25,30900.0,21.7689,21.7689,21.6401,21.6745,30900.0
2014-04-03 11:00:00,25.26,25.26,25.11,25.14,31800.0,21.683,21.683,21.5543,21.58,31800.0
2014-04-03 11:30:00,25.14,25.23,25.09,25.21,15300.0,21.58,21.6573,21.5371,21.6401,15300.0
2014-04-03 12:00:00,25.24,25.29,25.24,25.28,10500.0,21.6659,21.7088,21.6659,21.7002,10500.0
2014-04-03 12:30:00,25.31,25.32,25.23,25.28,10500.0,21.726,21.7345,21.6573,21.7002,10500.0
2014-04-03 13:00:00,25.28,25.32,25.26,25.32,13500.0,21.7002,21.7345,21.683,21.7345,13500.0
2014-04-03 13:30:00,25.32,25.33,25.28,25.28,10800.0,21.7345,21.7431,21.7002,21.7002,10800.0
2014-04-03 14:00:00,25.28,25.31,25.27,25.27,6300.0,21.7002,21.726,21.6916,21.6916,6300.0
2014-04-03 14:30:00,25.26,25.28,25.17,25.28,12300.0,21.683,21.7002,21.6058,21.7002,12300.0
2014-04-03 15:00:00,25.29,25.37,25.29,25.37,51600.0,21.7088,21.7775,21.7088,21.7775,51600.0
2014-04-03 15:30:00,25.38,25.4,25.33,25.33,134100.0,21.786,21.8032,21.7431,21.7431,134100.0
2014-04-04 09:30:00,25.57,25.57,25.33,25.37,18600.0,21.9491,21.9491,21.7431,21.7775,18600.0
2014-04-04 10:00:00,25.39,25.49,25.37,25.46,24000.0,21.7946,21.8805,21.7775,21.8547,24000.0
2014-04-04 10:30:00,25.46,25.5,25.41,25.41,15000.0,21.8547,21.8891,21.8118,21.8118,15000.0
2014-04-04 11:00:00,25.39,25.4,25.16,25.16,42000.0,21.7946,21.8032,21.5972,21.5972,42000.0
2014-04-04 11:30:00,25.2,25.24,25.07,25.12,18900.0,21.6315,21.6659,21.5199,21.5629,18900.0
2014-04-04 12:00:00,25.1,25.1,24.95,25.0,15600.0,21.5457,21.5457,21.4169,21.4599,15600.0
2014-04-04 12:30:00,25.0,25.04,24.86,24.89,26100.0,21.4599,21.4942,21.3397,21.3654,26100.0
2014-04-04 13:00:00,24.91,24.97,24.87,24.95,26700.0,21.3826,21.4341,21.3483,21.4169,26700.0
2014-04-04 13:30:00,24.93,25.0,24.89,24.94,18300.0,21.3998,21.4599,21.3654,21.4084,18300.0
2014-04-04 14:00:00,24.96,24.97,24.89,24.93,28500.0,21.4255,21.4341,21.3654,21.3998,28500.0
2014-04-04 14:30:00,24.93,24.96,24.83,24.89,24300.0,21.3998,21.4255,21.3139,21.3654,24300.0
2014-04-04 15:00:00,24.87,25.0,24.85,24.99,30000.0,21.3483,21.4599,21.3311,21.4513,30000.0
2014-04-04 15:30:00,24.99,24.99,24.86,24.87,87300.0,21.4513,21.4513,21.3397,21.3483,87300.0
2014-04-07 09:30:00,24.8,24.87,24.54,24.67,12900.0,21.2882,21.3483,21.065,21.1766,12900.0
2014-04-07 10:00:00,24.65,24.73,24.52,24.62,27600.0,21.1594,21.2281,21.0478,21.1337,27600.0
2014-04-07 10:30:00,24.62,24.63,24.42,24.46,18000.0,21.1337,21.1423,20.962,20.9963,18000.0
2014-04-07 11:00:00,24.44,24.47,24.37,24.38,15000.0,20.9792,21.0049,20.9191,20.9277,15000.0
2014-04-07 11:30:00,24.35,24.42,24.27,24.29,12600.0,20.9019,20.962,20.8332,20.8504,12600.0
2014-04-07 12:00:00,24.27,24.27,24.18,24.21,41700.0,20.8332,20.8332,20.756,20.7817,41700.0
2014-04-07 12:30:00,24.19,24.31,24.19,24.28,16500.0,20.7646,20.8676,20.7646,20.8418,16500.0
2014-04-07 13:00:00,24.28,24.28,24.19,24.2,19200.0,20.8418,20.8418,20.7646,20.7731,19200.0
2014-04-07 13:30:00,24.22,24.24,24.1,24.12,23400.0,20.7903,20.8075,20.6873,20.7045,23400.0
2014-04-07 14:00:00,24.12,24.18,24.11,24.13,22800.0,20.7045,20.756,20.6959,20.7131,22800.0
2014-04-07 14:30:00,24.14,24.3,24.13,24.29,17100.0,20.7216,20.859,20.7131,20.8504,17100.0
2014-04-07 15:00:00,24.27,24.32,24.23,24.28,38100.0,20.8332,20.8762,20.7989,20.8418,38100.0
2014-04-07 15:30:00,24.29,24.29,24.13,24.14,206100.0,20.8504,20.8504,20.7131,20.7216,206100.0
2014-04-08 09:30:00,24.13,24.43,24.13,24.29,36900.0,20.7131,20.9706,20.7131,20.8504,36900.0
2014-04-08 10:00:00,24.25,24.51,24.25,24.39,82200.0,20.8161,21.0392,20.8161,20.9362,82200.0
2014-04-08 10:30:00,24.41,24.67,24.4,24.57,66300.0,20.9534,21.1766,20.9448,21.0908,66300.0
2014-04-08 11:00:00,24.59,24.75,24.59,24.75,53400.0,21.1079,21.2453,21.1079,21.2453,53400.0
2014-04-08 11:30:00,24.73,24.77,24.6,24.68,34200.0,21.2281,21.2624,21.1165,21.1852,34200.0
2014-04-08 12:00:00,24.66,24.73,24.63,24.73,37500.0,21.168,21.2281,21.1423,21.2281,37500.0
2014-04-08 12:30:00,24.73,24.75,24.63,24.64,35100.0,21.2281,21.2453,21.1423,21.1508,35100.0
2014-04-08 13:00:00,24.67,24.69,24.62,24.69,26100.0,21.1766,21.1938,21.1337,21.1938,26100.0
2014-04-08 13:30:00,24.7,24.7,24.64,24.67,27300.0,21.2023,21.2023,21.1508,21.1766,27300.0
2014-04-08 14:00:00,24.67,24.67,24.58,24.64,30600.0,21.1766,21.1766,21.0993,21.1508,30600.0
2014-04-08 14:30:00,24.63,24.72,24.61,24.69,109500.0,21.1423,21.2195,21.1251,21.1938,109500.0
2014-04-08 15:00:00,24.68,24.74,24.64,24.73,75000.0,21.1852,21.2367,21.1508,21.2281,75000.0
2014-04-08 15:30:00,24.73,24.79,24.69,24.69,142800.0,21.2281,21.2796,21.1938,21.1938,142800.0
2014-04-09 09:30:00,24.69,24.91,24.67,24.74,51300.0,21.1938,21.3826,21.1766,21.2367,51300.0
2014-04-09 10:00:00,24.71,24.77,24.67,24.68,59100.0,21.2109,21.2624,21.1766,21.1852,59100.0
2014-04-09 10:30:00,24.68,24.73,24.66,24.67,25200.0,21.1852,21.2281,21.168,21.1766,25200.0
2014-04-09 11:00:00,24.67,24.72,24.64,24.7,49200.0,21.1766,21.2195,21.1508,21.2023,49200.0
2014-04-09 11:30:00,24.69,24.94,24.68,24.88,108900.0,21.1938,21.4084,21.1852,21.3569,108900.0
2014-04-09 12:00:00,24.88,24.99,24.87,24.97,54000.0,21.3569,21.4513,21.3483,21.4341,54000.0
2014-04-09 12:30:00,24.99,24.99,24.93,24.93,56400.0,21.4513,21.4513,21.3998,21.3998,56400.0
2014-04-09 13:00:00,24.95,24.95,24.93,24.93,49500.0,21.4169,21.4169,21.3998,21.3998,49500.0
2014-04-09 13:30:00,24.93,24.98,24.91,24.92,35100.0,21.3998,21.4427,21.3826,21.3912,35100.0
2014-04-09 14:00:00,24.92,25.02,24.92,25.0,42300.0,21.3912,21.477,21.3912,21.4599,42300.0
2014-04-09 14:30:00,25.0,25.01,24.86,24.86,49500.0,21.4599,21.4684,21.3397,21.3397,49500.0
2014-04-09 15:00:00,24.86,24.89,24.82,24.84,108900.0,21.3397,21.3654,21.3053,21.3225,108900.0
2014-04-09 15:30:00,24.84,24.99,24.82,24.98,175200.0,21.3225,21.4513,21.3053,21.4427,175200.0
2014-04-10 09:30:00,24.91,25.08,24.79,25.0,106200.0,21.3826,21.5285,21.2796,21.4599,106200.0
2014-04-10 10:00:00,25.01,25.12,24.91,25.06,95400.0,21.4684,21.5629,21.3826,21.5114,95400.0
2014-04-10 10:30:00,25.05,25.05,24.71,24.71,72000.0,21.5028,21.5028,21.2109,21.2109,72000.0
2014-04-10 11:00:00,24.65,24.67,24.51,24.51,62700.0,21.1594,21.1766,21.0392,21.0392,62700.0
2014-04-10 11:30:00,24.52,24.6,24.48,24.49,76500.0,21.0478,21.1165,21.0135,21.0221,76500.0
2014-04-10 12:00:00,24.5,24.51,24.33,24.4,51300.0,21.0307,21.0392,20.8847,20.9448,51300.0
2014-04-10 12:30:00,24.41,24.45,24.35,24.42,48900.0,20.9534,20.9877,20.9019,20.962,48900.0
2014-04-10 13:00:00,24.42,24.46,24.38,24.45,73800.0,20.962,20.9963,20.9277,20.9877,73800.0
2014-04-10 13:30:00,24.44,24.51,24.43,24.47,23400.0,20.9792,21.0392,20.9706,21.0049,23400.0
2014-04-10 14:00:00,24.46,24.51,24.41,24.43,34800.0,20.9963,21.0392,20.9534,20.9706,34800.0
2014-04-10 14:30:00,24.42,24.46,24.39,24.44,81000.0,20.962,20.9963,20.9362,20.9792,81000.0
2014-04-10 15:00:00,24.42,24.43,24.29,24.38,51600.0,20.962,20.9706,20.8504,20.9277,51600.0
2014-04-10 15:30:00,24.37,24.45,24.36,24.36,98700.0,20.9191,20.9877,20.9105,20.9105,98700.0
2014-04-11 09:30:00,24.27,24.36,24.23,24.32,23400.0,20.8332,20.9105,20.7989,20.8762,23400.0
2014-04-11 10:00:00,24.33,24.36,24.13,24.18,90000.0,20.8847,20.9105,20.7131,20.756,90000.0
2014-04-11 10:30:00,24.15,24.25,24.12,24.22,74400.0,20.7302,20.8161,20.7045,20.7903,74400.0
2014-04-11 11:00:00,24.21,24.29,24.16,24.19,32700.0,20.7817,20.8504,20.7388,20.7646,32700.0
2014-04-11 11:30:00,24.17,24.2,24.04,24.08,27900.0,20.7474,20.7731,20.6358,20.6701,27900.0
2014-04-11 12:00:00,24.07,24.09,24.0,24.07,34800.0,20.6616,20.6787,20.6015,20.6616,34800.0
2014-04-11 12:30:00,24.07,24.12,24.06,24.08,12600.0,20.6616,20.7045,20.653,20.6701,12600.0
2014-04-11 13:00:00,24.13,24.16,24.07,24.07,25800.0,20.7131,20.7388,20.6616,20.6616,25800.0
2014-04-11 13:30:00,24.07,24.14,24.05,24.06,24600.0,20.6616,20.7216,20.6444,20.653,24600.0
2014-04-11 14:00:00,24.07,24.11,24.02,24.02,22800.0,20.6616,20.6959,20.6186,20.6186,22800.0
2014-04-11 14:30:00,24.0,24.02,23.9,23.92,50400.0,20.6015,20.6186,20.5156,20.5328,50400.0
2014-04-11 15:00:00,23.93,24.08,23.92,24.05,84900.0,20.5414,20.6701,20.5328,20.6444,84900.0
2014-04-11 15:30:00,24.05,24.09,23.97,23.98,251100.0,20.6444,20.6787,20.5757,20.5843,251100.0
2014-04-14 09:30:00,24.3,24.3,23.96,24.03,66600.0,20.859,20.859,20.5671,20.6272,66600.0
2014-04-14 10:00:00,24.03,24.11,23.97,24.04,29100.0,20.6272,20.6959,20.5757,20.6358,29100.0
2014-04-14 10:30:00,24.05,24.34,24.05,24.34,25800.0,20.6444,20.8933,20.6444,20.8933,25800.0
2014-04-14 11:00:00,24.33,24.34,24.19,24.22,18300.0,20.8847,20.8933,20.7646,20.7903,18300.0
2014-04-14 11:30:00,24.21,24.3,24.17,24.19,18600.0,20.7817,20.859,20.7474,20.7646,18600.0
2014-04-14 12:00:00,24.19,24.23,24.15,24.21,13200.0,20.7646,20.7989,20.7302,20.7817,13200.0
2014-04-14 12:30:00,24.2,24.23,24.15,24.17,15600.0,20.7731,20.7989,20.7302,20.7474,15600.0
2014-04-14 13:00:00,24.17,24.17,24.12,24.13,23400.0,20.7474,20.7474,20.7045,20.7131,23400.0
2014-04-14 13:30:00,24.12,24.16,24.09,24.11,16800.0,20.7045,20.7388,20.6787,20.6959,16800.0
2014-04-14 14:00:00,24.1,24.17,24.08,24.1,52500.0,20.6873,20.7474,20.6701,20.6873,52500.0
2014-04-14 14:30:00,24.09,24.16,24.08,24.11,34800.0,20.6787,20.7388,20.6701,20.6959,34800.0
2014-04-14 15:00:00,24.12,24.12,24.01,24.12,101400.0,20.7045,20.7045,20.61,20.7045,101400.0
2014-04-14 15:30:00,24.13,24.18,24.11,24.16,177000.0,20.7131,20.756,20.6959,20.7388,177000.0
2014-04-15 09:30:00,24.2,24.29,24.1,24.25,62700.0,20.7731,20.8504,20.6873,20.8161,62700.0
2014-04-15 10:00:00,24.27,24.34,24.07,24.1,140100.0,20.8332,20.8933,20.6616,20.6873,140100.0
2014-04-15 10:30:00,24.08,24.14,24.02,24.06,180000.0,20.6701,20.7216,20.6186,20.653,180000.0
2014-04-15 11:00:00,24.05,24.11,23.98,24.02,105600.0,20.6444,20.6959,20.5843,20.6186,105600.0
2014-04-15 11:30:00,24.03,24.1,23.92,24.01,113100.0,20.6272,20.6873,20.5328,20.61,113100.0
2014-04-15 12:00:00,24.0,24.04,23.97,24.04,103500.0,20.6015,20.6358,20.5757,20.6358,103500.0
2014-04-15 12:30:00,24.03,24.04,23.87,23.87,33300.0,20.6272,20.6358,20.4899,20.4899,33300.0
2014-04-15 13:00:00,23.86,23.98,23.82,23.98,87300.0,20.4813,20.5843,20.447,20.5843,87300.0
2014-04-15 13:30:00,23.98,24.09,23.96,24.09,45000.0,20.5843,20.6787,20.5671,20.6787,45000.0
2014-04-15 14:00:00,24.09,24.13,24.03,24.08,31200.0,20.6787,20.7131,20.6272,20.6701,31200.0
2014-04-15 14:30:00,24.07,24.27,24.07,24.26,63900.0,20.6616,20.8332,20.6616,20.8246,63900.0
2014-04-15 15:00:00,24.25,24.32,24.24,24.29,66300.0,20.8161,20.8762,20.8075,20.8504,66300.0
2014-04-15 15:30:00,24.3,24.3,24.18,24.23,324300.0,20.859,20.859,20.756,20.7989,324300.0
2014-04-16 09:30:00,24.27,24.5,24.27,24.48,71100.0,20.9111,21.1092,20.9111,21.092,71100.0
2014-04-16 10:00:00,24.41,24.51,24.39,24.47,54900.0,21.0317,21.1178,21.0144,21.0834,54900.0
2014-04-16 10:30:00,24.45,24.48,24.37,24.42,18900.0,21.0661,21.092,20.9972,21.0403,18900.0
2014-04-16 11:00:00,24.41,24.51,24.36,24.48,42900.0,21.0317,21.1178,20.9886,21.092,42900.0
2014-04-16 11:30:00,24.48,24.53,24.45,24.5,38400.0,21.092,21.1351,21.0661,21.1092,38400.0
2014-04-16 12:00:00,24.5,24.59,24.5,24.56,81600.0,21.1092,21.1868,21.1092,21.1609,81600.0
2014-04-16 12:30:00,24.53,24.54,24.45,24.45,25200.0,21.1351,21.1437,21.0661,21.0661,25200.0
2014-04-16 13:00:00,24.46,24.52,24.42,24.49,68400.0,21.0748,21.1265,21.0403,21.1006,68400.0
2014-04-16 13:30:00,24.49,24.58,24.47,24.58,136800.0,21.1006,21.1781,21.0834,21.1781,136800.0
2014-04-16 14:00:00,24.57,24.57,24.49,24.54,42300.0,21.1695,21.1695,21.1006,21.1437,42300.0
2014-04-16 14:30:00,24.55,24.6,24.55,24.6,71100.0,21.1523,21.1954,21.1523,21.1954,71100.0
2014-04-16 15:00:00,24.6,24.67,24.59,24.65,152100.0,21.1954,21.2557,21.1868,21.2385,152100.0
2014-04-16 15:30:00,24.65,24.65,24.54,24.54,233100.0,21.2385,21.2385,21.1437,21.1437,233100.0
2014-04-17 09:30:00,24.51,24.62,24.51,24.56,58800.0,21.1178,21.2126,21.1178,21.1609,58800.0
2014-04-17 10:00:00,24.58,24.63,24.52,24.6,76800.0,21.1781,21.2212,21.1265,21.1954,76800.0
2014-04-17 10:30:00,24.62,24.63,24.59,24.6,59400.0,21.2126,21.2212,21.1868,21.1954,59400.0
2014-04-17 11:00:00,24.61,24.62,24.55,24.59,32700.0,21.204,21.2126,21.1523,21.1868,32700.0
2014-04-17 11:30:00,24.6,24.61,24.56,24.58,30600.0,21.1954,21.204,21.1609,21.1781,30600.0
2014-04-17 12:00:00,24.58,24.6,24.49,24.53,77100.0,21.1781,21.1954,21.1006,21.1351,77100.0
2014-04-17 12:30:00,24.53,24.58,24.51,24.55,39000.0,21.1351,21.1781,21.1178,21.1523,39000.0
2014-04-17 13:00:00,24.55,24.6,24.55,24.58,43800.0,21.1523,21.1954,21.1523,21.1781,43800.0
2014-04-17 13:30:00,24.58,24.63,24.57,24.63,32400.0,21.1781,21.2212,21.1695,21.2212,32400.0
2014-04-17 14:00:00,24.61,24.65,24.6,24.64,30600.0,21.204,21.2385,21.1954,21.2298,30600.0
2014-04-17 14:30:00,24.64,24.66,24.57,24.61,44400.0,21.2298,21.2471,21.1695,21.204,44400.0
2014-04-17 15:00:00,24.62,24.66,24.6,24.65,32400.0,21.2126,21.2471,21.1954,21.2385,32400.0
2014-04-17 15:30:00,24.66,24.66,24.6,24.6,95700.0,21.2471,21.2471,21.1954,21.1954,95700.0
2014-04-21 09:30:00,24.61,24.69,24.41,24.64,15000.0,21.204,21.2729,21.0317,21.2298,15000.0
2014-04-21 10:00:00,24.67,24.67,24.58,24.58,15000.0,21.2557,21.2557,21.1781,21.1781,15000.0
2014-04-21 10:30:00,24.55,24.55,24.43,24.46,33600.0,21.1523,21.1523,21.0489,21.0748,33600.0
2014-04-21 11:00:00,24.5,24.68,24.47,24.62,12300.0,21.1092,21.2643,21.0834,21.2126,12300.0
2014-04-21 11:30:00,24.64,24.68,24.63,24.67,17700.0,21.2298,21.2643,21.2212,21.2557,17700.0
2014-04-21 12:00:00,24.65,24.7,24.6,24.6,12600.0,21.2385,21.2815,21.1954,21.1954,12600.0
2014-04-21 12:30:00,24.62,24.62,24.49,24.61,14100.0,21.2126,21.2126,21.1006,21.204,14100.0
2014-04-21 13:00:00,24.61,24.65,24.6,24.63,36900.0,21.204,21.2385,21.1954,21.2212,36900.0
2014-04-21 13:30:00,24.62,24.66,24.61,24.64,9300.0,21.2126,21.2471,21.204,21.2298,9300.0
2014-04-21 14:00:00,24.66,24.7,24.65,24.69,12600.0,21.2471,21.2815,21.2385,21.2729,12600.0
2014-04-21 14:30:00,24.7,24.75,24.7,24.74,11400.0,21.2815,21.3246,21.2815,21.316,11400.0
2014-04-21 15:00:00,24.75,24.77,24.68,24.7,25200.0,21.3246,21.3419,21.2643,21.2815,25200.0
2014-04-21 15:30:00,24.69,24.77,24.67,24.77,72600.0,21.2729,21.3419,21.2557,21.3419,72600.0
2014-04-22 09:30:00,24.8,24.94,24.67,24.86,34800.0,21.3677,21.4883,21.2557,21.4194,34800.0
2014-04-22 10:00:00,24.88,24.94,24.84,24.87,14100.0,21.4366,21.4883,21.4022,21.428,14100.0
2014-04-22 10:30:00,24.91,24.96,24.85,24.87,36900.0,21.4625,21.5056,21.4108,21.428,36900.0
2014-04-22 11:00:00,24.87,24.92,24.8,24.83,52500.0,21.428,21.4711,21.3677,21.3935,52500.0
2014-04-22 11:30:00,24.84,24.85,24.77,24.8,30600.0,21.4022,21.4108,21.3419,21.3677,30600.0
2014-04-22 12:00:00,24.8,24.83,24.77,24.82,12000.0,21.3677,21.3935,21.3419,21.3849,12000.0
2014-04-22 12:30:00,24.84,24.84,24.79,24.82,30900.0,21.4022,21.4022,21.3591,21.3849,30900.0
2014-04-22 13:00:00,24.83,24.83,24.76,24.79,15600.0,21.3935,21.3935,21.3332,21.3591,15600.0
2014-04-22 13:30:00,24.79,24.83,24.78,24.78,11400.0,21.3591,21.3935,21.3505,21.3505,11400.0
2014-04-22 14:00:00,24.76,24.8,24.76,24.78,16200.0,21.3332,21.3677,21.3332,21.3505,16200.0
2014-04-22 14:30:00,24.77,24.79,24.73,24.73,66600.0,21.3419,21.3591,21.3074,21.3074,66600.0
2014-04-22 15:00:00,24.72,24.74,24.66,24.67,62700.0,21.2988,21.316,21.2471,21.2557,62700.0
2014-04-22 15:30:00,24.67,24.69,24.63,24.65,168300.0,21.2557,21.2729,21.2212,21.2385,168300.0
2014-04-23 09:30:00,24.67,24.79,24.49,24.67,90000.0,21.2557,21.3591,21.1006,21.2557,90000.0
2014-04-23 10:00:00,24.68,24.74,24.62,24.74,43800.0,21.2643,21.316,21.2126,21.316,43800.0
2014-04-23 10:30:00,24.75,24.78,24.63,24.67,71100.0,21.3246,21.3505,21.2212,21.2557,71100.0
2014-04-23 11:00:00,24.66,24.67,24.56,24.58,37800.0,21.2471,21.2557,21.1609,21.1781,37800.0
2014-04-23 11:30:00,24.59,24.68,24.59,24.67,25800.0,21.1868,21.2643,21.1868,21.2557,25800.0
2014-04-23 12:00:00,24.65,24.66,24.52,24.58,44100.0,21.2385,21.2471,21.1265,21.1781,44100.0
2014-04-23 12:30:00,24.6,24.65,24.6,24.62,28200.0,21.1954,21.2385,21.1954,21.2126,28200.0
2014-04-23 13:00:00,24.62,24.66,24.61,24.66,23400.0,21.2126,21.2471,21.204,21.2471,23400.0
2014-04-23 13:30:00,24.66,24.67,24.63,24.66,48000.0,21.2471,21.2557,21.2212,21.2471,48000.0
2014-04-23 14:00:00,24.66,24.7,24.63,24.69,54000.0,21.2471,21.2815,21.2212,21.2729,54000.0
2014-04-23 14:30:00,24.69,24.7,24.64,24.64,75900.0,21.2729,21.2815,21.2298,21.2298,75900.0
2014-04-23 15:00:00,24.64,24.7,24.63,24.69,82200.0,21.2298,21.2815,21.2212,21.2729,82200.0
2014-04-23 15:30:00,24.69,24.75,24.68,24.72,165600.0,21.2729,21.3246,21.2643,21.2988,165600.0
2014-04-24 09:30:00,24.61,24.61,23.92,24.23,98100.0,21.204,21.204,20.6095,20.8766,98100.0
2014-04-24 10:00:00,24.18,24.33,23.99,24.31,102000.0,20.8335,20.9627,20.6698,20.9455,102000.0
2014-04-24 10:30:00,24.28,24.35,24.2,24.33,66000.0,20.9197,20.98,20.8507,20.9627,66000.0
2014-04-24 11:00:00,24.3,24.7,24.24,24.66,50100.0,20.9369,21.2815,20.8852,21.2471,50100.0
2014-04-24 11:30:00,24.66,24.67,24.44,24.47,25200.0,21.2471,21.2557,21.0575,21.0834,25200.0
2014-04-24 12:00:00,24.47,24.56,24.44,24.47,20700.0,21.0834,21.1609,21.0575,21.0834,20700.0
2014-04-24 12:30:00,24.49,24.53,24.42,24.48,19500.0,21.1006,21.1351,21.0403,21.092,19500.0
2014-04-24 13:00:00,24.5,24.53,24.45,24.52,15900.0,21.1092,21.1351,21.0661,21.1265,15900.0
2014-04-24 13:30:00,24.52,24.52,24.29,24.42,24600.0,21.1265,21.1265,20.9283,21.0403,24600.0
2014-04-24 14:00:00,24.4,24.41,24.26,24.26,30000.0,21.0231,21.0317,20.9024,20.9024,30000.0
2014-04-24 14:30:00,24.26,24.37,24.2,24.26,36900.0,20.9024,20.9972,20.8507,20.9024,36900.0
2014-04-24 15:00:00,24.27,24.33,24.18,24.19,51600.0,20.9111,20.9627,20.8335,20.8421,51600.0
2014-04-24 15:30:00,24.19,24.22,24.17,24.2,165000.0,20.8421,20.868,20.8249,20.8507,165000.0
2014-04-25 09:30:00,24.13,24.24,24.08,24.19,51000.0,20.7904,20.8852,20.7473,20.8421,51000.0
2014-04-25 10:00:00,24.15,24.25,24.08,24.23,50100.0,20.8077,20.8938,20.7473,20.8766,50100.0
2014-04-25 10:30:00,24.2,24.2,24.09,24.12,42000.0,20.8507,20.8507,20.756,20.7818,42000.0
2014-04-25 11:00:00,24.12,24.22,24.08,24.22,96300.0,20.7818,20.868,20.7473,20.868,96300.0
2014-04-25 11:30:00,24.25,24.26,24.15,24.15,33600.0,20.8938,20.9024,20.8077,20.8077,33600.0
2014-04-25 12:00:00,24.14,24.17,24.1,24.16,28800.0,20.799,20.8249,20.7646,20.8163,28800.0
2014-04-25 12:30:00,24.15,24.15,24.08,24.12,34800.0,20.8077,20.8077,20.7473,20.7818,34800.0
2014-04-25 13:00:00,24.12,24.12,24.07,24.09,108000.0,20.7818,20.7818,20.7387,20.756,108000.0
2014-04-25 13:30:00,24.09,24.1,24.05,24.08,81300.0,20.756,20.7646,20.7215,20.7473,81300.0
2014-04-25 14:00:00,24.08,24.09,24.04,24.04,91200.0,20.7473,20.756,20.7129,20.7129,91200.0
2014-04-25 14:30:00,24.04,24.09,24.04,24.05,114300.0,20.7129,20.756,20.7129,20.7215,114300.0
2014-04-25 15:00:00,24.05,24.09,24.04,24.09,110700.0,20.7215,20.756,20.7129,20.756,110700.0
2014-04-25 15:30:00,24.09,24.13,24.02,24.05,237900.0,20.756,20.7904,20.6957,20.7215,237900.0
2014-04-28 09:30:00,24.24,24.25,23.97,24.14,76800.0,20.8852,20.8938,20.6526,20.799,76800.0
2014-04-28 10:00:00,24.15,24.22,24.1,24.22,93600.0,20.8077,20.868,20.7646,20.868,93600.0
2014-04-28 10:30:00,24.23,24.23,24.05,24.05,24900.0,20.8766,20.8766,20.7215,20.7215,24900.0
2014-04-28 11:00:00,24.07,24.12,24.0,24.03,49200.0,20.7387,20.7818,20.6784,20.7043,49200.0
2014-04-28 11:30:00,24.01,24.1,23.96,23.97,70200.0,20.687,20.7646,20.644,20.6526,70200.0
2014-04-28 12:00:00,23.97,24.06,23.95,24.04,53400.0,20.6526,20.7301,20.6353,20.7129,53400.0
2014-04-28 12:30:00,24.03,24.06,23.98,23.99,39600.0,20.7043,20.7301,20.6612,20.6698,39600.0
2014-04-28 13:00:00,23.99,23.99,23.85,23.9,35100.0,20.6698,20.6698,20.5492,20.5923,35100.0
2014-04-28 13:30:00,23.91,23.94,23.85,23.89,52800.0,20.6009,20.6267,20.5492,20.5836,52800.0
2014-04-28 14:00:00,23.91,24.0,23.87,24.0,63900.0,20.6009,20.6784,20.5664,20.6784,63900.0
2014-04-28 14:30:00,24.01,24.06,23.98,24.0,22200.0,20.687,20.7301,20.6612,20.6784,22200.0
2014-04-28 15:00:00,24.0,24.21,24.0,24.15,60300.0,20.6784,20.8594,20.6784,20.8077,60300.0
2014-04-28 15:30:00,24.16,24.19,24.08,24.1,110100.0,20.8163,20.8421,20.7473,20.7646,110100.0
2014-04-29 09:30:00,24.21,24.31,24.09,24.21,65700.0,20.8594,20.9455,20.756,20.8594,65700.0
2014-04-29 10:00:00,24.22,24.27,24.01,24.04,42300.0,20.868,20.9111,20.687,20.7129,42300.0
2014-04-29 10:30:00,24.05,24.17,24.05,24.13,17400.0,20.7215,20.8249,20.7215,20.7904,17400.0
2014-04-29 11:00:00,24.13,24.17,24.09,24.16,23100.0,20.7904,20.8249,20.756,20.8163,23100.0
2014-04-29 11:30:00,24.16,24.18,24.14,24.16,23700.0,20.8163,20.8335,20.799,20.8163,23700.0
2014-04-29 12:00:00,24.16,24.19,24.14,24.18,45300.0,20.8163,20.8421,20.799,20.8335,45300.0
2014-04-29 12:30:00,24.18,24.2,24.18,24.2,28500.0,20.8335,20.8507,20.8335,20.8507,28500.0
2014-04-29 13:00:00,24.2,24.2,24.15,24.16,75000.0,20.8507,20.8507,20.8077,20.8163,75000.0
2014-04-29 13:30:00,24.15,24.15,24.1,24.15,57600.0,20.8077,20.8077,20.7646,20.8077,57600.0
2014-04-29 14:00:00,24.14,24.15,24.11,24.12,46200.0,20.799,20.8077,20.7732,20.7818,46200.0
2014-04-29 14:30:00,24.13,24.16,24.12,24.14,76200.0,20.7904,20.8163,20.7818,20.799,76200.0
2014-04-29 15:00:00,24.12,24.16,24.12,24.14,63600.0,20.7818,20.8163,20.7818,20.799,63600.0
2014-04-29 15:30:00,24.13,24.14,24.08,24.1,194400.0,20.7904,20.799,20.7473,20.7646,194400.0
2014-04-30 09:30:00,24.1,24.2,23.97,24.09,84900.0,20.7646,20.8507,20.6526,20.756,84900.0
2014-04-30 10:00:00,24.11,24.19,24.03,24.19,62400.0,20.7732,20.8421,20.7043,20.8421,62400.0
2014-04-30 10:30:00,24.2,24.22,24.17,24.19,37500.0,20.8507,20.868,20.8249,20.8421,37500.0
2014-04-30 11:00:00,24.18,24.18,24.02,24.06,53400.0,20.8335,20.8335,20.6957,20.7301,53400.0
2014-04-30 11:30:00,24.06,24.11,24.06,24.11,41100.0,20.7301,20.7732,20.7301,20.7732,41100.0
2014-04-30 12:00:00,24.11,24.13,24.1,24.12,29700.0,20.7732,20.7904,20.7646,20.7818,29700.0
2014-04-30 12:30:00,24.12,24.16,24.11,24.16,38400.0,20.7818,20.8163,20.7732,20.8163,38400.0
2014-04-30 13:00:00,24.16,24.17,24.16,24.17,27900.0,20.8163,20.8249,20.8163,20.8249,27900.0
2014-04-30 13:30:00,24.16,24.17,24.15,24.16,28200.0,20.8163,20.8249,20.8077,20.8163,28200.0
2014-04-30 14:00:00,24.16,24.21,24.1,24.16,98400.0,20.8163,20.8594,20.7646,20.8163,98400.0
2014-04-30 14:30:00,24.16,24.28,24.15,24.28,88800.0,20.8163,20.9197,20.8077,20.9197,88800.0
2014-04-30 15:00:00,24.28,24.28,24.16,24.17,90900.0,20.9197,20.9197,20.8163,20.8249,90900.0
2014-04-30 15:30:00,24.19,24.2,24.16,24.17,200400.0,20.8421,20.8507,20.8163,20.8249,200400.0
2014-05-01 09:30:00,24.13,24.23,23.97,23.97,38100.0,20.7904,20.8766,20.6526,20.6526,38100.0
2014-05-01 10:00:00,24.04,24.14,23.97,24.14,27300.0,20.7129,20.799,20.6526,20.799,27300.0
2014-05-01 10:30:00,24.14,24.15,24.12,24.14,61500.0,20.799,20.8077,20.7818,20.799,61500.0
2014-05-01 11:00:00,24.14,24.19,24.13,24.17,49800.0,20.799,20.8421,20.7904,20.8249,49800.0
2014-05-01 11:30:00,24.18,24.27,24.17,24.21,74100.0,20.8335,20.9111,20.8249,20.8594,74100.0
2014-05-01 12:00:00,24.21,24.27,24.2,24.26,50700.0,20.8594,20.9111,20.8507,20.9024,50700.0
2014-05-01 12:30:00,24.26,24.26,24.19,24.19,24000.0,20.9024,20.9024,20.8421,20.8421,24000.0
2014-05-01 13:00:00,24.19,24.19,24.12,24.13,24600.0,20.8421,20.8421,20.7818,20.7904,24600.0
2014-05-01 13:30:00,24.13,24.14,24.02,24.04,27600.0,20.7904,20.799,20.6957,20.7129,27600.0
2014-05-01 14:00:00,24.04,24.12,24.04,24.12,31800.0,20.7129,20.7818,20.7129,20.7818,31800.0
2014-05-01 14:30:00,24.15,24.15,24.05,24.1,21000.0,20.8077,20.8077,20.7215,20.7646,21000.0
2014-05-01 15:00:00,24.1,24.15,24.07,24.11,22500.0,20.7646,20.8077,20.7387,20.7732,22500.0
2014-05-01 15:30:00,24.1,24.17,24.1,24.16,83400.0,20.7646,20.8249,20.7646,20.8163,83400.0
2014-05-02 09:30:00,24.15,24.33,24.13,24.3,214800.0,20.8077,20.9627,20.7904,20.9369,214800.0
2014-05-02 10:00:00,24.32,24.36,24.23,24.31,147000.0,20.9541,20.9886,20.8766,20.9455,147000.0
2014-05-02 10:30:00,24.33,24.42,24.24,24.34,97200.0,20.9627,21.0403,20.8852,20.9714,97200.0
2014-05-02 11:00:00,24.33,24.41,24.32,24.39,21300.0,20.9627,21.0317,20.9541,21.0144,21300.0
2014-05-02 11:30:00,24.39,24.47,24.37,24.42,38400.0,21.0144,21.0834,20.9972,21.0403,38400.0
2014-05-02 12:00:00,24.43,24.43,24.35,24.35,24000.0,21.0489,21.0489,20.98,20.98,24000.0
2014-05-02 12:30:00,24.34,24.38,24.32,24.34,32100.0,20.9714,21.0058,20.9541,20.9714,32100.0
2014-05-02 13:00:00,24.36,24.36,24.21,24.21,41700.0,20.9886,20.9886,20.8594,20.8594,41700.0
2014-05-02 13:30:00,24.2,24.26,24.17,24.24,75300.0,20.8507,20.9024,20.8249,20.8852,75300.0
2014-05-02 14:00:00,24.24,24.24,24.12,24.13,74700.0,20.8852,20.8852,20.7818,20.7904,74700.0
2014-05-02 14:30:00,24.13,24.17,24.1,24.11,67500.0,20.7904,20.8249,20.7646,20.7732,67500.0
2014-05-02 15:00:00,24.11,24.16,24.1,24.12,63900.0,20.7732,20.8163,20.7646,20.7818,63900.0
2014-05-02 15:30:00,24.11,24.25,24.11,24.22,221700.0,20.7732,20.8938,20.7732,20.868,221700.0
2014-05-05 09:30:00,24.14,24.36,24.02,24.36,111900.0,20.799,20.9886,20.6957,20.9886,111900.0
2014-05-05 10:00:00,24.32,24.51,24.29,24.46,62400.0,20.9541,21.1178,20.9283,21.0748,62400.0
2014-05-05 10:30:00,24.45,24.67,24.45,24.55,76500.0,21.0661,21.2557,21.0661,21.1523,76500.0
2014-05-05 11:00:00,24.56,24.59,24.52,24.57,35100.0,21.1609,21.1868,21.1265,21.1695,35100.0
2014-05-05 11:30:00,24.59,24.65,24.57,24.63,26400.0,21.1868,21.2385,21.1695,21.2212,26400.0
2014-05-05 12:00:00,24.64,24.7,24.61,24.69,38100.0,21.2298,21.2815,21.204,21.2729,38100.0
2014-05-05 12:30:00,24.68,24.69,24.58,24.59,37200.0,21.2643,21.2729,21.1781,21.1868,37200.0
2014-05-05 13:00:00,24.59,24.59,24.47,24.47,59700.0,21.1868,21.1868,21.0834,21.0834,59700.0
2014-05-05 13:30:00,24.48,24.51,24.45,24.46,43500.0,21.092,21.1178,21.0661,21.0748,43500.0
2014-05-05 14:00:00,24.45,24.48,24.45,24.47,26400.0,21.0661,21.092,21.0661,21.0834,26400.0
2014-05-05 14:30:00,24.47,24.55,24.45,24.52,38700.0,21.0834,21.1523,21.0661,21.1265,38700.0
2014-05-05 15:00:00,24.52,24.54,24.49,24.54,37500.0,21.1265,21.1437,21.1006,21.1437,37500.0
2014-05-05 15:30:00,24.54,24.58,24.53,24.55,75900.0,21.1437,21.1781,21.1351,21.1523,75900.0
2014-05-06 09:30:00,24.49,24.55,24.32,24.5,32400.0,21.1006,21.1523,20.9541,21.1092,32400.0
2014-05-06 10:00:00,24.5,24.55,24.4,24.55,17700.0,21.1092,21.1523,21.0231,21.1523,17700.0
2014-05-06 10:30:00,24.63,24.63,24.5,24.5,21300.0,21.2212,21.2212,21.1092,21.1092,21300.0
2014-05-06 11:00:00,24.49,24.54,24.46,24.49,15000.0,21.1006,21.1437,21.0748,21.1006,15000.0
2014-05-06 11:30:00,24.5,24.6,24.5,24.6,13500.0,21.1092,21.1954,21.1092,21.1954,13500.0
2014-05-06 12:00:00,24.6,24.6,24.52,24.55,21900.0,21.1954,21.1954,21.1265,21.1523,21900.0
2014-05-06 12:30:00,24.56,24.57,24.51,24.51,15900.0,21.1609,21.1695,21.1178,21.1178,15900.0
2014-05-06 13:00:00,24.51,24.53,24.46,24.48,32400.0,21.1178,21.1351,21.0748,21.092,32400.0
2014-05-06 13:30:00,24.48,24.48,24.37,24.39,15600.0,21.092,21.092,20.9972,21.0144,15600.0
2014-05-06 14:00:00,24.36,24.39,24.32,24.36,32700.0,20.9886,21.0144,20.9541,20.9886,32700.0
2014-05-06 14:30:00,24.37,24.39,24.34,24.35,25200.0,20.9972,21.0144,20.9714,20.98,25200.0
2014-05-06 15:00:00,24.34,24.43,24.31,24.41,48300.0,20.9714,21.0489,20.9455,21.0317,48300.0
2014-05-06 15:30:00,24.42,24.45,24.36,24.38,103800.0,21.0403,21.0661,20.9886,21.0058,103800.0
2014-05-07 09:30:00,24.52,24.6,24.34,24.34,25500.0,21.1265,21.1954,20.9714,20.9714,25500.0
2014-05-07 10:00:00,24.36,24.42,24.16,24.25,10500.0,20.9886,21.0403,20.8163,20.8938,10500.0
2014-05-07 10:30:00,24.25,24.37,24.25,24.33,20400.0,20.8938,20.9972,20.8938,20.9627,20400.0
2014-05-07 11:00:00,24.29,24.33,24.24,24.27,18300.0,20.9283,20.9627,20.8852,20.9111,18300.0
2014-05-07 11:30:00,24.33,24.45,24.32,24.38,15600.0,20.9627,21.0661,20.9541,21.0058,15600.0
2014-05-07 12:00:00,24.38,24.46,24.36,24.44,12000.0,21.0058,21.0748,20.9886,21.0575,12000.0
2014-05-07 12:30:00,24.43,24.45,24.36,24.36,18000.0,21.0489,21.0661,20.9886,20.9886,18000.0
2014-05-07 13:00:00,24.37,24.43,24.33,24.4,19800.0,20.9972,21.0489,20.9627,21.0231,19800.0
2014-05-07 13:30:00,24.4,24.47,24.35,24.36,27000.0,21.0231,21.0834,20.98,20.9886,27000.0
2014-05-07 14:00:00,24.35,24.46,24.33,24.46,16800.0,20.98,21.0748,20.9627,21.0748,16800.0
2014-05-07 14:30:00,24.45,24.47,24.39,24.44,30300.0,21.0661,21.0834,21.0144,21.0575,30300.0
2014-05-07 15:00:00,24.45,24.45,24.34,24.36,69000.0,21.0661,21.0661,20.9714,20.9886,69000.0
2014-05-07 15:30:00,24.36,24.48,24.36,24.47,71400.0,20.9886,21.092,20.9886,21.0834,71400.0
2014-05-08 09:30:00,24.43,24.65,24.39,24.58,27300.0,21.0489,21.2385,21.0144,21.1781,27300.0
2014-05-08 10:00:00,24.61,24.78,24.61,24.71,30600.0,21.204,21.3505,21.204,21.2902,30600.0
2014-05-08 10:30:00,24.71,24.75,24.64,24.7,7200.0,21.2902,21.3246,21.2298,21.2815,7200.0
2014-05-08 11:00:00,24.65,24.74,24.65,24.72,16800.0,21.2385,21.316,21.2385,21.2988,16800.0
2014-05-08 11:30:00,24.72,24.74,24.67,24.71,17100.0,21.2988,21.316,21.2557,21.2902,17100.0
2014-05-08 12:00:00,24.7,24.75,24.69,24.75,15900.0,21.2815,21.3246,21.2729,21.3246,15900.0
2014-05-08 12:30:00,24.74,24.75,24.66,24.69,38700.0,21.316,21.3246,21.2471,21.2729,38700.0
2014-05-08 13:00:00,24.68,24.69,24.58,24.6,10200.0,21.2643,21.2729,21.1781,21.1954,10200.0
2014-05-08 13:30:00,24.61,24.62,24.54,24.56,12600.0,21.204,21.2126,21.1437,21.1609,12600.0
2014-05-08 14:00:00,24.56,24.56,24.45,24.52,22200.0,21.1609,21.1609,21.0661,21.1265,22200.0
2014-05-08 14:30:00,24.52,24.52,24.39,24.4,27600.0,21.1265,21.1265,21.0144,21.0231,27600.0
2014-05-08 15:00:00,24.39,24.44,24.32,24.43,25800.0,21.0144,21.0575,20.9541,21.0489,25800.0
2014-05-08 15:30:00,24.42,24.44,24.36,24.39,61500.0,21.0403,21.0575,20.9886,21.0144,61500.0
2014-05-09 09:30:00,24.37,24.37,24.19,24.2,35100.0,20.9972,20.9972,20.8421,20.8507,35100.0
2014-05-09 10:00:00,24.2,24.42,24.19,24.36,15900.0,20.8507,21.0403,20.8421,20.9886,15900.0
2014-05-09 10:30:00,24.37,24.38,24.26,24.26,8700.0,20.9972,21.0058,20.9024,20.9024,8700.0
2014-05-09 11:00:00,24.23,24.25,24.2,24.24,19200.0,20.8766,20.8938,20.8507,20.8852,19200.0
2014-05-09 11:30:00,24.25,24.3,24.25,24.27,4500.0,20.8938,20.9369,20.8938,20.9111,4500.0
2014-05-09 12:00:00,24.27,24.3,24.26,24.26,4800.0,20.9111,20.9369,20.9024,20.9024,4800.0
2014-05-09 12:30:00,24.31,24.4,24.31,24.38,5700.0,20.9455,21.0231,20.9455,21.0058,5700.0
2014-05-09 13:00:00,24.37,24.37,24.29,24.32,8700.0,20.9972,20.9972,20.9283,20.9541,8700.0
2014-05-09 13:30:00,24.34,24.35,24.31,24.34,16800.0,20.9714,20.98,20.9455,20.9714,16800.0
2014-05-09 14:00:00,24.36,24.36,24.3,24.31,14700.0,20.9886,20.9886,20.9369,20.9455,14700.0
2014-05-09 14:30:00,24.31,24.38,24.31,24.37,45600.0,20.9455,21.0058,20.9455,20.9972,45600.0
2014-05-09 15:00:00,24.39,24.44,24.37,24.38,15900.0,21.0144,21.0575,20.9972,21.0058,15900.0
2014-05-09 15:30:00,24.39,24.49,24.37,24.49,72600.0,21.0144,21.1006,20.9972,21.1006,72600.0
2014-05-12 09:30:00,24.55,24.78,24.5,24.76,60900.0,21.1523,21.3505,21.1092,21.3332,60900.0
2014-05-12 10:00:00,24.78,24.84,24.73,24.73,21300.0,21.3505,21.4022,21.3074,21.3074,21300.0
2014-05-12 10:30:00,24.74,24.74,24.62,24.64,61200.0,21.316,21.316,21.2126,21.2298,61200.0
2014-05-12 11:00:00,24.64,24.68,24.63,24.65,28500.0,21.2298,21.2643,21.2212,21.2385,28500.0
2014-05-12 11:30:00,24.67,24.68,24.63,24.63,19800.0,21.2557,21.2643,21.2212,21.2212,19800.0
2014-05-12 12:00:00,24.62,24.68,24.62,24.65,17700.0,21.2126,21.2643,21.2126,21.2385,17700.0
2014-05-12 12:30:00,24.64,24.66,24.64,24.64,12600.0,21.2298,21.2471,21.2298,21.2298,12600.0
2014-05-12 13:00:00,24.64,24.65,24.63,24.64,14400.0,21.2298,21.2385,21.2212,21.2298,14400.0
2014-05-12 13:30:00,24.64,24.67,24.64,24.67,28500.0,21.2298,21.2557,21.2298,21.2557,28500.0
2014-05-12 14:00:00,24.67,24.7,24.65,24.7,32100.0,21.2557,21.2815,21.2385,21.2815,32100.0
2014-05-12 14:30:00,24.71,24.73,24.7,24.73,51300.0,21.2902,21.3074,21.2815,21.3074,51300.0
2014-05-12 15:00:00,24.72,24.75,24.71,24.75,67200.0,21.2988,21.3246,21.2902,21.3246,67200.0
2014-05-12 15:30:00,24.75,24.83,24.75,24.82,107400.0,21.3246,21.3935,21.3246,21.3849,107400.0
2014-05-13 09:30:00,24.84,24.87,24.74,24.74,13800.0,21.4022,21.428,21.316,21.316,13800.0
2014-05-13 10:00:00,24.71,24.8,24.69,24.72,18300.0,21.2902,21.3677,21.2729,21.2988,18300.0
2014-05-13 10:30:00,24.72,24.82,24.72,24.72,18900.0,21.2988,21.3849,21.2988,21.2988,18900.0
2014-05-13 11:00:00,24.7,24.7,24.65,24.66,17100.0,21.2815,21.2815,21.2385,21.2471,17100.0
2014-05-13 11:30:00,24.66,24.66,24.57,24.58,19800.0,21.2471,21.2471,21.1695,21.1781,19800.0
2014-05-13 12:00:00,24.56,24.58,24.52,24.56,18000.0,21.1609,21.1781,21.1265,21.1609,18000.0
2014-05-13 12:30:00,24.56,24.6,24.56,24.59,4500.0,21.1609,21.1954,21.1609,21.1868,4500.0
2014-05-13 13:00:00,24.59,24.61,24.55,24.6,24000.0,21.1868,21.204,21.1523,21.1954,24000.0
2014-05-13 13:30:00,24.6,24.61,24.55,24.59,14100.0,21.1954,21.204,21.1523,21.1868,14100.0
2014-05-13 14:00:00,24.6,24.63,24.6,24.63,9300.0,21.1954,21.2212,21.1954,21.2212,9300.0
2014-05-13 14:30:00,24.65,24.68,24.63,24.63,17700.0,21.2385,21.2643,21.2212,21.2212,17700.0
2014-05-13 15:00:00,24.63,24.64,24.6,24.62,20700.0,21.2212,21.2298,21.1954,21.2126,20700.0
2014-05-13 15:30:00,24.63,24.64,24.57,24.58,41700.0,21.2212,21.2298,21.1695,21.1781,41700.0
2014-05-14 09:30:00,24.53,24.53,24.27,24.39,19500.0,21.1351,21.1351,20.9111,21.0144,19500.0
2014-05-14 10:00:00,24.4,24.42,24.28,24.36,14100.0,21.0231,21.0403,20.9197,20.9886,14100.0
2014-05-14 10:30:00,24.34,24.35,24.23,24.25,36600.0,20.9714,20.98,20.8766,20.8938,36600.0
2014-05-14 11:00:00,24.24,24.25,24.17,24.22,32100.0,20.8852,20.8938,20.8249,20.868,32100.0
2014-05-14 11:30:00,24.21,24.25,24.15,24.15,31500.0,20.8594,20.8938,20.8077,20.8077,31500.0
2014-05-14 12:00:00,24.16,24.21,24.16,24.2,25200.0,20.8163,20.8594,20.8163,20.8507,25200.0
2014-05-14 12:30:00,24.19,24.23,24.18,24.19,25200.0,20.8421,20.8766,20.8335,20.8421,25200.0
2014-05-14 13:00:00,24.2,24.23,24.16,24.17,46500.0,20.8507,20.8766,20.8163,20.8249,46500.0
2014-05-14 13:30:00,24.17,24.18,24.13,24.18,42000.0,20.8249,20.8335,20.7904,20.8335,42000.0
2014-05-14 14:00:00,24.18,24.23,24.17,24.23,45600.0,20.8335,20.8766,20.8249,20.8766,45600.0
2014-05-14 14:30:00,24.23,24.24,24.14,24.15,56100.0,20.8766,20.8852,20.799,20.8077,56100.0
2014-05-14 15:00:00,24.16,24.16,24.1,24.13,69300.0,20.8163,20.8163,20.7646,20.7904,69300.0
2014-05-14 15:30:00,24.13,24.13,24.05,24.09,61800.0,20.7904,20.7904,20.7215,20.756,61800.0
2014-05-15 09:30:00,23.98,24.09,23.66,23.83,39300.0,20.6612,20.756,20.3855,20.5319,39300.0
2014-05-15 10:00:00,23.74,23.74,23.59,23.69,46500.0,20.4544,20.4544,20.3252,20.4113,46500.0
2014-05-15 10:30:00,23.69,23.76,23.63,23.75,20100.0,20.4113,20.4716,20.3596,20.463,20100.0
2014-05-15 11:00:00,23.75,23.76,23.56,23.59,35100.0,20.463,20.4716,20.2993,20.3252,35100.0
2014-05-15 11:30:00,23.57,23.62,23.46,23.49,54300.0,20.3079,20.351,20.2132,20.239,54300.0
2014-05-15 12:00:00,23.48,23.57,23.48,23.57,44100.0,20.2304,20.3079,20.2304,20.3079,44100.0
2014-05-15 12:30:00,23.56,23.59,23.53,23.59,58800.0,20.2993,20.3252,20.2735,20.3252,58800.0
2014-05-15 13:00:00,23.58,23.6,23.57,23.6,17400.0,20.3165,20.3338,20.3079,20.3338,17400.0
2014-05-15 13:30:00,23.59,23.69,23.59,23.69,26700.0,20.3252,20.4113,20.3252,20.4113,26700.0
2014-05-15 14:00:00,23.69,23.8,23.69,23.78,51600.0,20.4113,20.5061,20.4113,20.4889,51600.0
2014-05-15 14:30:00,23.8,23.87,23.79,23.86,22500.0,20.5061,20.5664,20.4975,20.5578,22500.0
2014-05-15 15:00:00,23.89,23.89,23.83,23.84,36000.0,20.5836,20.5836,20.5319,20.5406,36000.0
2014-05-15 15:30:00,23.85,23.9,23.82,23.85,155400.0,20.5492,20.5923,20.5233,20.5492,155400.0
2014-05-16 09:30:00,23.87,23.87,23.7,23.85,22200.0,20.5664,20.5664,20.4199,20.5492,22200.0
2014-05-16 10:00:00,23.83,23.84,23.72,23.74,23400.0,20.5319,20.5406,20.4372,20.4544,23400.0
2014-05-16 10:30:00,23.75,23.86,23.73,23.85,25800.0,20.463,20.5578,20.4458,20.5492,25800.0
2014-05-16 11:00:00,23.85,23.98,23.84,23.96,89400.0,20.5492,20.6612,20.5406,20.644,89400.0
2014-05-16 11:30:00,24.0,24.01,23.93,23.94,111000.0,20.6784,20.687,20.6181,20.6267,111000.0
2014-05-16 12:00:00,23.94,23.94,23.9,23.9,6300.0,20.6267,20.6267,20.5923,20.5923,6300.0
2014-05-16 12:30:00,23.9,23.91,23.88,23.89,8100.0,20.5923,20.6009,20.575,20.5836,8100.0
2014-05-16 13:00:00,23.88,23.88,23.83,23.85,9300.0,20.575,20.575,20.5319,20.5492,9300.0
2014-05-16 13:30:00,23.85,23.87,23.82,23.83,11100.0,20.5492,20.5664,20.5233,20.5319,11100.0
2014-05-16 14:00:00,23.83,23.83,23.8,23.83,24000.0,20.5319,20.5319,20.5061,20.5319,24000.0
2014-05-16 14:30:00,23.83,23.95,23.82,23.95,11400.0,20.5319,20.6353,20.5233,20.6353,11400.0
2014-05-16 15:00:00,23.97,24.05,23.95,24.03,27300.0,20.6526,20.7215,20.6353,20.7043,27300.0
2014-05-16 15:30:00,24.05,24.07,24.03,24.07,60900.0,20.7215,20.7387,20.7043,20.7387,60900.0
2014-05-19 09:30:00,23.98,24.22,23.89,24.12,13800.0,20.6612,20.868,20.5836,20.7818,13800.0
2014-05-19 10:00:00,24.17,24.22,24.12,24.15,22500.0,20.8249,20.868,20.7818,20.8077,22500.0
2014-05-19 10:30:00,24.14,24.19,24.12,24.16,23100.0,20.799,20.8421,20.7818,20.8163,23100.0
2014-05-19 11:00:00,24.18,24.31,24.18,24.23,17700.0,20.8335,20.9455,20.8335,20.8766,17700.0
2014-05-19 11:30:00,24.26,24.27,24.22,24.23,8400.0,20.9024,20.9111,20.868,20.8766,8400.0
2014-05-19 12:00:00,24.23,24.24,24.19,24.21,9000.0,20.8766,20.8852,20.8421,20.8594,9000.0
2014-05-19 12:30:00,24.21,24.22,24.14,24.18,24300.0,20.8594,20.868,20.799,20.8335,24300.0
2014-05-19 13:00:00,24.19,24.23,24.18,24.2,10800.0,20.8421,20.8766,20.8335,20.8507,10800.0
2014-05-19 13:30:00,24.19,24.25,24.19,24.24,9000.0,20.8421,20.8938,20.8421,20.8852,9000.0
2014-05-19 14:00:00,24.25,24.27,24.21,24.26,18300.0,20.8938,20.9111,20.8594,20.9024,18300.0
2014-05-19 14:30:00,24.26,24.3,24.26,24.27,21600.0,20.9024,20.9369,20.9024,20.9111,21600.0
2014-05-19 15:00:00,24.27,24.27,24.2,24.21,32400.0,20.9111,20.9111,20.8507,20.8594,32400.0
2014-05-19 15:30:00,24.21,24.28,24.21,24.22,75900.0,20.8594,20.9197,20.8594,20.868,75900.0
2014-05-20 09:30:00,24.21,24.21,23.83,23.83,59100.0,20.8594,20.8594,20.5319,20.5319,59100.0
2014-05-20 10:00:00,23.82,23.87,23.76,23.76,21600.0,20.5233,20.5664,20.4716,20.4716,21600.0
2014-05-20 10:30:00,23.75,23.95,23.75,23.95,51300.0,20.463,20.6353,20.463,20.6353,51300.0
2014-05-20 11:00:00,23.95,24.0,23.89,23.89,11700.0,20.6353,20.6784,20.5836,20.5836,11700.0
2014-05-20 11:30:00,23.87,23.96,23.87,23.91,11100.0,20.5664,20.644,20.5664,20.6009,11100.0
2014-05-20 12:00:00,23.86,23.86,23.73,23.73,15600.0,20.5578,20.5578,20.4458,20.4458,15600.0
2014-05-20 12:30:00,23.72,23.77,23.68,23.68,14700.0,20.4372,20.4803,20.4027,20.4027,14700.0
2014-05-20 13:00:00,23.67,23.74,23.59,23.61,42600.0,20.3941,20.4544,20.3252,20.3424,42600.0
2014-05-20 13:30:00,23.61,23.61,23.49,23.51,19200.0,20.3424,20.3424,20.239,20.2562,19200.0
2014-05-20 14:00:00,23.53,23.62,23.52,23.54,44700.0,20.2735,20.351,20.2649,20.2821,44700.0
2014-05-20 14:30:00,23.55,23.58,23.53,23.57,10500.0,20.2907,20.3165,20.2735,20.3079,10500.0
2014-05-20 15:00:00,23.57,23.64,23.56,23.62,36000.0,20.3079,20.3682,20.2993,20.351,36000.0
2014-05-20 15:30:00,23.63,23.72,23.63,23.64,43800.0,20.3596,20.4372,20.3596,20.3682,43800.0
2014-05-21 09:30:00,23.7,23.93,23.7,23.82,217500.0,20.4199,20.6181,20.4199,20.5233,217500.0
2014-05-21 10:00:00,23.78,23.82,23.73,23.75,26100.0,20.4889,20.5233,20.4458,20.463,26100.0
2014-05-21 10:30:00,23.76,23.77,23.72,23.73,10800.0,20.4716,20.4803,20.4372,20.4458,10800.0
2014-05-21 11:00:00,23.73,23.77,23.67,23.7,35100.0,20.4458,20.4803,20.3941,20.4199,35100.0
2014-05-21 11:30:00,23.71,23.72,23.61,23.63,30900.0,20.4286,20.4372,20.3424,20.3596,30900.0
2014-05-21 12:00:00,23.65,23.69,23.63,23.69,3600.0,20.3769,20.4113,20.3596,20.4113,3600.0
2014-05-21 12:30:00,23.72,23.72,23.65,23.66,46800.0,20.4372,20.4372,20.3769,20.3855,46800.0
2014-05-21 13:00:00,23.68,23.76,23.68,23.72,3600.0,20.4027,20.4716,20.4027,20.4372,3600.0
2014-05-21 13:30:00,23.72,23.74,23.67,23.74,39900.0,20.4372,20.4544,20.3941,20.4544,39900.0
2014-05-21 14:00:00,23.76,23.76,23.7,23.72,20700.0,20.4716,20.4716,20.4199,20.4372,20700.0
2014-05-21 14:30:00,23.73,23.75,23.69,23.75,157500.0,20.4458,20.463,20.4113,20.463,157500.0
2014-05-21 15:00:00,23.74,23.83,23.73,23.81,30900.0,20.4544,20.5319,20.4458,20.5147,30900.0
2014-05-21 15:30:00,23.79,23.83,23.77,23.81,69000.0,20.4975,20.5319,20.4803,20.5147,69000.0
2014-05-22 09:30:00,23.87,24.03,23.72,24.0,17100.0,20.5664,20.7043,20.4372,20.6784,17100.0
2014-05-22 10:00:00,24.0,24.01,23.9,24.01,13500.0,20.6784,20.687,20.5923,20.687,13500.0
2014-05-22 10:30:00,24.01,24.1,24.01,24.1,6000.0,20.687,20.7646,20.687,20.7646,6000.0
2014-05-22 11:00:00,24.1,24.12,24.04,24.09,9600.0,20.7646,20.7818,20.7129,20.756,9600.0
2014-05-22 11:30:00,24.1,24.1,24.01,24.01,11700.0,20.7646,20.7646,20.687,20.687,11700.0
2014-05-22 12:00:00,24.0,24.0,23.89,23.89,24000.0,20.6784,20.6784,20.5836,20.5836,24000.0
2014-05-22 12:30:00,23.9,23.9,23.81,23.81,31800.0,20.5923,20.5923,20.5147,20.5147,31800.0
2014-05-22 13:00:00,23.83,23.89,23.82,23.89,11400.0,20.5319,20.5836,20.5233,20.5836,11400.0
2014-05-22 13:30:00,23.89,23.89,23.86,23.88,19500.0,20.5836,20.5836,20.5578,20.575,19500.0
2014-05-22 14:00:00,23.86,23.89,23.85,23.87,23100.0,20.5578,20.5836,20.5492,20.5664,23100.0
2014-05-22 14:30:00,23.86,23.91,23.86,23.9,28200.0,20.5578,20.6009,20.5578,20.5923,28200.0
2014-05-22 15:00:00,23.9,23.9,23.87,23.87,35400.0,20.5923,20.5923,20.5664,20.5664,35400.0
2014-05-22 15:30:00,23.87,23.89,23.86,23.89,91500.0,20.5664,20.5836,20.5578,20.5836,91500.0
2014-05-23 09:30:00,23.9,23.97,23.78,23.93,12000.0,20.5923,20.6526,20.4889,20.6181,12000.0
2014-05-23 10:00:00,23.95,24.15,23.94,24.14,111600.0,20.6353,20.8077,20.6267,20.799,111600.0
2014-05-23 10:30:00,24.17,24.19,24.15,24.18,75900.0,20.8249,20.8421,20.8077,20.8335,75900.0
2014-05-23 11:00:00,24.17,24.21,24.12,24.12,27300.0,20.8249,20.8594,20.7818,20.7818,27300.0
2014-05-23 11:30:00,24.13,24.16,24.08,24.09,24300.0,20.7904,20.8163,20.7473,20.756,24300.0
2014-05-23 12:00:00,24.08,24.13,24.08,24.09,10200.0,20.7473,20.7904,20.7473,20.756,10200.0
2014-05-23 12:30:00,24.11,24.13,24.08,24.12,19500.0,20.7732,20.7904,20.7473,20.7818,19500.0
2014-05-23 13:00:00,24.11,24.11,24.01,24.02,12000.0,20.7732,20.7732,20.687,20.6957,12000.0
2014-05-23 13:30:00,24.03,24.07,24.03,24.06,15000.0,20.7043,20.7387,20.7043,20.7301,15000.0
2014-05-23 14:00:00,24.07,24.11,24.06,24.1,32400.0,20.7387,20.7732,20.7301,20.7646,32400.0
2014-05-23 14:30:00,24.1,24.12,24.09,24.1,39000.0,20.7646,20.7818,20.756,20.7646,39000.0
2014-05-23 15:00:00,24.09,24.11,24.07,24.1,35100.0,20.756,20.7732,20.7387,20.7646,35100.0
2014-05-23 15:30:00,24.1,24.23,24.1,24.21,108900.0,20.7646,20.8766,20.7646,20.8594,108900.0
2014-05-27 09:30:00,24.41,24.48,24.33,24.46,21900.0,21.0317,21.092,20.9627,21.0748,21900.0
2014-05-27 10:00:00,24.44,24.55,24.44,24.51,23400.0,21.0575,21.1523,21.0575,21.1178,23400.0
2014-05-27 10:30:00,24.54,24.62,24.53,24.61,22500.0,21.1437,21.2126,21.1351,21.204,22500.0
2014-05-27 11:00:00,24.61,24.63,24.57,24.57,25800.0,21.204,21.2212,21.1695,21.1695,25800.0
2014-05-27 11:30:00,24.57,24.57,24.54,24.54,13800.0,21.1695,21.1695,21.1437,21.1437,13800.0
2014-05-27 12:00:00,24.55,24.58,24.52,24.52,16200.0,21.1523,21.1781,21.1265,21.1265,16200.0
2014-05-27 12:30:00,24.52,24.55,24.51,24.51,24600.0,21.1265,21.1523,21.1178,21.1178,24600.0
2014-05-27 13:00:00,24.5,24.52,24.5,24.5,18600.0,21.1092,21.1265,21.1092,21.1092,18600.0
2014-05-27 13:30:00,24.5,24.51,24.48,24.51,12000.0,21.1092,21.1178,21.092,21.1178,12000.0
2014-05-27 14:00:00,24.51,24.53,24.5,24.52,16200.0,21.1178,21.1351,21.1092,21.1265,16200.0
2014-05-27 14:30:00,24.51,24.55,24.51,24.55,45300.0,21.1178,21.1523,21.1178,21.1523,45300.0
2014-05-27 15:00:00,24.55,24.55,24.52,24.55,41400.0,21.1523,21.1523,21.1265,21.1523,41400.0
2014-05-27 15:30:00,24.55,24.6,24.54,24.55,100800.0,21.1523,21.1954,21.1437,21.1523,100800.0
2014-05-28 09:30:00,24.56,24.59,24.5,24.5,10200.0,21.1609,21.1868,21.1092,21.1092,10200.0
2014-05-28 10:00:00,24.49,24.52,24.4,24.44,14700.0,21.1006,21.1265,21.0231,21.0575,14700.0
2014-05-28 10:30:00,24.43,24.46,24.41,24.45,12300.0,21.0489,21.0748,21.0317,21.0661,12300.0
2014-05-28 11:00:00,24.47,24.56,24.47,24.53,12900.0,21.0834,21.1609,21.0834,21.1351,12900.0
2014-05-28 11:30:00,24.56,24.62,24.56,24.61,31200.0,21.1609,21.2126,21.1609,21.204,31200.0
2014-05-28 12:00:00,24.6,24.62,24.57,24.61,30600.0,21.1954,21.2126,21.1695,21.204,30600.0
2014-05-28 12:30:00,24.61,24.63,24.59,24.62,19800.0,21.204,21.2212,21.1868,21.2126,19800.0
2014-05-28 13:00:00,24.61,24.68,24.6,24.63,46200.0,21.204,21.2643,21.1954,21.2212,46200.0
2014-05-28 13:30:00,24.63,24.64,24.61,24.62,14700.0,21.2212,21.2298,21.204,21.2126,14700.0
2014-05-28 14:00:00,24.6,24.61,24.58,24.61,26400.0,21.1954,21.204,21.1781,21.204,26400.0
2014-05-28 14:30:00,24.59,24.62,24.58,24.61,27300.0,21.1868,21.2126,21.1781,21.204,27300.0
2014-05-28 15:00:00,24.61,24.62,24.57,24.58,18900.0,21.204,21.2126,21.1695,21.1781,18900.0
2014-05-28 15:30:00,24.58,24.59,24.45,24.45,78000.0,21.1781,21.1868,21.0661,21.0661,78000.0
2014-05-29 09:30:00,24.55,24.55,24.46,24.5,21000.0,21.1523,21.1523,21.0748,21.1092,21000.0
2014-05-29 10:00:00,24.48,24.48,24.3,24.37,15300.0,21.092,21.092,20.9369,20.9972,15300.0
2014-05-29 10:30:00,24.35,24.45,24.35,24.42,6600.0,20.98,21.0661,20.98,21.0403,6600.0
2014-05-29 11:00:00,24.42,24.42,24.38,24.39,4200.0,21.0403,21.0403,21.0058,21.0144,4200.0
2014-05-29 11:30:00,24.4,24.43,24.37,24.38,12900.0,21.0231,21.0489,20.9972,21.0058,12900.0
2014-05-29 12:00:00,24.39,24.41,24.34,24.34,10800.0,21.0144,21.0317,20.9714,20.9714,10800.0
2014-05-29 12:30:00,24.35,24.41,24.35,24.36,29700.0,20.98,21.0317,20.98,20.9886,29700.0
2014-05-29 13:00:00,24.38,24.38,24.32,24.33,15900.0,21.0058,21.0058,20.9541,20.9627,15900.0
2014-05-29 13:30:00,24.34,24.34,24.3,24.31,19200.0,20.9714,20.9714,20.9369,20.9455,19200.0
2014-05-29 14:00:00,24.3,24.33,24.3,24.33,11700.0,20.9369,20.9627,20.9369,20.9627,11700.0
2014-05-29 14:30:00,24.33,24.34,24.31,24.31,52500.0,20.9627,20.9714,20.9455,20.9455,52500.0
2014-05-29 15:00:00,24.31,24.34,24.3,24.32,60900.0,20.9455,20.9714,20.9369,20.9541,60900.0
2014-05-29 15:30:00,24.32,24.33,24.3,24.32,79500.0,20.9541,20.9627,20.9369,20.9541,79500.0
2014-05-30 09:30:00,24.29,24.36,24.19,24.2,63300.0,20.9283,20.9886,20.8421,20.8507,63300.0
2014-05-30 10:00:00,24.25,24.29,24.18,24.22,15000.0,20.8938,20.9283,20.8335,20.868,15000.0
2014-05-30 10:30:00,24.22,24.22,24.18,24.18,138900.0,20.868,20.868,20.8335,20.8335,138900.0
2014-05-30 11:00:00,24.18,24.26,24.18,24.25,17700.0,20.8335,20.9024,20.8335,20.8938,17700.0
2014-05-30 11:30:00,24.26,24.31,24.26,24.3,9000.0,20.9024,20.9455,20.9024,20.9369,9000.0
2014-05-30 12:00:00,24.3,24.32,24.29,24.3,15900.0,20.9369,20.9541,20.9283,20.9369,15900.0
2014-05-30 12:30:00,24.29,24.29,24.22,24.22,23400.0,20.9283,20.9283,20.868,20.868,23400.0
2014-05-30 13:00:00,24.22,24.25,24.22,24.24,9600.0,20.868,20.8938,20.868,20.8852,9600.0
2014-05-30 13:30:00,24.22,24.28,24.21,24.28,17400.0,20.868,20.9197,20.8594,20.9197,17400.0
2014-05-30 14:00:00,24.26,24.28,24.25,24.28,19800.0,20.9024,20.9197,20.8938,20.9197,19800.0
2014-05-30 14:30:00,24.28,24.33,24.26,24.33,29100.0,20.9197,20.9627,20.9024,20.9627,29100.0
2014-05-30 15:00:00,24.33,24.38,24.33,24.38,31200.0,20.9627,21.0058,20.9627,21.0058,31200.0
2014-05-30 15:30:00,24.38,24.39,24.32,24.33,166800.0,21.0058,21.0144,20.9541,20.9627,166800.0
2014-06-02 09:30:00,24.34,24.43,24.12,24.24,32700.0,20.9714,21.0489,20.7818,20.8852,32700.0
2014-06-02 10:00:00,24.18,24.2,24.05,24.17,24000.0,20.8335,20.8507,20.7215,20.8249,24000.0
2014-06-02 10:30:00,24.16,24.26,24.16,24.22,10200.0,20.8163,20.9024,20.8163,20.868,10200.0
2014-06-02 11:00:00,24.24,24.43,24.23,24.43,24900.0,20.8852,21.0489,20.8766,21.0489,24900.0
2014-06-02 11:30:00,24.43,24.51,24.42,24.49,20700.0,21.0489,21.1178,21.0403,21.1006,20700.0
2014-06-02 12:00:00,24.51,24.51,24.46,24.46,16500.0,21.1178,21.1178,21.0748,21.0748,16500.0
2014-06-02 12:30:00,24.45,24.47,24.39,24.39,34500.0,21.0661,21.0834,21.0144,21.0144,34500.0
2014-06-02 13:00:00,24.39,24.5,24.39,24.5,47100.0,21.0144,21.1092,21.0144,21.1092,47100.0
2014-06-02 13:30:00,24.49,24.49,24.45,24.48,86700.0,21.1006,21.1006,21.0661,21.092,86700.0
2014-06-02 14:00:00,24.47,24.48,24.45,24.47,18600.0,21.0834,21.092,21.0661,21.0834,18600.0
2014-06-02 14:30:00,24.47,24.48,24.46,24.47,49500.0,21.0834,21.092,21.0748,21.0834,49500.0
2014-06-02 15:00:00,24.46,24.5,24.46,24.48,51600.0,21.0748,21.1092,21.0748,21.092,51600.0
2014-06-02 15:30:00,24.49,24.55,24.48,24.5,87900.0,21.1006,21.1523,21.092,21.1092,87900.0
2014-06-03 09:30:00,24.43,24.56,24.43,24.51,18000.0,21.0489,21.1609,21.0489,21.1178,18000.0
2014-06-03 10:00:00,24.53,24.58,24.53,24.53,43200.0,21.1351,21.1781,21.1351,21.1351,43200.0
2014-06-03 10:30:00,24.53,24.6,24.45,24.48,35100.0,21.1351,21.1954,21.0661,21.092,35100.0
2014-06-03 11:00:00,24.49,24.49,24.43,24.45,14400.0,21.1006,21.1006,21.0489,21.0661,14400.0
2014-06-03 11:30:00,24.43,24.47,24.4,24.44,38100.0,21.0489,21.0834,21.0231,21.0575,38100.0
2014-06-03 12:00:00,24.44,24.52,24.44,24.51,18000.0,21.0575,21.1265,21.0575,21.1178,18000.0
2014-06-03 12:30:00,24.51,24.52,24.49,24.51,13200.0,21.1178,21.1265,21.1006,21.1178,13200.0
2014-06-03 13:00:00,24.52,24.52,24.49,24.52,20700.0,21.1265,21.1265,21.1006,21.1265,20700.0
2014-06-03 13:30:00,24.52,24.52,24.47,24.47,30000.0,21.1265,21.1265,21.0834,21.0834,30000.0
2014-06-03 14:00:00,24.47,24.49,24.47,24.48,21300.0,21.0834,21.1006,21.0834,21.092,21300.0
2014-06-03 14:30:00,24.48,24.48,24.46,24.46,41400.0,21.092,21.092,21.0748,21.0748,41400.0
2014-06-03 15:00:00,24.46,24.49,24.46,24.49,49500.0,21.0748,21.1006,21.0748,21.1006,49500.0
2014-06-03 15:30:00,24.5,24.53,24.49,24.51,59700.0,21.1092,21.1351,21.1006,21.1178,59700.0
2014-06-04 09:30:00,24.42,24.55,24.42,24.53,11100.0,21.0403,21.1523,21.0403,21.1351,11100.0
2014-06-04 10:00:00,24.55,24.59,24.48,24.51,18600.0,21.1523,21.1868,21.092,21.1178,18600.0
2014-06-04 10:30:00,24.5,24.52,24.46,24.5,25200.0,21.1092,21.1265,21.0748,21.1092,25200.0
2014-06-04 11:00:00,24.5,24.58,24.48,24.58,15000.0,21.1092,21.1781,21.092,21.1781,15000.0
2014-06-04 11:30:00,24.56,24.57,24.54,24.55,6000.0,21.1609,21.1695,21.1437,21.1523,6000.0
2014-06-04 12:00:00,24.56,24.58,24.56,24.58,5100.0,21.1609,21.1781,21.1609,21.1781,5100.0
2014-06-04 12:30:00,24.58,24.64,24.55,24.62,36300.0,21.1781,21.2298,21.1523,21.2126,36300.0
2014-06-04 13:00:00,24.61,24.63,24.61,24.61,10800.0,21.204,21.2212,21.204,21.204,10800.0
2014-06-04 13:30:00,24.6,24.6,24.58,24.59,8700.0,21.1954,21.1954,21.1781,21.1868,8700.0
2014-06-04 14:00:00,24.6,24.61,24.58,24.61,15300.0,21.1954,21.204,21.1781,21.204,15300.0
2014-06-04 14:30:00,24.6,24.61,24.59,24.61,32100.0,21.1954,21.204,21.1868,21.204,32100.0
2014-06-04 15:00:00,24.61,24.61,24.59,24.59,27600.0,21.204,21.204,21.1868,21.1868,27600.0
2014-06-04 15:30:00,24.59,24.6,24.59,24.59,63300.0,21.1868,21.1954,21.1868,21.1868,63300.0
2014-06-05 09:30:00,24.6,24.74,24.59,24.66,26700.0,21.1954,21.316,21.1868,21.2471,26700.0
2014-06-05 10:00:00,24.66,24.67,24.53,24.66,30000.0,21.2471,21.2557,21.1351,21.2471,30000.0
2014-06-05 10:30:00,24.66,24.73,24.63,24.65,15000.0,21.2471,21.3074,21.2212,21.2385,15000.0
2014-06-05 11:00:00,24.66,24.73,24.65,24.73,12600.0,21.2471,21.3074,21.2385,21.3074,12600.0
2014-06-05 11:30:00,24.75,24.93,24.75,24.84,31500.0,21.3246,21.4797,21.3246,21.4022,31500.0
2014-06-05 12:00:00,24.84,24.91,24.84,24.91,17700.0,21.4022,21.4625,21.4022,21.4625,17700.0
2014-06-05 12:30:00,24.92,24.98,24.92,24.95,12300.0,21.4711,21.5228,21.4711,21.4969,12300.0
2014-06-05 13:00:00,24.95,24.99,24.95,24.99,20400.0,21.4969,21.5314,21.4969,21.5314,20400.0
2014-06-05 13:30:00,24.99,24.99,24.94,24.98,23100.0,21.5314,21.5314,21.4883,21.5228,23100.0
2014-06-05 14:00:00,24.98,25.0,24.96,24.97,34500.0,21.5228,21.54,21.5056,21.5142,34500.0
2014-06-05 14:30:00,24.97,24.98,24.88,24.89,56400.0,21.5142,21.5228,21.4366,21.4452,56400.0
2014-06-05 15:00:00,24.9,24.95,24.85,24.87,44100.0,21.4539,21.4969,21.4108,21.428,44100.0
2014-06-05 15:30:00,24.87,24.93,24.86,24.93,51000.0,21.428,21.4797,21.4194,21.4797,51000.0
2014-06-06 09:30:00,24.98,25.18,24.91,25.16,38100.0,21.5228,21.6951,21.4625,21.6779,38100.0
2014-06-06 10:00:00,25.16,25.17,25.1,25.15,65100.0,21.6779,21.6865,21.6262,21.6693,65100.0
2014-06-06 10:30:00,25.15,25.2,25.13,25.2,39300.0,21.6693,21.7123,21.652,21.7123,39300.0
2014-06-06 11:00:00,25.2,25.24,25.2,25.24,15000.0,21.7123,21.7468,21.7123,21.7468,15000.0
2014-06-06 11:30:00,25.23,25.24,25.21,25.22,11100.0,21.7382,21.7468,21.721,21.7296,11100.0
2014-06-06 12:00:00,25.19,25.21,25.18,25.18,6300.0,21.7037,21.721,21.6951,21.6951,6300.0
2014-06-06 12:30:00,25.2,25.21,25.17,25.19,9300.0,21.7123,21.721,21.6865,21.7037,9300.0
2014-06-06 13:00:00,25.19,25.19,25.17,25.19,13800.0,21.7037,21.7037,21.6865,21.7037,13800.0
2014-06-06 13:30:00,25.19,25.19,25.17,25.17,8400.0,21.7037,21.7037,21.6865,21.6865,8400.0
2014-06-06 14:00:00,25.18,25.19,25.13,25.13,18300.0,21.6951,21.7037,21.652,21.652,18300.0
2014-06-06 14:30:00,25.14,25.14,25.11,25.11,18300.0,21.6606,21.6606,21.6348,21.6348,18300.0
2014-06-06 15:00:00,25.11,25.17,25.09,25.16,60300.0,21.6348,21.6865,21.6176,21.6779,60300.0
2014-06-06 15:30:00,25.16,25.17,25.14,25.15,61800.0,21.6779,21.6865,21.6606,21.6693,61800.0
2014-06-09 09:30:00,25.07,25.33,25.03,25.33,24600.0,21.6003,21.8243,21.5659,21.8243,24600.0
2014-06-09 10:00:00,25.33,25.33,25.26,25.31,46500.0,21.8243,21.8243,21.764,21.8071,46500.0
2014-06-09 10:30:00,25.31,25.37,25.3,25.34,34800.0,21.8071,21.8588,21.7985,21.833,34800.0
2014-06-09 11:00:00,25.33,25.36,25.32,25.34,28800.0,21.8243,21.8502,21.8157,21.833,28800.0
2014-06-09 11:30:00,25.36,25.36,25.3,25.34,26400.0,21.8502,21.8502,21.7985,21.833,26400.0
2014-06-09 12:00:00,25.34,25.34,25.25,25.26,35400.0,21.833,21.833,21.7554,21.764,35400.0
2014-06-09 12:30:00,25.24,25.27,25.23,25.25,23400.0,21.7468,21.7727,21.7382,21.7554,23400.0
2014-06-09 13:00:00,25.26,25.26,25.23,25.23,30300.0,21.764,21.764,21.7382,21.7382,30300.0
2014-06-09 13:30:00,25.24,25.27,25.2,25.25,26700.0,21.7468,21.7727,21.7123,21.7554,26700.0
2014-06-09 14:00:00,25.25,25.28,25.23,25.25,38100.0,21.7554,21.7813,21.7382,21.7554,38100.0
2014-06-09 14:30:00,25.25,25.4,25.23,25.4,30900.0,21.7554,21.8847,21.7382,21.8847,30900.0
2014-06-09 15:00:00,25.38,25.4,25.35,25.39,15000.0,21.8674,21.8847,21.8416,21.876,15000.0
2014-06-09 15:30:00,25.35,25.37,25.29,25.33,73800.0,21.8416,21.8588,21.7899,21.8243,73800.0
2014-06-10 09:30:00,25.31,25.41,25.21,25.28,17100.0,21.8071,21.8933,21.721,21.7813,17100.0
2014-06-10 10:00:00,25.28,25.34,25.25,25.34,24600.0,21.7813,21.833,21.7554,21.833,24600.0
2014-06-10 10:30:00,25.35,25.36,25.27,25.32,11400.0,21.8416,21.8502,21.7727,21.8157,11400.0
2014-06-10 11:00:00,25.31,25.31,25.25,25.25,13800.0,21.8071,21.8071,21.7554,21.7554,13800.0
2014-06-10 11:30:00,25.25,25.42,25.25,25.35,47400.0,21.7554,21.9019,21.7554,21.8416,47400.0
2014-06-10 12:00:00,25.34,25.4,25.32,25.38,25500.0,21.833,21.8847,21.8157,21.8674,25500.0
2014-06-10 12:30:00,25.39,25.4,25.36,25.36,13500.0,21.876,21.8847,21.8502,21.8502,13500.0
2014-06-10 13:00:00,25.37,25.39,25.36,25.37,15600.0,21.8588,21.876,21.8502,21.8588,15600.0
2014-06-10 13:30:00,25.37,25.37,25.34,25.36,14700.0,21.8588,21.8588,21.833,21.8502,14700.0
2014-06-10 14:00:00,25.36,25.38,25.35,25.38,22800.0,21.8502,21.8674,21.8416,21.8674,22800.0
2014-06-10 14:30:00,25.37,25.38,25.34,25.36,12000.0,21.8588,21.8674,21.833,21.8502,12000.0
2014-06-10 15:00:00,25.36,25.37,25.35,25.37,16500.0,21.8502,21.8588,21.8416,21.8588,16500.0
2014-06-10 15:30:00,25.37,25.4,25.37,25.4,31800.0,21.8588,21.8847,21.8588,21.8847,31800.0
2014-06-11 09:30:00,25.25,25.3,25.09,25.26,14400.0,21.7554,21.7985,21.6176,21.764,14400.0
2014-06-11 10:00:00,25.2,25.26,25.19,25.2,46200.0,21.7123,21.764,21.7037,21.7123,46200.0
2014-06-11 10:30:00,25.2,25.22,25.13,25.19,33000.0,21.7123,21.7296,21.652,21.7037,33000.0
2014-06-11 11:00:00,25.19,25.25,25.19,25.2,26400.0,21.7037,21.7554,21.7037,21.7123,26400.0
2014-06-11 11:30:00,25.22,25.25,25.2,25.25,5100.0,21.7296,21.7554,21.7123,21.7554,5100.0
2014-06-11 12:00:00,25.26,25.3,25.25,25.3,15900.0,21.764,21.7985,21.7554,21.7985,15900.0
2014-06-11 12:30:00,25.29,25.34,25.27,25.34,11700.0,21.7899,21.833,21.7727,21.833,11700.0
2014-06-11 13:00:00,25.32,25.34,25.28,25.28,11100.0,21.8157,21.833,21.7813,21.7813,11100.0
2014-06-11 13:30:00,25.29,25.3,25.24,25.28,17400.0,21.7899,21.7985,21.7468,21.7813,17400.0
2014-06-11 14:00:00,25.28,25.28,25.19,25.23,21900.0,21.7813,21.7813,21.7037,21.7382,21900.0
2014-06-11 14:30:00,25.23,25.24,25.2,25.22,13800.0,21.7382,21.7468,21.7123,21.7296,13800.0
2014-06-11 15:00:00,25.23,25.24,25.16,25.21,23700.0,21.7382,21.7468,21.6779,21.721,23700.0
2014-06-11 15:30:00,25.22,25.23,25.2,25.23,46200.0,21.7296,21.7382,21.7123,21.7382,46200.0
2014-06-12 09:30:00,25.18,25.27,25.15,25.23,24900.0,21.6951,21.7727,21.6693,21.7382,24900.0
2014-06-12 10:00:00,25.22,25.3,25.15,25.16,23700.0,21.7296,21.7985,21.6693,21.6779,23700.0
2014-06-12 10:30:00,25.2,25.22,25.15,25.19,15000.0,21.7123,21.7296,21.6693,21.7037,15000.0
2014-06-12 11:00:00,25.2,25.29,25.18,25.29,15900.0,21.7123,21.7899,21.6951,21.7899,15900.0
2014-06-12 11:30:00,25.28,25.31,25.26,25.31,17100.0,21.7813,21.8071,21.764,21.8071,17100.0
2014-06-12 12:00:00,25.29,25.32,25.28,25.31,11400.0,21.7899,21.8157,21.7813,21.8071,11400.0
2014-06-12 12:30:00,25.3,25.31,25.2,25.2,8100.0,21.7985,21.8071,21.7123,21.7123,8100.0
2014-06-12 13:00:00,25.21,25.23,25.15,25.15,11100.0,21.721,21.7382,21.6693,21.6693,11100.0
2014-06-12 13:30:00,25.16,25.17,25.09,25.11,37800.0,21.6779,21.6865,21.6176,21.6348,37800.0
2014-06-12 14:00:00,25.11,25.11,25.04,25.06,22200.0,21.6348,21.6348,21.5745,21.5917,22200.0
2014-06-12 14:30:00,25.06,25.1,25.03,25.07,18300.0,21.5917,21.6262,21.5659,21.6003,18300.0
2014-06-12 15:00:00,25.07,25.09,25.04,25.05,27900.0,21.6003,21.6176,21.5745,21.5831,27900.0
2014-06-12 15:30:00,25.05,25.1,25.0,25.1,73200.0,21.5831,21.6262,21.54,21.6262,73200.0
2014-06-13 09:30:00,25.11,25.17,24.85,25.06,21600.0,21.6348,21.6865,21.4108,21.5917,21600.0
2014-06-13 10:00:00,25.06,25.2,24.97,25.14,14100.0,21.5917,21.7123,21.5142,21.6606,14100.0
2014-06-13 10:30:00,25.14,25.23,25.1,25.15,20100.0,21.6606,21.7382,21.6262,21.6693,20100.0
2014-06-13 11:00:00,25.2,25.23,25.13,25.13,14100.0,21.7123,21.7382,21.652,21.652,14100.0
2014-06-13 11:30:00,25.14,25.15,25.1,25.15,9000.0,21.6606,21.6693,21.6262,21.6693,9000.0
2014-06-13 12:00:00,25.14,25.25,25.14,25.23,22200.0,21.6606,21.7554,21.6606,21.7382,22200.0
2014-06-13 12:30:00,25.22,25.22,25.15,25.15,24900.0,21.7296,21.7296,21.6693,21.6693,24900.0
2014-06-13 13:00:00,25.15,25.15,25.09,25.11,8700.0,21.6693,21.6693,21.6176,21.6348,8700.0
2014-06-13 13:30:00,25.1,25.13,25.09,25.09,13200.0,21.6262,21.652,21.6176,21.6176,13200.0
2014-06-13 14:00:00,25.09,25.13,25.09,25.11,7200.0,21.6176,21.652,21.6176,21.6348,7200.0
2014-06-13 14:30:00,25.11,25.12,25.09,25.11,9000.0,21.6348,21.6434,21.6176,21.6348,9000.0
2014-06-13 15:00:00,25.11,25.19,25.09,25.09,23100.0,21.6348,21.7037,21.6176,21.6176,23100.0
2014-06-13 15:30:00,25.08,25.14,25.08,25.12,76200.0,21.6089,21.6606,21.6089,21.6434,76200.0
2014-06-16 09:30:00,25.03,25.17,25.03,25.05,9900.0,21.5659,21.6865,21.5659,21.5831,9900.0
2014-06-16 10:00:00,25.07,25.07,25.04,25.06,22200.0,21.6003,21.6003,21.5745,21.5917,22200.0
2014-06-16 10:30:00,25.04,25.06,25.02,25.04,17700.0,21.5745,21.5917,21.5573,21.5745,17700.0
2014-06-16 11:00:00,25.05,25.05,24.93,24.95,6000.0,21.5831,21.5831,21.4797,21.4969,6000.0
2014-06-16 11:30:00,24.95,25.02,24.89,25.0,15300.0,21.4969,21.5573,21.4452,21.54,15300.0
2014-06-16 12:00:00,25.01,25.07,25.0,25.04,18900.0,21.5486,21.6003,21.54,21.5745,18900.0
2014-06-16 12:30:00,25.04,25.05,24.95,25.05,27300.0,21.5745,21.5831,21.4969,21.5831,27300.0
2014-06-16 13:00:00,25.03,25.06,25.03,25.05,6900.0,21.5659,21.5917,21.5659,21.5831,6900.0
2014-06-16 13:30:00,25.05,25.07,25.04,25.04,12000.0,21.5831,21.6003,21.5745,21.5745,12000.0
2014-06-16 14:00:00,25.04,25.08,25.03,25.03,13200.0,21.5745,21.6089,21.5659,21.5659,13200.0
2014-06-16 14:30:00,25.04,25.05,25.02,25.03,8700.0,21.5745,21.5831,21.5573,21.5659,8700.0
2014-06-16 15:00:00,25.01,25.08,25.0,25.05,58800.0,21.5486,21.6089,21.54,21.5831,58800.0
2014-06-16 15:30:00,25.05,25.07,25.04,25.05,36600.0,21.5831,21.6003,21.5745,21.5831,36600.0
2014-06-17 09:30:00,25.08,25.42,25.05,25.38,102900.0,21.6089,21.9019,21.5831,21.8674,102900.0
2014-06-17 10:00:00,25.38,25.4,25.23,25.32,80100.0,21.8674,21.8847,21.7382,21.8157,80100.0
2014-06-17 10:30:00,25.32,25.4,25.21,25.4,14700.0,21.8157,21.8847,21.721,21.8847,14700.0
2014-06-17 11:00:00,25.41,25.5,25.39,25.48,21000.0,21.8933,21.9708,21.876,21.9536,21000.0
2014-06-17 11:30:00,25.5,25.6,25.5,25.6,25200.0,21.9708,22.057,21.9708,22.057,25200.0
2014-06-17 12:00:00,25.59,25.6,25.52,25.52,30600.0,22.0484,22.057,21.9881,21.9881,30600.0
2014-06-17 12:30:00,25.53,25.53,25.46,25.46,38400.0,21.9967,21.9967,21.9364,21.9364,38400.0
2014-06-17 13:00:00,25.46,25.48,25.43,25.43,11100.0,21.9364,21.9536,21.9105,21.9105,11100.0
2014-06-17 13:30:00,25.43,25.46,25.37,25.46,32400.0,21.9105,21.9364,21.8588,21.9364,32400.0
2014-06-17 14:00:00,25.43,25.43,25.33,25.41,14400.0,21.9105,21.9105,21.8243,21.8933,14400.0
2014-06-17 14:30:00,25.41,25.46,25.38,25.39,38400.0,21.8933,21.9364,21.8674,21.876,38400.0
2014-06-17 15:00:00,25.4,25.42,25.29,25.32,48300.0,21.8847,21.9019,21.7899,21.8157,48300.0
2014-06-17 15:30:00,25.31,25.38,25.25,25.37,90000.0,21.8071,21.8674,21.7554,21.8588,90000.0
2014-06-18 09:30:00,25.29,25.38,25.09,25.36,39000.0,21.7899,21.8674,21.6176,21.8502,39000.0
2014-06-18 10:00:00,25.34,25.38,25.2,25.22,18600.0,21.833,21.8674,21.7123,21.7296,18600.0
2014-06-18 10:30:00,25.22,25.28,25.21,25.23,42300.0,21.7296,21.7813,21.721,21.7382,42300.0
2014-06-18 11:00:00,25.23,25.26,25.22,25.24,27300.0,21.7382,21.764,21.7296,21.7468,27300.0
2014-06-18 11:30:00,25.24,25.27,25.24,25.24,7200.0,21.7468,21.7727,21.7468,21.7468,7200.0
2014-06-18 12:00:00,25.21,25.21,25.17,25.19,37800.0,21.721,21.721,21.6865,21.7037,37800.0
2014-06-18 12:30:00,25.19,25.23,25.18,25.23,17700.0,21.7037,21.7382,21.6951,21.7382,17700.0
2014-06-18 13:00:00,25.24,25.26,25.23,25.26,10800.0,21.7468,21.764,21.7382,21.764,10800.0
2014-06-18 13:30:00,25.25,25.26,25.17,25.2,87000.0,21.7554,21.764,21.6865,21.7123,87000.0
2014-06-18 14:00:00,25.18,25.22,25.16,25.21,117000.0,21.6951,21.7296,21.6779,21.721,117000.0
2014-06-18 14:30:00,25.22,25.24,25.19,25.21,58800.0,21.7296,21.7468,21.7037,21.721,58800.0
2014-06-18 15:00:00,25.22,25.29,25.22,25.27,40800.0,21.7296,21.7899,21.7296,21.7727,40800.0
2014-06-18 15:30:00,25.26,25.36,25.26,25.36,55800.0,21.764,21.8502,21.764,21.8502,55800.0
2014-06-19 09:30:00,25.4,25.4,25.31,25.35,50400.0,21.8847,21.8847,21.8071,21.8416,50400.0
2014-06-19 10:00:00,25.38,25.43,25.36,25.39,17100.0,21.8674,21.9105,21.8502,21.876,17100.0
2014-06-19 10:30:00,25.42,25.42,25.34,25.36,15000.0,21.9019,21.9019,21.833,21.8502,15000.0
2014-06-19 11:00:00,25.34,25.42,25.34,25.39,80700.0,21.833,21.9019,21.833,21.876,80700.0
2014-06-19 11:30:00,25.39,25.41,25.34,25.36,24300.0,21.876,21.8933,21.833,21.8502,24300.0
2014-06-19 12:00:00,25.36,25.38,25.35,25.36,10800.0,21.8502,21.8674,21.8416,21.8502,10800.0
2014-06-19 12:30:00,25.36,25.37,25.33,25.35,36000.0,21.8502,21.8588,21.8243,21.8416,36000.0
2014-06-19 13:00:00,25.36,25.36,25.33,25.36,24600.0,21.8502,21.8502,21.8243,21.8502,24600.0
2014-06-19 13:30:00,25.35,25.38,25.33,25.35,59700.0,21.8416,21.8674,21.8243,21.8416,59700.0
2014-06-19 14:00:00,25.35,25.37,25.34,25.36,18000.0,21.8416,21.8588,21.833,21.8502,18000.0
2014-06-19 14:30:00,25.36,25.39,25.35,25.36,30900.0,21.8502,21.876,21.8416,21.8502,30900.0
2014-06-19 15:00:00,25.37,25.41,25.35,25.39,39000.0,21.8588,21.8933,21.8416,21.876,39000.0
2014-06-19 15:30:00,25.39,25.46,25.39,25.44,103200.0,21.876,21.9364,21.876,21.9191,103200.0
2014-06-20 09:30:00,25.62,25.62,25.47,25.52,247200.0,22.0742,22.0742,21.945,21.9881,247200.0
2014-06-20 10:00:00,25.52,25.53,25.43,25.53,46200.0,21.9881,21.9967,21.9105,21.9967,46200.0
2014-06-20 10:30:00,25.52,25.58,25.51,25.58,16200.0,21.9881,22.0397,21.9794,22.0397,16200.0
2014-06-20 11:00:00,25.58,25.67,25.58,25.61,25800.0,22.0397,22.1173,22.0397,22.0656,25800.0
2014-06-20 11:30:00,25.58,25.61,25.52,25.55,14400.0,22.0397,22.0656,21.9881,22.0139,14400.0
2014-06-20 12:00:00,25.55,25.59,25.52,25.55,21000.0,22.0139,22.0484,21.9881,22.0139,21000.0
2014-06-20 12:30:00,25.56,25.59,25.53,25.57,19500.0,22.0225,22.0484,21.9967,22.0311,19500.0
2014-06-20 13:00:00,25.55,25.56,25.53,25.53,10200.0,22.0139,22.0225,21.9967,21.9967,10200.0
2014-06-20 13:30:00,25.52,25.54,25.5,25.54,24000.0,21.9881,22.0053,21.9708,22.0053,24000.0
2014-06-20 14:00:00,25.55,25.57,25.53,25.56,31800.0,22.0139,22.0311,21.9967,22.0225,31800.0
2014-06-20 14:30:00,25.55,25.58,25.55,25.56,20400.0,22.0139,22.0397,22.0139,22.0225,20400.0
2014-06-20 15:00:00,25.56,25.58,25.55,25.57,35400.0,22.0225,22.0397,22.0139,22.0311,35400.0
2014-06-20 15:30:00,25.58,25.61,25.53,25.56,116400.0,22.0397,22.0656,21.9967,22.0225,116400.0
2014-06-23 09:30:00,25.54,25.67,25.42,25.55,27300.0,22.0053,22.1173,21.9019,22.0139,27300.0
2014-06-23 10:00:00,25.54,25.6,25.49,25.56,21000.0,22.0053,22.057,21.9622,22.0225,21000.0
2014-06-23 10:30:00,25.56,25.58,25.52,25.55,25800.0,22.0225,22.0397,21.9881,22.0139,25800.0
2014-06-23 11:00:00,25.56,25.56,25.49,25.52,19800.0,22.0225,22.0225,21.9622,21.9881,19800.0
2014-06-23 11:30:00,25.47,25.48,25.43,25.44,35700.0,21.945,21.9536,21.9105,21.9191,35700.0
2014-06-23 12:00:00,25.42,25.44,25.42,25.42,10200.0,21.9019,21.9191,21.9019,21.9019,10200.0
2014-06-23 12:30:00,25.43,25.45,25.42,25.42,13800.0,21.9105,21.9277,21.9019,21.9019,13800.0
2014-06-23 13:00:00,25.43,25.44,25.41,25.42,47100.0,21.9105,21.9191,21.8933,21.9019,47100.0
2014-06-23 13:30:00,25.42,25.45,25.42,25.44,18900.0,21.9019,21.9277,21.9019,21.9191,18900.0
2014-06-23 14:00:00,25.44,25.46,25.43,25.45,9300.0,21.9191,21.9364,21.9105,21.9277,9300.0
2014-06-23 14:30:00,25.45,25.46,25.43,25.45,15000.0,21.9277,21.9364,21.9105,21.9277,15000.0
2014-06-23 15:00:00,25.46,25.47,25.42,25.43,18300.0,21.9364,21.945,21.9019,21.9105,18300.0
2014-06-23 15:30:00,25.42,25.5,25.42,25.5,70200.0,21.9019,21.9708,21.9019,21.9708,70200.0
2014-06-24 09:30:00,25.44,25.49,25.41,25.42,23100.0,21.9191,21.9622,21.8933,21.9019,23100.0
2014-06-24 10:00:00,25.45,25.5,25.42,25.48,54900.0,21.9277,21.9708,21.9019,21.9536,54900.0
2014-06-24 10:30:00,25.51,25.6,25.51,25.57,28500.0,21.9794,22.057,21.9794,22.0311,28500.0
2014-06-24 11:00:00,25.58,25.6,25.5,25.54,32700.0,22.0397,22.057,21.9708,22.0053,32700.0
2014-06-24 11:30:00,25.55,25.59,25.54,25.59,13200.0,22.0139,22.0484,22.0053,22.0484,13200.0
2014-06-24 12:00:00,25.59,25.59,25.45,25.51,21300.0,22.0484,22.0484,21.9277,21.9794,21300.0
2014-06-24 12:30:00,25.51,25.51,25.41,25.44,24300.0,21.9794,21.9794,21.8933,21.9191,24300.0
2014-06-24 13:00:00,25.44,25.44,25.35,25.42,23700.0,21.9191,21.9191,21.8416,21.9019,23700.0
2014-06-24 13:30:00,25.42,25.47,25.39,25.42,28200.0,21.9019,21.945,21.876,21.9019,28200.0
2014-06-24 14:00:00,25.42,25.45,25.41,25.42,18600.0,21.9019,21.9277,21.8933,21.9019,18600.0
2014-06-24 14:30:00,25.42,25.43,25.41,25.42,15000.0,21.9019,21.9105,21.8933,21.9019,15000.0
2014-06-24 15:00:00,25.42,25.43,25.34,25.41,63600.0,21.9019,21.9105,21.833,21.8933,63600.0
2014-06-24 15:30:00,25.4,25.42,25.31,25.32,138000.0,21.8847,21.9019,21.8071,21.8157,138000.0
2014-06-25 09:30:00,25.24,25.48,25.24,25.46,37500.0,21.7468,21.9536,21.7468,21.9364,37500.0
2014-06-25 10:00:00,25.48,25.49,25.34,25.36,27600.0,21.9536,21.9622,21.833,21.8502,27600.0
2014-06-25 10:30:00,25.42,25.57,25.39,25.53,22200.0,21.9019,22.0311,21.876,21.9967,22200.0
2014-06-25 11:00:00,25.57,25.57,25.39,25.47,19500.0,22.0311,22.0311,21.876,21.945,19500.0
2014-06-25 11:30:00,25.47,25.47,25.37,25.44,19200.0,21.945,21.945,21.8588,21.9191,19200.0
2014-06-25 12:00:00,25.44,25.45,25.4,25.45,5700.0,21.9191,21.9277,21.8847,21.9277,5700.0
2014-06-25 12:30:00,25.46,25.46,25.37,25.39,25200.0,21.9364,21.9364,21.8588,21.876,25200.0
2014-06-25 13:00:00,25.41,25.45,25.37,25.42,11100.0,21.8933,21.9277,21.8588,21.9019,11100.0
2014-06-25 13:30:00,25.42,25.55,25.41,25.55,23400.0,21.9019,22.0139,21.8933,22.0139,23400.0
2014-06-25 14:00:00,25.53,25.55,25.49,25.51,25800.0,21.9967,22.0139,21.9622,21.9794,25800.0
2014-06-25 14:30:00,25.5,25.52,25.48,25.48,19500.0,21.9708,21.9881,21.9536,21.9536,19500.0
2014-06-25 15:00:00,25.48,25.49,25.44,25.47,19800.0,21.9536,21.9622,21.9191,21.945,19800.0
2014-06-25 15:30:00,25.47,25.59,25.47,25.58,139500.0,21.945,22.0484,21.945,22.0397,139500.0
2014-06-26 09:30:00,25.55,25.55,25.29,25.42,48000.0,22.0139,22.0139,21.7899,21.9019,48000.0
2014-06-26 10:00:00,25.39,25.57,25.39,25.53,31800.0,21.876,22.0311,21.876,21.9967,31800.0
2014-06-26 10:30:00,25.52,25.53,25.44,25.47,35400.0,21.9881,21.9967,21.9191,21.945,35400.0
2014-06-26 11:00:00,25.48,25.53,25.45,25.51,69000.0,21.9536,21.9967,21.9277,21.9794,69000.0
2014-06-26 11:30:00,25.52,25.57,25.47,25.55,26400.0,21.9881,22.0311,21.945,22.0139,26400.0
2014-06-26 12:00:00,25.53,25.53,25.48,25.49,14100.0,21.9967,21.9967,21.9536,21.9622,14100.0
2014-06-26 12:30:00,25.49,25.54,25.47,25.48,36300.0,21.9622,22.0053,21.945,21.9536,36300.0
2014-06-26 13:00:00,25.49,25.49,25.44,25.47,18600.0,21.9622,21.9622,21.9191,21.945,18600.0
2014-06-26 13:30:00,25.48,25.48,25.45,25.46,11400.0,21.9536,21.9536,21.9277,21.9364,11400.0
2014-06-26 14:00:00,25.43,25.45,25.39,25.42,18300.0,21.9105,21.9277,21.876,21.9019,18300.0
2014-06-26 14:30:00,25.42,25.45,25.41,25.43,13800.0,21.9019,21.9277,21.8933,21.9105,13800.0
2014-06-26 15:00:00,25.44,25.48,25.41,25.42,30600.0,21.9191,21.9536,21.8933,21.9019,30600.0
2014-06-26 15:30:00,25.42,25.46,25.41,25.44,58500.0,21.9019,21.9364,21.8933,21.9191,58500.0
2014-06-27 09:30:00,25.34,25.6,25.34,25.5,14700.0,21.833,22.057,21.833,21.9708,14700.0
2014-06-27 10:00:00,25.49,25.63,25.49,25.56,21900.0,21.9622,22.0828,21.9622,22.0225,21900.0
2014-06-27 10:30:00,25.58,25.7,25.56,25.69,27300.0,22.0397,22.1431,22.0225,22.1345,27300.0
2014-06-27 11:00:00,25.69,25.75,25.67,25.7,28200.0,22.1345,22.1862,22.1173,22.1431,28200.0
2014-06-27 11:30:00,25.7,25.75,25.66,25.71,12000.0,22.1431,22.1862,22.1087,22.1518,12000.0
2014-06-27 12:00:00,25.72,25.82,25.71,25.8,49800.0,22.1604,22.2465,22.1518,22.2293,49800.0
2014-06-27 12:30:00,25.81,25.83,25.75,25.79,23700.0,22.2379,22.2551,22.1862,22.2207,23700.0
2014-06-27 13:00:00,25.79,25.85,25.76,25.78,55500.0,22.2207,22.2724,22.1948,22.2121,55500.0
2014-06-27 13:30:00,25.79,25.81,25.77,25.8,33000.0,22.2207,22.2379,22.2035,22.2293,33000.0
2014-06-27 14:00:00,25.8,25.84,25.78,25.8,46500.0,22.2293,22.2638,22.2121,22.2293,46500.0
2014-06-27 14:30:00,25.8,25.83,25.77,25.77,67500.0,22.2293,22.2551,22.2035,22.2035,67500.0
2014-06-27 15:00:00,25.78,25.83,25.77,25.81,56700.0,22.2121,22.2551,22.2035,22.2379,56700.0
2014-06-27 15:30:00,25.82,25.94,25.82,25.92,161100.0,22.2465,22.3499,22.2465,22.3327,161100.0
2014-06-30 09:30:00,25.85,25.85,25.52,25.75,101400.0,22.2724,22.2724,21.9881,22.1862,101400.0
2014-06-30 10:00:00,25.75,25.83,25.75,25.77,56100.0,22.1862,22.2551,22.1862,22.2035,56100.0
2014-06-30 10:30:00,25.78,25.78,25.64,25.68,47400.0,22.2121,22.2121,22.0914,22.1259,47400.0
2014-06-30 11:00:00,25.69,25.76,25.64,25.76,33600.0,22.1345,22.1948,22.0914,22.1948,33600.0
2014-06-30 11:30:00,25.78,25.81,25.76,25.79,16200.0,22.2121,22.2379,22.1948,22.2207,16200.0
2014-06-30 12:00:00,25.79,25.92,25.78,25.92,45000.0,22.2207,22.3327,22.2121,22.3327,45000.0
2014-06-30 12:30:00,25.9,25.97,25.9,25.93,45000.0,22.3155,22.3758,22.3155,22.3413,45000.0
2014-06-30 13:00:00,25.92,26.01,25.92,25.97,55500.0,22.3327,22.4102,22.3327,22.3758,55500.0
2014-06-30 13:30:00,25.95,26.0,25.93,25.99,42600.0,22.3585,22.4016,22.3413,22.393,42600.0
2014-06-30 14:00:00,25.99,26.07,25.96,26.07,55800.0,22.393,22.4619,22.3672,22.4619,55800.0
2014-06-30 14:30:00,26.06,26.09,25.99,26.01,56700.0,22.4533,22.4792,22.393,22.4102,56700.0
2014-06-30 15:00:00,26.01,26.01,25.95,25.98,92100.0,22.4102,22.4102,22.3585,22.3844,92100.0
2014-06-30 15:30:00,25.98,26.04,25.88,26.04,189300.0,22.3844,22.4361,22.2982,22.4361,189300.0
2014-07-01 09:30:00,26.03,26.63,25.99,26.42,200100.0,22.4275,22.9444,22.393,22.7635,200100.0
2014-07-01 10:00:00,26.4,26.57,26.4,26.41,100800.0,22.7463,22.8927,22.7463,22.7549,100800.0
2014-07-01 10:30:00,26.41,26.52,26.33,26.35,102600.0,22.7549,22.8497,22.686,22.7032,102600.0
2014-07-01 11:00:00,26.36,26.45,26.33,26.37,88500.0,22.7118,22.7893,22.686,22.7204,88500.0
2014-07-01 11:30:00,26.39,26.43,26.22,26.24,140100.0,22.7376,22.7721,22.5912,22.6084,140100.0
2014-07-01 12:00:00,26.24,26.33,26.17,26.33,99000.0,22.6084,22.686,22.5481,22.686,99000.0
2014-07-01 12:30:00,26.32,26.33,26.29,26.29,63600.0,22.6773,22.686,22.6515,22.6515,63600.0
2014-07-01 13:00:00,26.3,26.37,26.29,26.35,127200.0,22.6601,22.7204,22.6515,22.7032,127200.0
2014-07-01 13:30:00,26.37,26.4,26.35,26.37,69000.0,22.7204,22.7463,22.7032,22.7204,69000.0
2014-07-01 14:00:00,26.36,26.36,26.32,26.33,55500.0,22.7118,22.7118,22.6773,22.686,55500.0
2014-07-01 14:30:00,26.34,26.38,26.31,26.38,128100.0,22.6946,22.729,22.6687,22.729,128100.0
2014-07-01 15:00:00,26.38,26.39,26.33,26.35,139500.0,22.729,22.7376,22.686,22.7032,139500.0
2014-07-01 15:30:00,26.35,26.39,26.26,26.31,206700.0,22.7032,22.7376,22.6256,22.6687,206700.0
2014-07-02 09:30:00,26.28,26.47,26.23,26.4,78600.0,22.6429,22.8066,22.5998,22.7463,78600.0
2014-07-02 10:00:00,26.37,26.38,26.27,26.33,46800.0,22.7204,22.729,22.6343,22.686,46800.0
2014-07-02 10:30:00,26.32,26.39,26.31,26.33,57900.0,22.6773,22.7376,22.6687,22.686,57900.0
2014-07-02 11:00:00,26.33,26.38,26.29,26.36,63600.0,22.686,22.729,22.6515,22.7118,63600.0
2014-07-02 11:30:00,26.35,26.38,26.29,26.29,61800.0,22.7032,22.729,22.6515,22.6515,61800.0
2014-07-02 12:00:00,26.28,26.38,26.28,26.33,36900.0,22.6429,22.729,22.6429,22.686,36900.0
2014-07-02 12:30:00,26.34,26.39,26.33,26.38,51600.0,22.6946,22.7376,22.686,22.729,51600.0
2014-07-02 13:00:00,26.38,26.39,26.29,26.3,26100.0,22.729,22.7376,22.6515,22.6601,26100.0
2014-07-02 13:30:00,26.31,26.33,26.26,26.32,41700.0,22.6687,22.686,22.6256,22.6773,41700.0
2014-07-02 14:00:00,26.29,26.35,26.28,26.35,57300.0,22.6515,22.7032,22.6429,22.7032,57300.0
2014-07-02 14:30:00,26.34,26.35,26.31,26.32,101400.0,22.6946,22.7032,22.6687,22.6773,101400.0
2014-07-02 15:00:00,26.32,26.32,26.14,26.16,99300.0,22.6773,22.6773,22.5222,22.5395,99300.0
2014-07-02 15:30:00,26.17,26.26,26.13,26.24,192300.0,22.5481,22.6256,22.5136,22.6084,192300.0
2014-07-03 09:30:00,26.26,26.56,26.18,26.41,39000.0,22.6256,22.8841,22.5567,22.7549,39000.0
2014-07-03 10:00:00,26.38,26.43,26.34,26.36,27000.0,22.729,22.7721,22.6946,22.7118,27000.0
2014-07-03 10:30:00,26.36,26.38,26.32,26.33,27900.0,22.7118,22.729,22.6773,22.686,27900.0
2014-07-03 11:00:00,26.32,26.39,26.29,26.39,26700.0,22.6773,22.7376,22.6515,22.7376,26700.0
2014-07-03 11:30:00,26.38,26.41,26.37,26.41,17100.0,22.729,22.7549,22.7204,22.7549,17100.0
2014-07-03 12:00:00,26.41,26.45,26.38,26.4,27900.0,22.7549,22.7893,22.729,22.7463,27900.0
2014-07-03 12:30:00,26.39,26.39,26.34,26.37,36300.0,22.7376,22.7376,22.6946,22.7204,36300.0
2014-07-07 09:30:00,26.32,26.48,26.2,26.32,81900.0,22.6773,22.8152,22.5739,22.6773,81900.0
2014-07-07 10:00:00,26.31,26.4,26.29,26.34,50700.0,22.6687,22.7463,22.6515,22.6946,50700.0
2014-07-07 10:30:00,26.34,26.41,26.31,26.33,53700.0,22.6946,22.7549,22.6687,22.686,53700.0
2014-07-07 11:00:00,26.34,26.4,26.31,26.4,34800.0,22.6946,22.7463,22.6687,22.7463,34800.0
2014-07-07 11:30:00,26.39,26.4,26.33,26.39,39000.0,22.7376,22.7463,22.686,22.7376,39000.0
2014-07-07 12:00:00,26.4,26.44,26.37,26.39,35400.0,22.7463,22.7807,22.7204,22.7376,35400.0
2014-07-07 12:30:00,26.39,26.41,26.33,26.35,43800.0,22.7376,22.7549,22.686,22.7032,43800.0
2014-07-07 13:00:00,26.35,26.37,26.31,26.33,86400.0,22.7032,22.7204,22.6687,22.686,86400.0
2014-07-07 13:30:00,26.34,26.35,26.32,26.33,52800.0,22.6946,22.7032,22.6773,22.686,52800.0
2014-07-07 14:00:00,26.33,26.43,26.33,26.39,43500.0,22.686,22.7721,22.686,22.7376,43500.0
2014-07-07 14:30:00,26.4,26.41,26.33,26.38,82800.0,22.7463,22.7549,22.686,22.729,82800.0
2014-07-07 15:00:00,26.37,26.37,26.32,26.37,64200.0,22.7204,22.7204,22.6773,22.7204,64200.0
2014-07-07 15:30:00,26.37,26.4,26.33,26.34,128700.0,22.7204,22.7463,22.686,22.6946,128700.0
2014-07-08 09:30:00,26.25,26.35,26.12,26.24,75000.0,22.617,22.7032,22.505,22.6084,75000.0
2014-07-08 10:00:00,26.22,26.27,26.15,26.25,51900.0,22.5912,22.6343,22.5309,22.617,51900.0
2014-07-08 10:30:00,26.23,26.32,26.18,26.25,52500.0,22.5998,22.6773,22.5567,22.617,52500.0
2014-07-08 11:00:00,26.24,26.27,26.17,26.17,60900.0,22.6084,22.6343,22.5481,22.5481,60900.0
2014-07-08 11:30:00,26.18,26.26,26.17,26.23,49800.0,22.5567,22.6256,22.5481,22.5998,49800.0
2014-07-08 12:00:00,26.23,26.24,26.2,26.23,26400.0,22.5998,22.6084,22.5739,22.5998,26400.0
2014-07-08 12:30:00,26.22,26.25,26.18,26.19,40800.0,22.5912,22.617,22.5567,22.5653,40800.0
2014-07-08 13:00:00,26.21,26.21,26.15,26.19,19800.0,22.5826,22.5826,22.5309,22.5653,19800.0
2014-07-08 13:30:00,26.18,26.22,26.17,26.17,17100.0,22.5567,22.5912,22.5481,22.5481,17100.0
2014-07-08 14:00:00,26.17,26.18,26.15,26.16,37200.0,22.5481,22.5567,22.5309,22.5395,37200.0
2014-07-08 14:30:00,26.15,26.17,26.12,26.14,35100.0,22.5309,22.5481,22.505,22.5222,35100.0
2014-07-08 15:00:00,26.12,26.17,26.1,26.15,34200.0,22.505,22.5481,22.4878,22.5309,34200.0
2014-07-08 15:30:00,26.12,26.2,26.1,26.18,90000.0,22.505,22.5739,22.4878,22.5567,90000.0
2014-07-09 09:30:00,26.19,26.29,26.05,26.08,25200.0,22.5653,22.6515,22.4447,22.4706,25200.0
2014-07-09 10:00:00,26.04,26.16,26.0,26.15,43200.0,22.4361,22.5395,22.4016,22.5309,43200.0
2014-07-09 10:30:00,26.14,26.19,26.07,26.08,31200.0,22.5222,22.5653,22.4619,22.4706,31200.0
2014-07-09 11:00:00,26.08,26.09,26.0,26.03,29400.0,22.4706,22.4792,22.4016,22.4275,29400.0
2014-07-09 11:30:00,26.01,26.05,25.97,25.98,23700.0,22.4102,22.4447,22.3758,22.3844,23700.0
2014-07-09 12:00:00,25.98,26.0,25.94,25.98,28500.0,22.3844,22.4016,22.3499,22.3844,28500.0
2014-07-09 12:30:00,25.96,25.99,25.94,25.97,36600.0,22.3672,22.393,22.3499,22.3758,36600.0
2014-07-09 13:00:00,25.98,26.02,25.96,25.96,41100.0,22.3844,22.4189,22.3672,22.3672,41100.0
2014-07-09 13:30:00,25.96,26.04,25.95,26.01,27900.0,22.3672,22.4361,22.3585,22.4102,27900.0
2014-07-09 14:00:00,26.0,26.11,25.94,26.05,62700.0,22.4016,22.4964,22.3499,22.4447,62700.0
2014-07-09 14:30:00,26.05,26.06,25.96,26.06,71400.0,22.4447,22.4533,22.3672,22.4533,71400.0
2014-07-09 15:00:00,26.04,26.05,25.96,25.98,34800.0,22.4361,22.4447,22.3672,22.3844,34800.0
2014-07-09 15:30:00,25.97,26.0,25.93,25.99,114000.0,22.3758,22.4016,22.3413,22.393,114000.0
2014-07-10 09:30:00,25.65,25.74,25.55,25.59,135900.0,22.1001,22.1776,22.0139,22.0484,135900.0
2014-07-10 10:00:00,25.62,25.74,25.6,25.74,55800.0,22.0742,22.1776,22.057,22.1776,55800.0
2014-07-10 10:30:00,25.74,25.81,25.67,25.81,19500.0,22.1776,22.2379,22.1173,22.2379,19500.0
2014-07-10 11:00:00,25.81,25.88,25.75,25.81,64200.0,22.2379,22.2982,22.1862,22.2379,64200.0
2014-07-10 11:30:00,25.76,25.8,25.7,25.76,28500.0,22.1948,22.2293,22.1431,22.1948,28500.0
2014-07-10 12:00:00,25.78,25.82,25.72,25.81,33300.0,22.2121,22.2465,22.1604,22.2379,33300.0
2014-07-10 12:30:00,25.81,25.83,25.76,25.77,11700.0,22.2379,22.2551,22.1948,22.2035,11700.0
2014-07-10 13:00:00,25.78,25.8,25.74,25.8,24300.0,22.2121,22.2293,22.1776,22.2293,24300.0
2014-07-10 13:30:00,25.8,25.82,25.72,25.73,28500.0,22.2293,22.2465,22.1604,22.169,28500.0
2014-07-10 14:00:00,25.75,25.77,25.69,25.7,23400.0,22.1862,22.2035,22.1345,22.1431,23400.0
2014-07-10 14:30:00,25.71,25.71,25.62,25.62,26400.0,22.1518,22.1518,22.0742,22.0742,26400.0
2014-07-10 15:00:00,25.63,25.68,25.58,25.68,27600.0,22.0828,22.1259,22.0397,22.1259,27600.0
2014-07-10 15:30:00,25.67,25.69,25.58,25.64,115500.0,22.1173,22.1345,22.0397,22.0914,115500.0
2014-07-11 09:30:00,25.59,25.65,25.42,25.47,33600.0,22.0484,22.1001,21.9019,21.945,33600.0
2014-07-11 10:00:00,25.44,25.62,25.43,25.5,109800.0,21.9191,22.0742,21.9105,21.9708,109800.0
2014-07-11 10:30:00,25.53,25.53,25.38,25.38,24900.0,21.9967,21.9967,21.8674,21.8674,24900.0
2014-07-11 11:00:00,25.38,25.46,25.38,25.38,43500.0,21.8674,21.9364,21.8674,21.8674,43500.0
2014-07-11 11:30:00,25.41,25.45,25.35,25.38,22500.0,21.8933,21.9277,21.8416,21.8674,22500.0
2014-07-11 12:00:00,25.37,25.43,25.36,25.4,16200.0,21.8588,21.9105,21.8502,21.8847,16200.0
2014-07-11 12:30:00,25.4,25.43,25.39,25.41,14100.0,21.8847,21.9105,21.876,21.8933,14100.0
2014-07-11 13:00:00,25.41,25.43,25.38,25.38,21900.0,21.8933,21.9105,21.8674,21.8674,21900.0
2014-07-11 13:30:00,25.39,25.42,25.38,25.39,26400.0,21.876,21.9019,21.8674,21.876,26400.0
2014-07-11 14:00:00,25.39,25.45,25.39,25.44,15000.0,21.876,21.9277,21.876,21.9191,15000.0
2014-07-11 14:30:00,25.44,25.45,25.41,25.42,50400.0,21.9191,21.9277,21.8933,21.9019,50400.0
2014-07-11 15:00:00,25.42,25.45,25.41,25.45,49800.0,21.9019,21.9277,21.8933,21.9277,49800.0
2014-07-11 15:30:00,25.45,25.46,25.42,25.43,110100.0,21.9277,21.9364,21.9019,21.9105,110100.0
2014-07-14 09:30:00,25.67,25.67,25.48,25.48,23400.0,22.1173,22.1173,21.9536,21.9536,23400.0
2014-07-14 10:00:00,25.52,25.6,25.45,25.5,35400.0,21.9881,22.057,21.9277,21.9708,35400.0
2014-07-14 10:30:00,25.49,25.54,25.49,25.54,38400.0,21.9622,22.0053,21.9622,22.0053,38400.0
2014-07-14 11:00:00,25.55,25.55,25.5,25.51,27900.0,22.0139,22.0139,21.9708,21.9794,27900.0
2014-07-14 11:30:00,25.53,25.54,25.5,25.5,31500.0,21.9967,22.0053,21.9708,21.9708,31500.0
2014-07-14 12:00:00,25.51,25.52,25.48,25.48,9600.0,21.9794,21.9881,21.9536,21.9536,9600.0
2014-07-14 12:30:00,25.49,25.49,25.39,25.42,30300.0,21.9622,21.9622,21.876,21.9019,30300.0
2014-07-14 13:00:00,25.43,25.48,25.38,25.48,18900.0,21.9105,21.9536,21.8674,21.9536,18900.0
2014-07-14 13:30:00,25.47,25.51,25.45,25.46,35100.0,21.945,21.9794,21.9277,21.9364,35100.0
2014-07-14 14:00:00,25.47,25.5,25.46,25.48,45300.0,21.945,21.9708,21.9364,21.9536,45300.0
2014-07-14 14:30:00,25.48,25.5,25.45,25.5,45900.0,21.9536,21.9708,21.9277,21.9708,45900.0
2014-07-14 15:00:00,25.5,25.51,25.48,25.5,38700.0,21.9708,21.9794,21.9536,21.9708,38700.0
2014-07-14 15:30:00,25.5,25.55,25.49,25.54,129900.0,21.9708,22.0139,21.9622,22.0053,129900.0
2014-07-15 09:30:00,25.56,25.62,25.41,25.48,23100.0,22.0225,22.0742,21.8933,21.9536,23100.0
2014-07-15 10:00:00,25.44,25.54,25.3,25.34,37200.0,21.9191,22.0053,21.7985,21.833,37200.0
2014-07-15 10:30:00,25.35,25.38,25.18,25.25,48300.0,21.8416,21.8674,21.6951,21.7554,48300.0
2014-07-15 11:00:00,25.27,25.34,25.21,25.27,23100.0,21.7727,21.833,21.721,21.7727,23100.0
2014-07-15 11:30:00,25.26,25.28,25.15,25.15,32700.0,21.764,21.7813,21.6693,21.6693,32700.0
2014-07-15 12:00:00,25.14,25.2,25.11,25.19,25200.0,21.6606,21.7123,21.6348,21.7037,25200.0
2014-07-15 12:30:00,25.2,25.24,25.15,25.15,20700.0,21.7123,21.7468,21.6693,21.6693,20700.0
2014-07-15 13:00:00,25.17,25.32,25.16,25.26,21300.0,21.6865,21.8157,21.6779,21.764,21300.0
2014-07-15 13:30:00,25.27,25.3,25.21,25.25,18300.0,21.7727,21.7985,21.721,21.7554,18300.0
2014-07-15 14:00:00,25.25,25.3,25.23,25.3,22200.0,21.7554,21.7985,21.7382,21.7985,22200.0
2014-07-15 14:30:00,25.29,25.31,25.22,25.31,25800.0,21.7899,21.8071,21.7296,21.8071,25800.0
2014-07-15 15:00:00,25.3,25.3,25.23,25.24,35100.0,21.7985,21.7985,21.7382,21.7468,35100.0
2014-07-15 15:30:00,25.24,25.28,25.22,25.27,135600.0,21.7468,21.7813,21.7296,21.7727,135600.0
2014-07-16 09:30:00,25.43,25.5,25.03,25.09,86400.0,21.9105,21.9708,21.5659,21.6176,86400.0
2014-07-16 10:00:00,25.12,25.2,25.01,25.02,77100.0,21.6434,21.7123,21.5486,21.5573,77100.0
2014-07-16 10:30:00,25.02,25.1,24.97,25.05,81900.0,21.5573,21.6262,21.5142,21.5831,81900.0
2014-07-16 11:00:00,25.04,25.16,24.97,25.02,28200.0,21.5745,21.6779,21.5142,21.5573,28200.0
2014-07-16 11:30:00,25.02,25.07,24.96,25.05,40800.0,21.5573,21.6003,21.5056,21.5831,40800.0
2014-07-16 12:00:00,25.05,25.17,25.01,25.17,39000.0,21.5831,21.6865,21.5486,21.6865,39000.0
2014-07-16 12:30:00,25.17,25.26,25.17,25.23,40500.0,21.6865,21.764,21.6865,21.7382,40500.0
2014-07-16 13:00:00,25.23,25.25,25.16,25.16,28800.0,21.7382,21.7554,21.6779,21.6779,28800.0
2014-07-16 13:30:00,25.17,25.31,25.15,25.31,38400.0,21.6865,21.8071,21.6693,21.8071,38400.0
2014-07-16 14:00:00,25.34,25.35,25.24,25.27,30600.0,21.833,21.8416,21.7468,21.7727,30600.0
2014-07-16 14:30:00,25.25,25.26,25.12,25.12,34200.0,21.7554,21.764,21.6434,21.6434,34200.0
2014-07-16 15:00:00,25.12,25.28,25.12,25.21,61800.0,21.6434,21.7813,21.6434,21.721,61800.0
2014-07-16 15:30:00,25.23,25.26,25.17,25.19,101700.0,21.7382,21.764,21.6865,21.7037,101700.0
2014-07-17 09:30:00,24.92,25.05,24.89,25.0,38100.0,21.5509,21.6633,21.5249,21.6201,38100.0
2014-07-17 10:00:00,25.0,25.09,24.94,25.06,36900.0,21.6201,21.6979,21.5682,21.672,36900.0
2014-07-17 10:30:00,25.08,25.08,25.01,25.02,31500.0,21.6893,21.6893,21.6287,21.6374,31500.0
2014-07-17 11:00:00,25.02,25.03,24.89,24.89,28200.0,21.6374,21.646,21.5249,21.5249,28200.0
2014-07-17 11:30:00,24.87,24.95,24.81,24.87,27300.0,21.5076,21.5768,21.4558,21.5076,27300.0
2014-07-17 12:00:00,24.84,24.91,24.75,24.9,16800.0,21.4817,21.5422,21.4039,21.5336,16800.0
2014-07-17 12:30:00,24.9,24.93,24.87,24.92,31500.0,21.5336,21.5595,21.5076,21.5509,31500.0
2014-07-17 13:00:00,24.92,24.95,24.88,24.92,46500.0,21.5509,21.5768,21.5163,21.5509,46500.0
2014-07-17 13:30:00,24.93,24.95,24.88,24.92,22200.0,21.5595,21.5768,21.5163,21.5509,22200.0
2014-07-17 14:00:00,24.92,24.93,24.88,24.89,23100.0,21.5509,21.5595,21.5163,21.5249,23100.0
2014-07-17 14:30:00,24.9,24.93,24.87,24.87,34200.0,21.5336,21.5595,21.5076,21.5076,34200.0
2014-07-17 15:00:00,24.86,24.88,24.71,24.71,71100.0,21.499,21.5163,21.3693,21.3693,71100.0
2014-07-17 15:30:00,24.7,24.74,24.64,24.67,187500.0,21.3606,21.3952,21.3087,21.3347,187500.0
2014-07-18 09:30:00,24.71,25.0,24.71,24.98,68400.0,21.3693,21.6201,21.3693,21.6028,68400.0
2014-07-18 10:00:00,24.98,25.04,24.88,25.0,100500.0,21.6028,21.6547,21.5163,21.6201,100500.0
2014-07-18 10:30:00,25.04,25.12,24.94,25.09,67800.0,21.6547,21.7238,21.5682,21.6979,67800.0
2014-07-18 11:00:00,25.11,25.14,25.03,25.08,53100.0,21.7152,21.7411,21.646,21.6893,53100.0
2014-07-18 11:30:00,25.09,25.17,25.07,25.16,54300.0,21.6979,21.7671,21.6806,21.7584,54300.0
2014-07-18 12:00:00,25.17,25.25,25.14,25.21,47400.0,21.7671,21.8363,21.7411,21.8017,47400.0
2014-07-18 12:30:00,25.22,25.22,25.13,25.18,36600.0,21.8103,21.8103,21.7325,21.7757,36600.0
2014-07-18 13:00:00,25.17,25.18,25.05,25.06,283500.0,21.7671,21.7757,21.6633,21.672,283500.0
2014-07-18 13:30:00,25.04,25.12,25.0,25.1,103500.0,21.6547,21.7238,21.6201,21.7065,103500.0
2014-07-18 14:00:00,25.09,25.21,25.06,25.16,97200.0,21.6979,21.8017,21.672,21.7584,97200.0
2014-07-18 14:30:00,25.16,25.16,25.07,25.14,85200.0,21.7584,21.7584,21.6806,21.7411,85200.0
2014-07-18 15:00:00,25.15,25.17,25.07,25.08,96900.0,21.7498,21.7671,21.6806,21.6893,96900.0
2014-07-18 15:30:00,25.07,25.15,25.06,25.13,201000.0,21.6806,21.7498,21.672,21.7325,201000.0
2014-07-21 09:30:00,24.94,25.1,24.81,24.98,62400.0,21.5682,21.7065,21.4558,21.6028,62400.0
2014-07-21 10:00:00,24.97,25.01,24.87,24.93,49800.0,21.5941,21.6287,21.5076,21.5595,49800.0
2014-07-21 10:30:00,24.93,24.94,24.81,24.9,51300.0,21.5595,21.5682,21.4558,21.5336,51300.0
2014-07-21 11:00:00,24.9,25.03,24.86,25.03,34200.0,21.5336,21.646,21.499,21.646,34200.0
2014-07-21 11:30:00,25.04,25.04,24.94,25.01,29700.0,21.6547,21.6547,21.5682,21.6287,29700.0
2014-07-21 12:00:00,25.02,25.03,24.9,24.93,25200.0,21.6374,21.646,21.5336,21.5595,25200.0
2014-07-21 12:30:00,24.91,25.0,24.91,24.95,24900.0,21.5422,21.6201,21.5422,21.5768,24900.0
2014-07-21 13:00:00,24.95,25.03,24.95,25.0,38700.0,21.5768,21.646,21.5768,21.6201,38700.0
2014-07-21 13:30:00,24.99,25.13,24.99,25.11,23100.0,21.6114,21.7325,21.6114,21.7152,23100.0
2014-07-21 14:00:00,25.13,25.15,25.02,25.02,66000.0,21.7325,21.7498,21.6374,21.6374,66000.0
2014-07-21 14:30:00,25.03,25.07,25.01,25.04,26400.0,21.646,21.6806,21.6287,21.6547,26400.0
2014-07-21 15:00:00,25.04,25.07,25.01,25.03,39300.0,21.6547,21.6806,21.6287,21.646,39300.0
2014-07-21 15:30:00,25.02,25.04,24.97,24.98,140100.0,21.6374,21.6547,21.5941,21.6028,140100.0
2014-07-22 09:30:00,25.13,25.2,25.03,25.03,33300.0,21.7325,21.793,21.646,21.646,33300.0
2014-07-22 10:00:00,25.02,25.16,25.02,25.14,43800.0,21.6374,21.7584,21.6374,21.7411,43800.0
2014-07-22 10:30:00,25.14,25.2,25.11,25.2,52200.0,21.7411,21.793,21.7152,21.793,52200.0
2014-07-22 11:00:00,25.2,25.32,25.18,25.2,26700.0,21.793,21.8968,21.7757,21.793,26700.0
2014-07-22 11:30:00,25.18,25.21,25.13,25.13,34500.0,21.7757,21.8017,21.7325,21.7325,34500.0
2014-07-22 12:00:00,25.13,25.19,25.11,25.14,22200.0,21.7325,21.7844,21.7152,21.7411,22200.0
2014-07-22 12:30:00,25.16,25.17,25.11,25.15,16800.0,21.7584,21.7671,21.7152,21.7498,16800.0
2014-07-22 13:00:00,25.14,25.21,25.14,25.16,50400.0,21.7411,21.8017,21.7411,21.7584,50400.0
2014-07-22 13:30:00,25.15,25.18,25.1,25.16,42300.0,21.7498,21.7757,21.7065,21.7584,42300.0
2014-07-22 14:00:00,25.16,25.18,25.09,25.12,73200.0,21.7584,21.7757,21.6979,21.7238,73200.0
2014-07-22 14:30:00,25.12,25.14,25.08,25.13,62400.0,21.7238,21.7411,21.6893,21.7325,62400.0
2014-07-22 15:00:00,25.13,25.13,25.08,25.11,58500.0,21.7325,21.7325,21.6893,21.7152,58500.0
2014-07-22 15:30:00,25.14,25.15,25.1,25.11,106500.0,21.7411,21.7498,21.7065,21.7152,106500.0
2014-07-23 09:30:00,25.17,25.17,24.93,24.98,22800.0,21.7671,21.7671,21.5595,21.6028,22800.0
2014-07-23 10:00:00,24.96,25.03,24.92,25.01,23400.0,21.5855,21.646,21.5509,21.6287,23400.0
2014-07-23 10:30:00,25.04,25.13,25.01,25.01,9600.0,21.6547,21.7325,21.6287,21.6287,9600.0
2014-07-23 11:00:00,25.03,25.04,25.0,25.02,10200.0,21.646,21.6547,21.6201,21.6374,10200.0
2014-07-23 11:30:00,25.02,25.04,25.0,25.02,50400.0,21.6374,21.6547,21.6201,21.6374,50400.0
2014-07-23 12:00:00,25.02,25.05,25.0,25.0,7800.0,21.6374,21.6633,21.6201,21.6201,7800.0
2014-07-23 12:30:00,24.99,24.99,24.86,24.87,32700.0,21.6114,21.6114,21.499,21.5076,32700.0
2014-07-23 13:00:00,24.89,24.9,24.86,24.88,9900.0,21.5249,21.5336,21.499,21.5163,9900.0
2014-07-23 13:30:00,24.88,24.95,24.87,24.93,33000.0,21.5163,21.5768,21.5076,21.5595,33000.0
2014-07-23 14:00:00,24.93,24.94,24.85,24.88,24000.0,21.5595,21.5682,21.4903,21.5163,24000.0
2014-07-23 14:30:00,24.87,24.9,24.85,24.9,24600.0,21.5076,21.5336,21.4903,21.5336,24600.0
2014-07-23 15:00:00,24.9,25.0,24.89,24.98,57300.0,21.5336,21.6201,21.5249,21.6028,57300.0
2014-07-23 15:30:00,24.98,25.11,24.94,25.03,220200.0,21.6028,21.7152,21.5682,21.646,220200.0
2014-07-24 09:30:00,25.7,26.41,25.7,26.15,147000.0,22.2254,22.8394,22.2254,22.6146,147000.0
2014-07-24 10:00:00,26.14,26.16,25.85,26.0,147000.0,22.6059,22.6232,22.3552,22.4849,147000.0
2014-07-24 10:30:00,26.0,26.0,25.7,25.72,102000.0,22.4849,22.4849,22.2254,22.2427,102000.0
2014-07-24 11:00:00,25.73,25.74,25.6,25.67,75000.0,22.2514,22.26,22.139,22.1995,75000.0
2014-07-24 11:30:00,25.67,25.67,25.55,25.67,38700.0,22.1995,22.1995,22.0957,22.1995,38700.0
2014-07-24 12:00:00,25.66,25.67,25.5,25.57,57300.0,22.1908,22.1995,22.0525,22.113,57300.0
2014-07-24 12:30:00,25.58,25.59,25.53,25.55,73200.0,22.1217,22.1303,22.0784,22.0957,73200.0
2014-07-24 13:00:00,25.56,25.58,25.5,25.55,83700.0,22.1044,22.1217,22.0525,22.0957,83700.0
2014-07-24 13:30:00,25.56,25.56,25.49,25.56,49500.0,22.1044,22.1044,22.0438,22.1044,49500.0
2014-07-24 14:00:00,25.56,25.59,25.5,25.54,62400.0,22.1044,22.1303,22.0525,22.0871,62400.0
2014-07-24 14:30:00,25.54,25.55,25.41,25.41,148200.0,22.0871,22.0957,21.9746,21.9746,148200.0
2014-07-24 15:00:00,25.41,25.48,25.36,25.47,148800.0,21.9746,22.0352,21.9314,22.0265,148800.0
2014-07-24 15:30:00,25.47,25.57,25.46,25.51,243300.0,22.0265,22.113,22.0179,22.0611,243300.0
2014-07-25 09:30:00,25.42,25.63,25.31,25.59,78600.0,21.9833,22.1649,21.8882,22.1303,78600.0
2014-07-25 10:00:00,25.58,25.67,25.53,25.66,72600.0,22.1217,22.1995,22.0784,22.1908,72600.0
2014-07-25 10:30:00,25.64,25.71,25.57,25.67,91800.0,22.1735,22.2341,22.113,22.1995,91800.0
2014-07-25 11:00:00,25.67,25.68,25.57,25.62,66000.0,22.1995,22.2081,22.113,22.1562,66000.0
2014-07-25 11:30:00,25.63,25.69,25.63,25.67,55500.0,22.1649,22.2168,22.1649,22.1995,55500.0
2014-07-25 12:00:00,25.66,25.71,25.66,25.68,39000.0,22.1908,22.2341,22.1908,22.2081,39000.0
2014-07-25 12:30:00,25.67,25.92,25.64,25.76,118500.0,22.1995,22.4157,22.1735,22.2773,118500.0
2014-07-25 13:00:00,25.75,25.76,25.66,25.66,25800.0,22.2687,22.2773,22.1908,22.1908,25800.0
2014-07-25 13:30:00,25.64,25.68,25.58,25.58,39900.0,22.1735,22.2081,22.1217,22.1217,39900.0
2014-07-25 14:00:00,25.57,25.64,25.54,25.59,63600.0,22.113,22.1735,22.0871,22.1303,63600.0
2014-07-25 14:30:00,25.59,25.59,25.52,25.55,47400.0,22.1303,22.1303,22.0698,22.0957,47400.0
2014-07-25 15:00:00,25.56,25.61,25.5,25.61,69900.0,22.1044,22.1476,22.0525,22.1476,69900.0
2014-07-25 15:30:00,25.6,25.67,25.57,25.62,192000.0,22.139,22.1995,22.113,22.1562,192000.0
2014-07-28 09:30:00,25.6,25.69,25.44,25.45,75000.0,22.139,22.2168,22.0006,22.0092,75000.0
2014-07-28 10:00:00,25.43,25.49,25.31,25.35,67800.0,21.9919,22.0438,21.8882,21.9227,67800.0
2014-07-28 10:30:00,25.34,25.38,25.26,25.26,53700.0,21.9141,21.9487,21.8449,21.8449,53700.0
2014-07-28 11:00:00,25.26,25.37,25.26,25.37,39600.0,21.8449,21.94,21.8449,21.94,39600.0
2014-07-28 11:30:00,25.37,25.38,25.31,25.37,102300.0,21.94,21.9487,21.8882,21.94,102300.0
2014-07-28 12:00:00,25.36,25.42,25.36,25.41,24000.0,21.9314,21.9833,21.9314,21.9746,24000.0
2014-07-28 12:30:00,25.41,25.45,25.39,25.45,33000.0,21.9746,22.0092,21.9573,22.0092,33000.0
2014-07-28 13:00:00,25.45,25.55,25.43,25.48,92700.0,22.0092,22.0957,21.9919,22.0352,92700.0
2014-07-28 13:30:00,25.5,25.61,25.49,25.6,34200.0,22.0525,22.1476,22.0438,22.139,34200.0
2014-07-28 14:00:00,25.6,25.62,25.58,25.59,40800.0,22.139,22.1562,22.1217,22.1303,40800.0
2014-07-28 14:30:00,25.58,25.62,25.57,25.61,80700.0,22.1217,22.1562,22.113,22.1476,80700.0
2014-07-28 15:00:00,25.61,25.67,25.61,25.65,104400.0,22.1476,22.1995,22.1476,22.1822,104400.0
2014-07-28 15:30:00,25.65,25.76,25.65,25.73,289800.0,22.1822,22.2773,22.1822,22.2514,289800.0
2014-07-29 09:30:00,25.72,26.08,25.64,26.02,111000.0,22.2427,22.5541,22.1735,22.5022,111000.0
2014-07-29 10:00:00,26.04,26.08,25.92,26.01,82800.0,22.5195,22.5541,22.4157,22.4935,82800.0
2014-07-29 10:30:00,25.99,26.03,25.91,25.97,92700.0,22.4762,22.5108,22.407,22.4589,92700.0
2014-07-29 11:00:00,25.97,25.98,25.85,25.91,109800.0,22.4589,22.4676,22.3552,22.407,109800.0
2014-07-29 11:30:00,25.93,26.01,25.9,25.94,77100.0,22.4243,22.4935,22.3984,22.433,77100.0
2014-07-29 12:00:00,25.93,25.97,25.91,25.96,52200.0,22.4243,22.4589,22.407,22.4503,52200.0
2014-07-29 12:30:00,25.93,26.04,25.92,26.03,54300.0,22.4243,22.5195,22.4157,22.5108,54300.0
2014-07-29 13:00:00,26.01,26.15,25.98,26.1,77700.0,22.4935,22.6146,22.4676,22.5714,77700.0
2014-07-29 13:30:00,26.1,26.12,26.01,26.04,60300.0,22.5714,22.5886,22.4935,22.5195,60300.0
2014-07-29 14:00:00,26.02,26.04,25.9,25.97,80700.0,22.5022,22.5195,22.3984,22.4589,80700.0
2014-07-29 14:30:00,25.98,25.99,25.92,25.97,95400.0,22.4676,22.4762,22.4157,22.4589,95400.0
2014-07-29 15:00:00,25.97,26.01,25.95,25.99,127800.0,22.4589,22.4935,22.4416,22.4762,127800.0
2014-07-29 15:30:00,25.99,26.02,25.74,25.75,378300.0,22.4762,22.5022,22.26,22.2687,378300.0
2014-07-30 09:30:00,25.9,25.9,25.65,25.69,69900.0,22.3984,22.3984,22.1822,22.2168,69900.0
2014-07-30 10:00:00,25.67,25.7,25.6,25.62,27300.0,22.1995,22.2254,22.139,22.1562,27300.0
2014-07-30 10:30:00,25.61,25.64,25.48,25.62,67500.0,22.1476,22.1735,22.0352,22.1562,67500.0
2014-07-30 11:00:00,25.6,25.68,25.6,25.61,51000.0,22.139,22.2081,22.139,22.1476,51000.0
2014-07-30 11:30:00,25.61,25.61,25.46,25.48,34200.0,22.1476,22.1476,22.0179,22.0352,34200.0
2014-07-30 12:00:00,25.48,25.53,25.42,25.42,68400.0,22.0352,22.0784,21.9833,21.9833,68400.0
2014-07-30 12:30:00,25.42,25.47,25.42,25.44,26700.0,21.9833,22.0265,21.9833,22.0006,26700.0
2014-07-30 13:00:00,25.45,25.46,25.41,25.42,15300.0,22.0092,22.0179,21.9746,21.9833,15300.0
2014-07-30 13:30:00,25.44,25.47,25.39,25.43,42300.0,22.0006,22.0265,21.9573,21.9919,42300.0
2014-07-30 14:00:00,25.42,25.56,25.39,25.54,71400.0,21.9833,22.1044,21.9573,22.0871,71400.0
2014-07-30 14:30:00,25.55,25.56,25.44,25.47,36600.0,22.0957,22.1044,22.0006,22.0265,36600.0
2014-07-30 15:00:00,25.48,25.51,25.44,25.48,45900.0,22.0352,22.0611,22.0006,22.0352,45900.0
2014-07-30 15:30:00,25.49,25.51,25.47,25.5,85200.0,22.0438,22.0611,22.0265,22.0525,85200.0
2014-07-31 09:30:00,25.15,25.29,25.09,25.15,43800.0,21.7498,21.8709,21.6979,21.7498,43800.0
2014-07-31 10:00:00,25.12,25.16,25.03,25.03,19500.0,21.7238,21.7584,21.646,21.646,19500.0
2014-07-31 10:30:00,25.03,25.07,24.91,24.92,76800.0,21.646,21.6806,21.5422,21.5509,76800.0
2014-07-31 11:00:00,24.93,25.05,24.91,24.97,23400.0,21.5595,21.6633,21.5422,21.5941,23400.0
2014-07-31 11:30:00,24.94,24.98,24.82,24.83,29100.0,21.5682,21.6028,21.4644,21.4731,29100.0
2014-07-31 12:00:00,24.81,24.87,24.76,24.78,27000.0,21.4558,21.5076,21.4125,21.4298,27000.0
2014-07-31 12:30:00,24.78,24.9,24.78,24.86,22800.0,21.4298,21.5336,21.4298,21.499,22800.0
2014-07-31 13:00:00,24.85,24.89,24.83,24.88,14100.0,21.4903,21.5249,21.4731,21.5163,14100.0
2014-07-31 13:30:00,24.88,24.98,24.88,24.98,38100.0,21.5163,21.6028,21.5163,21.6028,38100.0
2014-07-31 14:00:00,24.97,25.0,24.93,24.94,25500.0,21.5941,21.6201,21.5595,21.5682,25500.0
2014-07-31 14:30:00,24.96,24.97,24.83,24.83,39900.0,21.5855,21.5941,21.4731,21.4731,39900.0
2014-07-31 15:00:00,24.85,24.88,24.8,24.82,35100.0,21.4903,21.5163,21.4471,21.4644,35100.0
2014-07-31 15:30:00,24.83,24.88,24.71,24.72,162000.0,21.4731,21.5163,21.3693,21.3779,162000.0
2014-08-01 09:30:00,24.62,24.66,24.45,24.51,38700.0,21.2914,21.326,21.1444,21.1963,38700.0
2014-08-01 10:00:00,24.55,24.57,24.3,24.44,54300.0,21.2309,21.2482,21.0147,21.1358,54300.0
2014-08-01 10:30:00,24.49,24.5,24.37,24.4,36600.0,21.179,21.1877,21.0752,21.1012,36600.0
2014-08-01 11:00:00,24.4,24.4,24.32,24.35,45300.0,21.1012,21.1012,21.032,21.0579,45300.0
2014-08-01 11:30:00,24.32,24.36,24.21,24.24,48900.0,21.032,21.0666,20.9369,20.9628,48900.0
2014-08-01 12:00:00,24.24,24.26,24.18,24.24,37500.0,20.9628,20.9801,20.9109,20.9628,37500.0
2014-08-01 12:30:00,24.29,24.33,24.2,24.3,33000.0,21.0061,21.0407,20.9282,21.0147,33000.0
2014-08-01 13:00:00,24.32,24.42,24.26,24.42,29400.0,21.032,21.1185,20.9801,21.1185,29400.0
2014-08-01 13:30:00,24.45,24.48,24.36,24.46,45300.0,21.1444,21.1704,21.0666,21.1531,45300.0
2014-08-01 14:00:00,24.46,24.57,24.42,24.42,47400.0,21.1531,21.2482,21.1185,21.1185,47400.0
2014-08-01 14:30:00,24.43,24.57,24.43,24.53,60300.0,21.1271,21.2482,21.1271,21.2136,60300.0
2014-08-01 15:00:00,24.52,24.62,24.49,24.53,69900.0,21.205,21.2914,21.179,21.2136,69900.0
2014-08-01 15:30:00,24.51,24.57,24.48,24.52,157800.0,21.1963,21.2482,21.1704,21.205,157800.0
2014-08-04 09:30:00,24.61,24.72,24.46,24.6,51900.0,21.2828,21.3779,21.1531,21.2741,51900.0
2014-08-04 10:00:00,24.57,24.63,24.37,24.43,62100.0,21.2482,21.3001,21.0752,21.1271,62100.0
2014-08-04 10:30:00,24.41,24.47,24.29,24.3,57900.0,21.1098,21.1617,21.0061,21.0147,57900.0
2014-08-04 11:00:00,24.3,24.42,24.27,24.39,38700.0,21.0147,21.1185,20.9888,21.0925,38700.0
2014-08-04 11:30:00,24.39,24.5,24.37,24.5,51600.0,21.0925,21.1877,21.0752,21.1877,51600.0
2014-08-04 12:00:00,24.49,24.54,24.44,24.53,32400.0,21.179,21.2223,21.1358,21.2136,32400.0
2014-08-04 12:30:00,24.51,24.51,24.44,24.47,31800.0,21.1963,21.1963,21.1358,21.1617,31800.0
2014-08-04 13:00:00,24.47,24.5,24.45,24.47,31200.0,21.1617,21.1877,21.1444,21.1617,31200.0
2014-08-04 13:30:00,24.47,24.61,24.46,24.56,40200.0,21.1617,21.2828,21.1531,21.2396,40200.0
2014-08-04 14:00:00,24.57,24.58,24.52,24.55,24600.0,21.2482,21.2569,21.205,21.2309,24600.0
2014-08-04 14:30:00,24.54,24.68,24.54,24.66,48300.0,21.2223,21.3433,21.2223,21.326,48300.0
2014-08-04 15:00:00,24.66,24.76,24.65,24.75,67800.0,21.326,21.4125,21.3174,21.4039,67800.0
2014-08-04 15:30:00,24.75,24.75,24.65,24.72,163200.0,21.4039,21.4039,21.3174,21.3779,163200.0
2014-08-05 09:30:00,24.54,24.75,24.33,24.6,19200.0,21.2223,21.4039,21.0407,21.2741,19200.0
2014-08-05 10:00:00,24.63,24.76,24.63,24.76,22200.0,21.3001,21.4125,21.3001,21.4125,22200.0
2014-08-05 10:30:00,24.78,24.84,24.76,24.76,22500.0,21.4298,21.4817,21.4125,21.4125,22500.0
2014-08-05 11:00:00,24.76,24.8,24.71,24.77,15300.0,21.4125,21.4471,21.3693,21.4212,15300.0
2014-08-05 11:30:00,24.77,24.82,24.69,24.73,21900.0,21.4212,21.4644,21.352,21.3866,21900.0
2014-08-05 12:00:00,24.74,24.75,24.69,24.69,9300.0,21.3952,21.4039,21.352,21.352,9300.0
2014-08-05 12:30:00,24.7,24.7,24.66,24.69,7800.0,21.3606,21.3606,21.326,21.352,7800.0
2014-08-05 13:00:00,24.72,24.75,24.69,24.74,13200.0,21.3779,21.4039,21.352,21.3952,13200.0
2014-08-05 13:30:00,24.73,24.73,24.5,24.54,41400.0,21.3866,21.3866,21.1877,21.2223,41400.0
2014-08-05 14:00:00,24.53,24.55,24.45,24.54,19800.0,21.2136,21.2309,21.1444,21.2223,19800.0
2014-08-05 14:30:00,24.57,24.61,24.57,24.61,17700.0,21.2482,21.2828,21.2482,21.2828,17700.0
2014-08-05 15:00:00,24.58,24.58,24.51,24.53,30000.0,21.2569,21.2569,21.1963,21.2136,30000.0
2014-08-05 15:30:00,24.55,24.61,24.54,24.58,72900.0,21.2309,21.2828,21.2223,21.2569,72900.0
2014-08-06 09:30:00,24.49,24.51,24.38,24.46,15000.0,21.179,21.1963,21.0839,21.1531,15000.0
2014-08-06 10:00:00,24.48,24.57,24.42,24.43,57900.0,21.1704,21.2482,21.1185,21.1271,57900.0
2014-08-06 10:30:00,24.48,24.51,24.42,24.51,47700.0,21.1704,21.1963,21.1185,21.1963,47700.0
2014-08-06 11:00:00,24.51,24.56,24.51,24.55,18900.0,21.1963,21.2396,21.1963,21.2309,18900.0
2014-08-06 11:30:00,24.53,24.64,24.53,24.62,33900.0,21.2136,21.3087,21.2136,21.2914,33900.0
2014-08-06 12:00:00,24.63,24.65,24.57,24.6,17400.0,21.3001,21.3174,21.2482,21.2741,17400.0
2014-08-06 12:30:00,24.6,24.64,24.59,24.6,14100.0,21.2741,21.3087,21.2655,21.2741,14100.0
2014-08-06 13:00:00,24.63,24.63,24.58,24.6,12000.0,21.3001,21.3001,21.2569,21.2741,12000.0
2014-08-06 13:30:00,24.57,24.62,24.56,24.57,16200.0,21.2482,21.2914,21.2396,21.2482,16200.0
2014-08-06 14:00:00,24.58,24.59,24.57,24.58,9600.0,21.2569,21.2655,21.2482,21.2569,9600.0
2014-08-06 14:30:00,24.59,24.61,24.56,24.58,18900.0,21.2655,21.2828,21.2396,21.2569,18900.0
2014-08-06 15:00:00,24.58,24.65,24.57,24.65,43800.0,21.2569,21.3174,21.2482,21.3174,43800.0
2014-08-06 15:30:00,24.65,24.68,24.62,24.65,82500.0,21.3174,21.3433,21.2914,21.3174,82500.0
2014-08-07 09:30:00,24.81,24.91,24.68,24.7,13200.0,21.4558,21.5422,21.3433,21.3606,13200.0
2014-08-07 10:00:00,24.72,24.76,24.72,24.74,13500.0,21.3779,21.4125,21.3779,21.3952,13500.0
2014-08-07 10:30:00,24.74,24.79,24.65,24.68,21900.0,21.3952,21.4385,21.3174,21.3433,21900.0
2014-08-07 11:00:00,24.66,24.67,24.59,24.62,21600.0,21.326,21.3347,21.2655,21.2914,21600.0
2014-08-07 11:30:00,24.61,24.65,24.56,24.62,27000.0,21.2828,21.3174,21.2396,21.2914,27000.0
2014-08-07 12:00:00,24.62,24.62,24.56,24.59,10200.0,21.2914,21.2914,21.2396,21.2655,10200.0
2014-08-07 12:30:00,24.56,24.57,24.51,24.54,33000.0,21.2396,21.2482,21.1963,21.2223,33000.0
2014-08-07 13:00:00,24.56,24.61,24.49,24.55,110700.0,21.2396,21.2828,21.179,21.2309,110700.0
2014-08-07 13:30:00,24.55,24.58,24.52,24.57,11700.0,21.2309,21.2569,21.205,21.2482,11700.0
2014-08-07 14:00:00,24.57,24.57,24.51,24.54,24600.0,21.2482,21.2482,21.1963,21.2223,24600.0
2014-08-07 14:30:00,24.53,24.54,24.49,24.49,25200.0,21.2136,21.2223,21.179,21.179,25200.0
2014-08-07 15:00:00,24.48,24.51,24.43,24.44,63300.0,21.1704,21.1963,21.1271,21.1358,63300.0
2014-08-07 15:30:00,24.45,24.53,24.42,24.52,129900.0,21.1444,21.2136,21.1185,21.205,129900.0
2014-08-08 09:30:00,24.52,24.56,24.39,24.5,19200.0,21.205,21.2396,21.0925,21.1877,19200.0
2014-08-08 10:00:00,24.5,24.53,24.42,24.42,21900.0,21.1877,21.2136,21.1185,21.1185,21900.0
2014-08-08 10:30:00,24.41,24.55,24.4,24.49,27600.0,21.1098,21.2309,21.1012,21.179,27600.0
2014-08-08 11:00:00,24.49,24.6,24.48,24.58,9000.0,21.179,21.2741,21.1704,21.2569,9000.0
2014-08-08 11:30:00,24.61,24.62,24.56,24.6,11400.0,21.2828,21.2914,21.2396,21.2741,11400.0
2014-08-08 12:00:00,24.59,24.59,24.55,24.55,7200.0,21.2655,21.2655,21.2309,21.2309,7200.0
2014-08-08 12:30:00,24.54,24.58,24.54,24.56,10800.0,21.2223,21.2569,21.2223,21.2396,10800.0
2014-08-08 13:00:00,24.56,24.7,24.55,24.7,9000.0,21.2396,21.3606,21.2309,21.3606,9000.0
2014-08-08 13:30:00,24.69,24.74,24.67,24.73,17100.0,21.352,21.3952,21.3347,21.3866,17100.0
2014-08-08 14:00:00,24.73,24.77,24.73,24.76,13800.0,21.3866,21.4212,21.3866,21.4125,13800.0
2014-08-08 14:30:00,24.77,24.82,24.75,24.79,15900.0,21.4212,21.4644,21.4039,21.4385,15900.0
2014-08-08 15:00:00,24.77,24.81,24.77,24.81,12000.0,21.4212,21.4558,21.4212,21.4558,12000.0
2014-08-08 15:30:00,24.81,24.85,24.8,24.84,47400.0,21.4558,21.4903,21.4471,21.4817,47400.0
2014-08-11 09:30:00,25.0,25.11,24.9,24.99,23700.0,21.6201,21.7152,21.5336,21.6114,23700.0
2014-08-11 10:00:00,24.99,25.05,24.96,25.01,21300.0,21.6114,21.6633,21.5855,21.6287,21300.0
2014-08-11 10:30:00,25.0,25.04,24.99,25.01,7500.0,21.6201,21.6547,21.6114,21.6287,7500.0
2014-08-11 11:00:00,25.0,25.09,24.96,25.05,9300.0,21.6201,21.6979,21.5855,21.6633,9300.0
2014-08-11 11:30:00,25.05,25.08,25.01,25.05,14100.0,21.6633,21.6893,21.6287,21.6633,14100.0
2014-08-11 12:00:00,25.03,25.05,24.95,24.99,12900.0,21.646,21.6633,21.5768,21.6114,12900.0
2014-08-11 12:30:00,24.99,25.01,24.97,24.98,8400.0,21.6114,21.6287,21.5941,21.6028,8400.0
2014-08-11 13:00:00,24.98,24.99,24.93,24.93,6600.0,21.6028,21.6114,21.5595,21.5595,6600.0
2014-08-11 13:30:00,24.94,24.96,24.87,24.89,11700.0,21.5682,21.5855,21.5076,21.5249,11700.0
2014-08-11 14:00:00,24.89,24.93,24.88,24.88,13200.0,21.5249,21.5595,21.5163,21.5163,13200.0
2014-08-11 14:30:00,24.88,24.93,24.88,24.92,11700.0,21.5163,21.5595,21.5163,21.5509,11700.0
2014-08-11 15:00:00,24.93,24.98,24.92,24.95,18000.0,21.5595,21.6028,21.5509,21.5768,18000.0
2014-08-11 15:30:00,24.95,24.96,24.91,24.95,54000.0,21.5768,21.5855,21.5422,21.5768,54000.0
2014-08-12 09:30:00,24.89,25.06,24.8,25.06,14400.0,21.5249,21.672,21.4471,21.672,14400.0
2014-08-12 10:00:00,25.04,25.04,24.93,24.99,23100.0,21.6547,21.6547,21.5595,21.6114,23100.0
2014-08-12 10:30:00,24.97,24.98,24.91,24.91,33300.0,21.5941,21.6028,21.5422,21.5422,33300.0
2014-08-12 11:00:00,24.88,24.88,24.78,24.82,5700.0,21.5163,21.5163,21.4298,21.4644,5700.0
2014-08-12 11:30:00,24.79,24.84,24.79,24.81,7500.0,21.4385,21.4817,21.4385,21.4558,7500.0
2014-08-12 12:00:00,24.79,24.85,24.79,24.79,11100.0,21.4385,21.4903,21.4385,21.4385,11100.0
2014-08-12 12:30:00,24.79,24.84,24.78,24.81,11700.0,21.4385,21.4817,21.4298,21.4558,11700.0
2014-08-12 13:00:00,24.79,24.83,24.77,24.78,10800.0,21.4385,21.4731,21.4212,21.4298,10800.0
2014-08-12 13:30:00,24.78,24.78,24.7,24.73,12300.0,21.4298,21.4298,21.3606,21.3866,12300.0
2014-08-12 14:00:00,24.73,24.73,24.66,24.66,18300.0,21.3866,21.3866,21.326,21.326,18300.0
2014-08-12 14:30:00,24.67,24.71,24.67,24.7,19800.0,21.3347,21.3693,21.3347,21.3606,19800.0
2014-08-12 15:00:00,24.68,24.73,24.68,24.71,21600.0,21.3433,21.3866,21.3433,21.3693,21600.0
2014-08-12 15:30:00,24.71,24.85,24.7,24.85,99300.0,21.3693,21.4903,21.3606,21.4903,99300.0
2014-08-13 09:30:00,24.93,24.99,24.85,24.85,13800.0,21.5595,21.6114,21.4903,21.4903,13800.0
2014-08-13 10:00:00,24.85,24.92,24.82,24.87,16500.0,21.4903,21.5509,21.4644,21.5076,16500.0
2014-08-13 10:30:00,24.9,24.99,24.9,24.99,19500.0,21.5336,21.6114,21.5336,21.6114,19500.0
2014-08-13 11:00:00,25.01,25.09,25.01,25.08,14100.0,21.6287,21.6979,21.6287,21.6893,14100.0
2014-08-13 11:30:00,25.07,25.12,25.07,25.09,10200.0,21.6806,21.7238,21.6806,21.6979,10200.0
2014-08-13 12:00:00,25.08,25.09,25.02,25.04,19200.0,21.6893,21.6979,21.6374,21.6547,19200.0
2014-08-13 12:30:00,25.06,25.06,25.03,25.03,12900.0,21.672,21.672,21.646,21.646,12900.0
2014-08-13 13:00:00,25.03,25.06,25.01,25.02,3900.0,21.646,21.672,21.6287,21.6374,3900.0
2014-08-13 13:30:00,25.03,25.04,25.01,25.03,8100.0,21.646,21.6547,21.6287,21.646,8100.0
2014-08-13 14:00:00,25.02,25.02,24.98,25.0,12000.0,21.6374,21.6374,21.6028,21.6201,12000.0
2014-08-13 14:30:00,25.0,25.04,25.0,25.02,6600.0,21.6201,21.6547,21.6201,21.6374,6600.0
2014-08-13 15:00:00,25.01,25.04,25.01,25.02,20700.0,21.6287,21.6547,21.6287,21.6374,20700.0
2014-08-13 15:30:00,25.01,25.07,25.01,25.07,71700.0,21.6287,21.6806,21.6287,21.6806,71700.0
2014-08-14 09:30:00,25.14,25.19,25.04,25.04,19200.0,21.7411,21.7844,21.6547,21.6547,19200.0
2014-08-14 10:00:00,25.01,25.07,24.95,25.04,12000.0,21.6287,21.6806,21.5768,21.6547,12000.0
2014-08-14 10:30:00,25.05,25.1,25.05,25.07,6900.0,21.6633,21.7065,21.6633,21.6806,6900.0
2014-08-14 11:00:00,25.07,25.13,25.07,25.12,19500.0,21.6806,21.7325,21.6806,21.7238,19500.0
2014-08-14 11:30:00,25.15,25.16,25.12,25.16,9600.0,21.7498,21.7584,21.7238,21.7584,9600.0
2014-08-14 12:00:00,25.18,25.22,25.18,25.22,10500.0,21.7757,21.8103,21.7757,21.8103,10500.0
2014-08-14 12:30:00,25.22,25.26,25.21,25.25,13800.0,21.8103,21.8449,21.8017,21.8363,13800.0
2014-08-14 13:00:00,25.26,25.27,25.22,25.22,8700.0,21.8449,21.8536,21.8103,21.8103,8700.0
2014-08-14 13:30:00,25.24,25.25,25.21,25.23,11400.0,21.8276,21.8363,21.8017,21.819,11400.0
2014-08-14 14:00:00,25.24,25.25,25.2,25.25,11700.0,21.8276,21.8363,21.793,21.8363,11700.0
2014-08-14 14:30:00,25.24,25.25,25.22,25.23,9900.0,21.8276,21.8363,21.8103,21.819,9900.0
2014-08-14 15:00:00,25.24,25.26,25.22,25.23,14100.0,21.8276,21.8449,21.8103,21.819,14100.0
2014-08-14 15:30:00,25.23,25.25,25.21,25.25,105300.0,21.819,21.8363,21.8017,21.8363,105300.0
2014-08-15 09:30:00,25.36,25.36,25.16,25.26,14400.0,21.9314,21.9314,21.7584,21.8449,14400.0
2014-08-15 10:00:00,25.29,25.31,25.22,25.27,16800.0,21.8709,21.8882,21.8103,21.8536,16800.0
2014-08-15 10:30:00,25.26,25.3,25.01,25.11,33600.0,21.8449,21.8795,21.6287,21.7152,33600.0
2014-08-15 11:00:00,25.11,25.11,25.03,25.04,15900.0,21.7152,21.7152,21.646,21.6547,15900.0
2014-08-15 11:30:00,25.03,25.03,24.84,24.9,13500.0,21.646,21.646,21.4817,21.5336,13500.0
2014-08-15 12:00:00,24.9,24.92,24.84,24.91,9300.0,21.5336,21.5509,21.4817,21.5422,9300.0
2014-08-15 12:30:00,24.93,24.98,24.87,24.94,18000.0,21.5595,21.6028,21.5076,21.5682,18000.0
2014-08-15 13:00:00,24.95,24.97,24.91,24.97,7800.0,21.5768,21.5941,21.5422,21.5941,7800.0
2014-08-15 13:30:00,24.94,24.94,24.9,24.9,5700.0,21.5682,21.5682,21.5336,21.5336,5700.0
2014-08-15 14:00:00,24.92,25.02,24.91,25.02,12600.0,21.5509,21.6374,21.5422,21.6374,12600.0
2014-08-15 14:30:00,25.06,25.08,25.04,25.06,10200.0,21.672,21.6893,21.6547,21.672,10200.0
2014-08-15 15:00:00,25.05,25.06,25.02,25.02,12600.0,21.6633,21.672,21.6374,21.6374,12600.0
2014-08-15 15:30:00,25.03,25.1,25.03,25.08,47100.0,21.646,21.7065,21.646,21.6893,47100.0
2014-08-18 09:30:00,25.25,25.49,25.23,25.48,25800.0,21.8363,22.0438,21.819,22.0352,25800.0
2014-08-18 10:00:00,25.49,25.51,25.36,25.51,9000.0,22.0438,22.0611,21.9314,22.0611,9000.0
2014-08-18 10:30:00,25.51,25.6,25.44,25.57,18600.0,22.0611,22.139,22.0006,22.113,18600.0
2014-08-18 11:00:00,25.57,25.61,25.5,25.61,24600.0,22.113,22.1476,22.0525,22.1476,24600.0
2014-08-18 11:30:00,25.61,25.62,25.54,25.56,13200.0,22.1476,22.1562,22.0871,22.1044,13200.0
2014-08-18 12:00:00,25.56,25.61,25.54,25.56,14100.0,22.1044,22.1476,22.0871,22.1044,14100.0
2014-08-18 12:30:00,25.56,25.56,25.53,25.53,9600.0,22.1044,22.1044,22.0784,22.0784,9600.0
2014-08-18 13:00:00,25.49,25.52,25.46,25.49,63300.0,22.0438,22.0698,22.0179,22.0438,63300.0
2014-08-18 13:30:00,25.49,25.51,25.44,25.46,25200.0,22.0438,22.0611,22.0006,22.0179,25200.0
2014-08-18 14:00:00,25.46,25.46,25.42,25.45,15600.0,22.0179,22.0179,21.9833,22.0092,15600.0
2014-08-18 14:30:00,25.46,25.5,25.44,25.5,11100.0,22.0179,22.0525,22.0006,22.0525,11100.0
2014-08-18 15:00:00,25.5,25.5,25.45,25.48,21600.0,22.0525,22.0525,22.0092,22.0352,21600.0
2014-08-18 15:30:00,25.48,25.51,25.45,25.51,60000.0,22.0352,22.0611,22.0092,22.0611,60000.0
2014-08-19 09:30:00,25.57,25.63,25.53,25.6,13800.0,22.113,22.1649,22.0784,22.139,13800.0
2014-08-19 10:00:00,25.6,25.62,25.51,25.58,35400.0,22.139,22.1562,22.0611,22.1217,35400.0
2014-08-19 10:30:00,25.57,25.64,25.53,25.56,20700.0,22.113,22.1735,22.0784,22.1044,20700.0
2014-08-19 11:00:00,25.56,25.62,25.56,25.6,5700.0,22.1044,22.1562,22.1044,22.139,5700.0
2014-08-19 11:30:00,25.62,25.72,25.6,25.68,54300.0,22.1562,22.2427,22.139,22.2081,54300.0
2014-08-19 12:00:00,25.68,25.73,25.68,25.73,4200.0,22.2081,22.2514,22.2081,22.2514,4200.0
2014-08-19 12:30:00,25.73,25.73,25.67,25.7,6600.0,22.2514,22.2514,22.1995,22.2254,6600.0
2014-08-19 13:00:00,25.7,25.73,25.67,25.68,9000.0,22.2254,22.2514,22.1995,22.2081,9000.0
2014-08-19 13:30:00,25.7,25.7,25.64,25.69,15900.0,22.2254,22.2254,22.1735,22.2168,15900.0
2014-08-19 14:00:00,25.69,25.7,25.66,25.67,12600.0,22.2168,22.2254,22.1908,22.1995,12600.0
2014-08-19 14:30:00,25.68,25.68,25.64,25.64,6600.0,22.2081,22.2081,22.1735,22.1735,6600.0
2014-08-19 15:00:00,25.64,25.67,25.64,25.67,9000.0,22.1735,22.1995,22.1735,22.1995,9000.0
2014-08-19 15:30:00,25.66,25.67,25.62,25.62,70800.0,22.1908,22.1995,22.1562,22.1562,70800.0
2014-08-20 09:30:00,25.5,25.7,25.5,25.63,19800.0,22.0525,22.2254,22.0525,22.1649,19800.0
2014-08-20 10:00:00,25.6,25.65,25.58,25.65,8700.0,22.139,22.1822,22.1217,22.1822,8700.0
2014-08-20 10:30:00,25.64,25.65,25.61,25.63,5400.0,22.1735,22.1822,22.1476,22.1649,5400.0
2014-08-20 11:00:00,25.61,25.67,25.6,25.6,7500.0,22.1476,22.1995,22.139,22.139,7500.0
2014-08-20 11:30:00,25.63,25.65,25.63,25.63,6900.0,22.1649,22.1822,22.1649,22.1649,6900.0
2014-08-20 12:00:00,25.67,25.67,25.65,25.65,7800.0,22.1995,22.1995,22.1822,22.1822,7800.0
2014-08-20 12:30:00,25.67,25.67,25.67,25.67,1800.0,22.1995,22.1995,22.1995,22.1995,1800.0
2014-08-20 13:00:00,25.67,25.74,25.67,25.73,12900.0,22.1995,22.26,22.1995,22.2514,12900.0
2014-08-20 13:30:00,25.71,25.74,25.71,25.74,6600.0,22.2341,22.26,22.2341,22.26,6600.0
2014-08-20 14:00:00,25.74,25.76,25.69,25.75,60600.0,22.26,22.2773,22.2168,22.2687,60600.0
2014-08-20 14:30:00,25.76,25.81,25.74,25.78,23700.0,22.2773,22.3206,22.26,22.2946,23700.0
2014-08-20 15:00:00,25.75,25.8,25.75,25.79,12300.0,22.2687,22.3119,22.2687,22.3033,12300.0
2014-08-20 15:30:00,25.79,25.8,25.75,25.76,43800.0,22.3033,22.3119,22.2687,22.2773,43800.0
2014-08-21 09:30:00,25.79,25.95,25.69,25.76,67200.0,22.3033,22.4416,22.2168,22.2773,67200.0
2014-08-21 10:00:00,25.76,25.8,25.64,25.79,12300.0,22.2773,22.3119,22.1735,22.3033,12300.0
2014-08-21 10:30:00,25.75,25.85,25.75,25.78,22500.0,22.2687,22.3552,22.2687,22.2946,22500.0
2014-08-21 11:00:00,25.78,25.87,25.78,25.83,11400.0,22.2946,22.3724,22.2946,22.3379,11400.0
2014-08-21 11:30:00,25.85,25.87,25.81,25.83,6000.0,22.3552,22.3724,22.3206,22.3379,6000.0
2014-08-21 12:00:00,25.83,25.89,25.83,25.84,13500.0,22.3379,22.3897,22.3379,22.3465,13500.0
2014-08-21 12:30:00,25.85,25.87,25.84,25.87,10500.0,22.3552,22.3724,22.3465,22.3724,10500.0
2014-08-21 13:00:00,25.84,25.89,25.84,25.89,27600.0,22.3465,22.3897,22.3465,22.3897,27600.0
2014-08-21 13:30:00,25.88,25.9,25.87,25.88,12300.0,22.3811,22.3984,22.3724,22.3811,12300.0
2014-08-21 14:00:00,25.9,25.9,25.82,25.82,12900.0,22.3984,22.3984,22.3292,22.3292,12900.0
2014-08-21 14:30:00,25.81,25.85,25.8,25.83,18300.0,22.3206,22.3552,22.3119,22.3379,18300.0
2014-08-21 15:00:00,25.85,25.85,25.79,25.85,15900.0,22.3552,22.3552,22.3033,22.3552,15900.0
2014-08-21 15:30:00,25.85,25.85,25.78,25.8,46800.0,22.3552,22.3552,22.2946,22.3119,46800.0
2014-08-22 09:30:00,25.72,25.74,25.59,25.67,18900.0,22.2427,22.26,22.1303,22.1995,18900.0
2014-08-22 10:00:00,25.66,25.79,25.63,25.65,48000.0,22.1908,22.3033,22.1649,22.1822,48000.0
2014-08-22 10:30:00,25.68,25.69,25.58,25.62,11400.0,22.2081,22.2168,22.1217,22.1562,11400.0
2014-08-22 11:00:00,25.6,25.66,25.54,25.63,14700.0,22.139,22.1908,22.0871,22.1649,14700.0
2014-08-22 11:30:00,25.67,25.67,25.62,25.65,10200.0,22.1995,22.1995,22.1562,22.1822,10200.0
2014-08-22 12:00:00,25.66,25.76,25.66,25.75,10200.0,22.1908,22.2773,22.1908,22.2687,10200.0
2014-08-22 12:30:00,25.77,25.8,25.76,25.8,8400.0,22.286,22.3119,22.2773,22.3119,8400.0
2014-08-22 13:00:00,25.79,25.81,25.76,25.78,12900.0,22.3033,22.3206,22.2773,22.2946,12900.0
2014-08-22 13:30:00,25.78,25.8,25.73,25.73,18000.0,22.2946,22.3119,22.2514,22.2514,18000.0
2014-08-22 14:00:00,25.72,25.74,25.69,25.71,14700.0,22.2427,22.26,22.2168,22.2341,14700.0
2014-08-22 14:30:00,25.72,25.74,25.64,25.66,42900.0,22.2427,22.26,22.1735,22.1908,42900.0
2014-08-22 15:00:00,25.64,25.76,25.64,25.74,21300.0,22.1735,22.2773,22.1735,22.26,21300.0
2014-08-22 15:30:00,25.74,25.75,25.67,25.67,44700.0,22.26,22.2687,22.1995,22.1995,44700.0
2014-08-25 09:30:00,25.84,25.87,25.67,25.81,15000.0,22.3465,22.3724,22.1995,22.3206,15000.0
2014-08-25 10:00:00,25.86,25.87,25.67,25.71,27600.0,22.3638,22.3724,22.1995,22.2341,27600.0
2014-08-25 10:30:00,25.72,25.82,25.72,25.79,12300.0,22.2427,22.3292,22.2427,22.3033,12300.0
2014-08-25 11:00:00,25.78,25.84,25.76,25.84,29700.0,22.2946,22.3465,22.2773,22.3465,29700.0
2014-08-25 11:30:00,25.87,25.87,25.79,25.85,7500.0,22.3724,22.3724,22.3033,22.3552,7500.0
2014-08-25 12:00:00,25.81,25.85,25.78,25.8,5400.0,22.3206,22.3552,22.2946,22.3119,5400.0
2014-08-25 12:30:00,25.81,25.83,25.73,25.75,13200.0,22.3206,22.3379,22.2514,22.2687,13200.0
2014-08-25 13:00:00,25.79,25.83,25.75,25.81,5100.0,22.3033,22.3379,22.2687,22.3206,5100.0
2014-08-25 13:30:00,25.83,25.87,25.81,25.85,9000.0,22.3379,22.3724,22.3206,22.3552,9000.0
2014-08-25 14:00:00,25.88,25.88,25.81,25.82,12600.0,22.3811,22.3811,22.3206,22.3292,12600.0
2014-08-25 14:30:00,25.82,25.82,25.78,25.82,8100.0,22.3292,22.3292,22.2946,22.3292,8100.0
2014-08-25 15:00:00,25.83,25.85,25.8,25.84,14700.0,22.3379,22.3552,22.3119,22.3465,14700.0
2014-08-25 15:30:00,25.84,25.87,25.83,25.86,39900.0,22.3465,22.3724,22.3379,22.3638,39900.0
2014-08-26 09:30:00,25.85,26.14,25.75,25.8,40500.0,22.3552,22.6059,22.2687,22.3119,40500.0
2014-08-26 10:00:00,25.82,25.83,25.75,25.78,14400.0,22.3292,22.3379,22.2687,22.2946,14400.0
2014-08-26 10:30:00,25.78,25.86,25.78,25.82,26400.0,22.2946,22.3638,22.2946,22.3292,26400.0
2014-08-26 11:00:00,25.85,25.95,25.85,25.9,32700.0,22.3552,22.4416,22.3552,22.3984,32700.0
2014-08-26 11:30:00,25.9,25.94,25.9,25.93,4200.0,22.3984,22.433,22.3984,22.4243,4200.0
2014-08-26 12:00:00,25.89,25.95,25.88,25.91,9300.0,22.3897,22.4416,22.3811,22.407,9300.0
2014-08-26 12:30:00,25.91,25.92,25.85,25.88,12300.0,22.407,22.4157,22.3552,22.3811,12300.0
2014-08-26 13:00:00,25.88,25.91,25.88,25.89,22200.0,22.3811,22.407,22.3811,22.3897,22200.0
2014-08-26 13:30:00,25.89,25.89,25.82,25.82,16500.0,22.3897,22.3897,22.3292,22.3292,16500.0
2014-08-26 14:00:00,25.83,25.83,25.77,25.77,25200.0,22.3379,22.3379,22.286,22.286,25200.0
2014-08-26 14:30:00,25.78,25.8,25.75,25.8,9300.0,22.2946,22.3119,22.2687,22.3119,9300.0
2014-08-26 15:00:00,25.79,25.81,25.74,25.75,19200.0,22.3033,22.3206,22.26,22.2687,19200.0
2014-08-26 15:30:00,25.75,25.86,25.73,25.82,117000.0,22.2687,22.3638,22.2514,22.3292,117000.0
2014-08-27 09:30:00,25.76,25.94,25.71,25.73,23400.0,22.2773,22.433,22.2341,22.2514,23400.0
2014-08-27 10:00:00,25.73,25.81,25.71,25.81,6900.0,22.2514,22.3206,22.2341,22.3206,6900.0
2014-08-27 10:30:00,25.8,25.8,25.73,25.74,9000.0,22.3119,22.3119,22.2514,22.26,9000.0
2014-08-27 11:00:00,25.76,25.83,25.74,25.77,33000.0,22.2773,22.3379,22.26,22.286,33000.0
2014-08-27 11:30:00,25.69,25.78,25.69,25.75,6900.0,22.2168,22.2946,22.2168,22.2687,6900.0
2014-08-27 12:00:00,25.76,25.78,25.72,25.77,6900.0,22.2773,22.2946,22.2427,22.286,6900.0
2014-08-27 12:30:00,25.77,25.83,25.77,25.81,6300.0,22.286,22.3379,22.286,22.3206,6300.0
2014-08-27 13:00:00,25.81,25.82,25.77,25.8,28500.0,22.3206,22.3292,22.286,22.3119,28500.0
2014-08-27 13:30:00,25.82,25.82,25.74,25.75,9300.0,22.3292,22.3292,22.26,22.2687,9300.0
2014-08-27 14:00:00,25.78,25.8,25.76,25.78,5400.0,22.2946,22.3119,22.2773,22.2946,5400.0
2014-08-27 14:30:00,25.8,25.83,25.78,25.82,58800.0,22.3119,22.3379,22.2946,22.3292,58800.0
2014-08-27 15:00:00,25.8,25.85,25.78,25.84,35400.0,22.3119,22.3552,22.2946,22.3465,35400.0
2014-08-27 15:30:00,25.84,25.87,25.81,25.84,96300.0,22.3465,22.3724,22.3206,22.3465,96300.0
2014-08-28 09:30:00,25.68,25.83,25.54,25.71,32400.0,22.2081,22.3379,22.0871,22.2341,32400.0
2014-08-28 10:00:00,25.74,25.77,25.67,25.7,18900.0,22.26,22.286,22.1995,22.2254,18900.0
2014-08-28 10:30:00,25.72,25.77,25.68,25.71,32400.0,22.2427,22.286,22.2081,22.2341,32400.0
2014-08-28 11:00:00,25.71,25.72,25.7,25.7,21300.0,22.2341,22.2427,22.2254,22.2254,21300.0
2014-08-28 11:30:00,25.71,25.73,25.69,25.7,21600.0,22.2341,22.2514,22.2168,22.2254,21600.0
2014-08-28 12:00:00,25.7,25.72,25.68,25.7,16800.0,22.2254,22.2427,22.2081,22.2254,16800.0
2014-08-28 12:30:00,25.7,25.72,25.68,25.69,63600.0,22.2254,22.2427,22.2081,22.2168,63600.0
2014-08-28 13:00:00,25.67,25.71,25.67,25.7,18300.0,22.1995,22.2341,22.1995,22.2254,18300.0
2014-08-28 13:30:00,25.7,25.72,25.68,25.69,22500.0,22.2254,22.2427,22.2081,22.2168,22500.0
2014-08-28 14:00:00,25.7,25.71,25.68,25.69,21300.0,22.2254,22.2341,22.2081,22.2168,21300.0
2014-08-28 14:30:00,25.7,25.71,25.68,25.69,18600.0,22.2254,22.2341,22.2081,22.2168,18600.0
2014-08-28 15:00:00,25.68,25.71,25.67,25.67,29100.0,22.2081,22.2341,22.1995,22.1995,29100.0
2014-08-28 15:30:00,25.68,25.7,25.6,25.63,100500.0,22.2081,22.2254,22.139,22.1649,100500.0
2014-08-29 09:30:00,25.67,25.68,25.55,25.61,13200.0,22.1995,22.2081,22.0957,22.1476,13200.0
2014-08-29 10:00:00,25.62,25.62,25.52,25.59,8400.0,22.1562,22.1562,22.0698,22.1303,8400.0
2014-08-29 10:30:00,25.58,25.6,25.56,25.57,12900.0,22.1217,22.139,22.1044,22.113,12900.0
2014-08-29 11:00:00,25.62,25.62,25.58,25.6,18900.0,22.1562,22.1562,22.1217,22.139,18900.0
2014-08-29 11:30:00,25.63,25.63,25.6,25.6,13200.0,22.1649,22.1649,22.139,22.139,13200.0
2014-08-29 12:00:00,25.62,25.63,25.57,25.59,34500.0,22.1562,22.1649,22.113,22.1303,34500.0
2014-08-29 12:30:00,25.61,25.61,25.57,25.57,14700.0,22.1476,22.1476,22.113,22.113,14700.0
2014-08-29 13:00:00,25.6,25.61,25.59,25.6,12600.0,22.139,22.1476,22.1303,22.139,12600.0
2014-08-29 13:30:00,25.59,25.62,25.59,25.59,9900.0,22.1303,22.1562,22.1303,22.1303,9900.0
2014-08-29 14:00:00,25.6,25.61,25.59,25.6,9600.0,22.139,22.1476,22.1303,22.139,9600.0
2014-08-29 14:30:00,25.61,25.62,25.6,25.61,9600.0,22.1476,22.1562,22.139,22.1476,9600.0
2014-08-29 15:00:00,25.61,25.62,25.59,25.62,31500.0,22.1476,22.1562,22.1303,22.1562,31500.0
2014-08-29 15:30:00,25.62,25.65,25.61,25.61,91500.0,22.1562,22.1822,22.1476,22.1476,91500.0
2014-09-02 09:30:00,25.66,25.93,25.65,25.92,35700.0,22.1908,22.4243,22.1822,22.4157,35700.0
2014-09-02 10:00:00,25.92,25.97,25.83,25.91,57000.0,22.4157,22.4589,22.3379,22.407,57000.0
2014-09-02 10:30:00,25.91,25.98,25.79,25.92,37500.0,22.407,22.4676,22.3033,22.4157,37500.0
2014-09-02 11:00:00,25.92,25.94,25.73,25.73,34200.0,22.4157,22.433,22.2514,22.2514,34200.0
2014-09-02 11:30:00,25.75,25.81,25.72,25.73,93000.0,22.2687,22.3206,22.2427,22.2514,93000.0
2014-09-02 12:00:00,25.75,25.84,25.75,25.8,25200.0,22.2687,22.3465,22.2687,22.3119,25200.0
2014-09-02 12:30:00,25.78,25.79,25.69,25.7,107100.0,22.2946,22.3033,22.2168,22.2254,107100.0
2014-09-02 13:00:00,25.7,25.78,25.7,25.72,30600.0,22.2254,22.2946,22.2254,22.2427,30600.0
2014-09-02 13:30:00,25.73,25.8,25.71,25.78,32700.0,22.2514,22.3119,22.2341,22.2946,32700.0
2014-09-02 14:00:00,25.79,25.89,25.78,25.89,15000.0,22.3033,22.3897,22.2946,22.3897,15000.0
2014-09-02 14:30:00,25.89,25.9,25.84,25.84,21300.0,22.3897,22.3984,22.3465,22.3465,21300.0
2014-09-02 15:00:00,25.85,25.89,25.83,25.87,41100.0,22.3552,22.3897,22.3379,22.3724,41100.0
2014-09-02 15:30:00,25.87,25.9,25.85,25.9,95100.0,22.3724,22.3984,22.3552,22.3984,95100.0
2014-09-03 09:30:00,25.91,25.95,25.86,25.92,27900.0,22.407,22.4416,22.3638,22.4157,27900.0
2014-09-03 10:00:00,25.92,25.97,25.9,25.91,67800.0,22.4157,22.4589,22.3984,22.407,67800.0
2014-09-03 10:30:00,25.9,25.99,25.9,25.98,39900.0,22.3984,22.4762,22.3984,22.4676,39900.0
2014-09-03 11:00:00,25.98,25.99,25.95,25.97,19200.0,22.4676,22.4762,22.4416,22.4589,19200.0
2014-09-03 11:30:00,25.97,25.99,25.93,25.95,17700.0,22.4589,22.4762,22.4243,22.4416,17700.0
2014-09-03 12:00:00,25.95,25.98,25.94,25.97,13800.0,22.4416,22.4676,22.433,22.4589,13800.0
2014-09-03 12:30:00,25.98,26.02,25.98,26.02,83100.0,22.4676,22.5022,22.4676,22.5022,83100.0
2014-09-03 13:00:00,26.01,26.04,26.0,26.03,31200.0,22.4935,22.5195,22.4849,22.5108,31200.0
2014-09-03 13:30:00,26.03,26.05,26.01,26.01,24300.0,22.5108,22.5281,22.4935,22.4935,24300.0
2014-09-03 14:00:00,26.02,26.02,25.91,25.92,15600.0,22.5022,22.5022,22.407,22.4157,15600.0
2014-09-03 14:30:00,25.93,25.96,25.87,25.87,18300.0,22.4243,22.4503,22.3724,22.3724,18300.0
2014-09-03 15:00:00,25.86,25.88,25.85,25.87,18000.0,22.3638,22.3811,22.3552,22.3724,18000.0
2014-09-03 15:30:00,25.86,25.89,25.83,25.86,74700.0,22.3638,22.3897,22.3379,22.3638,74700.0
2014-09-04 09:30:00,25.84,25.97,25.83,25.86,24300.0,22.3465,22.4589,22.3379,22.3638,24300.0
2014-09-04 10:00:00,25.87,25.94,25.86,25.89,24300.0,22.3724,22.433,22.3638,22.3897,24300.0
2014-09-04 10:30:00,25.91,25.91,25.82,25.82,25800.0,22.407,22.407,22.3292,22.3292,25800.0
2014-09-04 11:00:00,25.84,25.95,25.84,25.9,23100.0,22.3465,22.4416,22.3465,22.3984,23100.0
2014-09-04 11:30:00,25.9,25.9,25.85,25.86,8100.0,22.3984,22.3984,22.3552,22.3638,8100.0
2014-09-04 12:00:00,25.86,25.87,25.83,25.83,8100.0,22.3638,22.3724,22.3379,22.3379,8100.0
2014-09-04 12:30:00,25.84,25.85,25.8,25.8,16200.0,22.3465,22.3552,22.3119,22.3119,16200.0
2014-09-04 13:00:00,25.79,25.82,25.77,25.78,15600.0,22.3033,22.3292,22.286,22.2946,15600.0
2014-09-04 13:30:00,25.76,25.76,25.72,25.74,5400.0,22.2773,22.2773,22.2427,22.26,5400.0
2014-09-04 14:00:00,25.74,25.76,25.71,25.75,35700.0,22.26,22.2773,22.2341,22.2687,35700.0
2014-09-04 14:30:00,25.75,25.75,25.68,25.68,17700.0,22.2687,22.2687,22.2081,22.2081,17700.0
2014-09-04 15:00:00,25.68,25.7,25.62,25.67,30000.0,22.2081,22.2254,22.1562,22.1995,30000.0
2014-09-04 15:30:00,25.66,25.71,25.62,25.7,60600.0,22.1908,22.2341,22.1562,22.2254,60600.0
2014-09-05 09:30:00,25.74,25.8,25.57,25.76,25200.0,22.26,22.3119,22.113,22.2773,25200.0
2014-09-05 10:00:00,25.79,25.81,25.66,25.66,7800.0,22.3033,22.3206,22.1908,22.1908,7800.0
2014-09-05 10:30:00,25.72,25.72,25.59,25.67,28800.0,22.2427,22.2427,22.1303,22.1995,28800.0
2014-09-05 11:00:00,25.67,25.72,25.62,25.67,11100.0,22.1995,22.2427,22.1562,22.1995,11100.0
2014-09-05 11:30:00,25.71,25.72,25.62,25.69,15000.0,22.2341,22.2427,22.1562,22.2168,15000.0
2014-09-05 12:00:00,25.71,25.72,25.67,25.71,7500.0,22.2341,22.2427,22.1995,22.2341,7500.0
2014-09-05 12:30:00,25.7,25.75,25.67,25.67,7200.0,22.2254,22.2687,22.1995,22.1995,7200.0
2014-09-05 13:00:00,25.67,25.71,25.63,25.66,8700.0,22.1995,22.2341,22.1649,22.1908,8700.0
2014-09-05 13:30:00,25.67,25.69,25.61,25.61,12000.0,22.1995,22.2168,22.1476,22.1476,12000.0
2014-09-05 14:00:00,25.64,25.73,25.64,25.73,7800.0,22.1735,22.2514,22.1735,22.2514,7800.0
2014-09-05 14:30:00,25.73,25.75,25.68,25.72,18300.0,22.2514,22.2687,22.2081,22.2427,18300.0
2014-09-05 15:00:00,25.72,25.73,25.69,25.71,24300.0,22.2427,22.2514,22.2168,22.2341,24300.0
2014-09-05 15:30:00,25.7,25.75,25.69,25.74,87900.0,22.2254,22.2687,22.2168,22.26,87900.0
2014-09-08 09:30:00,25.64,25.76,25.64,25.73,16500.0,22.1735,22.2773,22.1735,22.2514,16500.0
2014-09-08 10:00:00,25.72,25.83,25.64,25.67,15900.0,22.2427,22.3379,22.1735,22.1995,15900.0
2014-09-08 10:30:00,25.65,25.68,25.58,25.66,15300.0,22.1822,22.2081,22.1217,22.1908,15300.0
2014-09-08 11:00:00,25.67,25.74,25.61,25.72,18900.0,22.1995,22.26,22.1476,22.2427,18900.0
2014-09-08 11:30:00,25.72,25.77,25.58,25.59,33300.0,22.2427,22.286,22.1217,22.1303,33300.0
2014-09-08 12:00:00,25.64,25.7,25.59,25.7,8400.0,22.1735,22.2254,22.1303,22.2254,8400.0
2014-09-08 12:30:00,25.7,25.75,25.67,25.75,9900.0,22.2254,22.2687,22.1995,22.2687,9900.0
2014-09-08 13:00:00,25.75,25.79,25.67,25.72,27900.0,22.2687,22.3033,22.1995,22.2427,27900.0
2014-09-08 13:30:00,25.66,25.67,25.6,25.66,10500.0,22.1908,22.1995,22.139,22.1908,10500.0
2014-09-08 14:00:00,25.66,25.69,25.65,25.69,9900.0,22.1908,22.2168,22.1822,22.2168,9900.0
2014-09-08 14:30:00,25.7,25.71,25.64,25.65,15900.0,22.2254,22.2341,22.1735,22.1822,15900.0
2014-09-08 15:00:00,25.64,25.68,25.63,25.67,17700.0,22.1735,22.2081,22.1649,22.1995,17700.0
2014-09-08 15:30:00,25.67,25.75,25.67,25.71,75000.0,22.1995,22.2687,22.1995,22.2341,75000.0
2014-09-09 09:30:00,25.65,25.71,25.45,25.48,26400.0,22.1822,22.2341,22.0092,22.0352,26400.0
2014-09-09 10:00:00,25.47,25.54,25.43,25.49,22500.0,22.0265,22.0871,21.9919,22.0438,22500.0
2014-09-09 10:30:00,25.51,25.51,25.44,25.49,9900.0,22.0611,22.0611,22.0006,22.0438,9900.0
2014-09-09 11:00:00,25.49,25.56,25.47,25.52,19200.0,22.0438,22.1044,22.0265,22.0698,19200.0
2014-09-09 11:30:00,25.51,25.52,25.45,25.48,27300.0,22.0611,22.0698,22.0092,22.0352,27300.0
2014-09-09 12:00:00,25.5,25.51,25.44,25.5,12600.0,22.0525,22.0611,22.0006,22.0525,12600.0
2014-09-09 12:30:00,25.5,25.51,25.43,25.43,12600.0,22.0525,22.0611,21.9919,21.9919,12600.0
2014-09-09 13:00:00,25.43,25.47,25.42,25.47,14100.0,21.9919,22.0265,21.9833,22.0265,14100.0
2014-09-09 13:30:00,25.49,25.56,25.48,25.53,18900.0,22.0438,22.1044,22.0352,22.0784,18900.0
2014-09-09 14:00:00,25.53,25.53,25.44,25.45,23400.0,22.0784,22.0784,22.0006,22.0092,23400.0
2014-09-09 14:30:00,25.45,25.46,25.42,25.46,23400.0,22.0092,22.0179,21.9833,22.0179,23400.0
2014-09-09 15:00:00,25.45,25.45,25.38,25.42,34500.0,22.0092,22.0092,21.9487,21.9833,34500.0
2014-09-09 15:30:00,25.43,25.43,25.36,25.41,63300.0,21.9919,21.9919,21.9314,21.9746,63300.0
2014-09-10 09:30:00,25.38,25.49,25.25,25.28,19800.0,21.9487,22.0438,21.8363,21.8622,19800.0
2014-09-10 10:00:00,25.27,25.38,25.27,25.31,19800.0,21.8536,21.9487,21.8536,21.8882,19800.0
2014-09-10 10:30:00,25.31,25.31,25.24,25.24,9900.0,21.8882,21.8882,21.8276,21.8276,9900.0
2014-09-10 11:00:00,25.27,25.29,25.24,25.27,7500.0,21.8536,21.8709,21.8276,21.8536,7500.0
2014-09-10 11:30:00,25.29,25.32,25.26,25.32,13800.0,21.8709,21.8968,21.8449,21.8968,13800.0
2014-09-10 12:00:00,25.31,25.44,25.29,25.44,15300.0,21.8882,22.0006,21.8709,22.0006,15300.0
2014-09-10 12:30:00,25.41,25.45,25.39,25.43,8700.0,21.9746,22.0092,21.9573,21.9919,8700.0
2014-09-10 13:00:00,25.41,25.53,25.41,25.52,13800.0,21.9746,22.0784,21.9746,22.0698,13800.0
2014-09-10 13:30:00,25.5,25.52,25.47,25.5,13500.0,22.0525,22.0698,22.0265,22.0525,13500.0
2014-09-10 14:00:00,25.5,25.52,25.48,25.49,14700.0,22.0525,22.0698,22.0352,22.0438,14700.0
2014-09-10 14:30:00,25.48,25.52,25.48,25.5,12900.0,22.0352,22.0698,22.0352,22.0525,12900.0
2014-09-10 15:00:00,25.51,25.57,25.51,25.54,20700.0,22.0611,22.113,22.0611,22.0871,20700.0
2014-09-10 15:30:00,25.52,25.57,25.51,25.52,60600.0,22.0698,22.113,22.0611,22.0698,60600.0
2014-09-11 09:30:00,25.32,25.57,25.32,25.57,17700.0,21.8968,22.113,21.8968,22.113,17700.0
2014-09-11 10:00:00,25.57,25.6,25.49,25.5,12900.0,22.113,22.139,22.0438,22.0525,12900.0
2014-09-11 10:30:00,25.53,25.54,25.45,25.48,33600.0,22.0784,22.0871,22.0092,22.0352,33600.0
2014-09-11 11:00:00,25.57,25.63,25.54,25.6,21600.0,22.113,22.1649,22.0871,22.139,21600.0
2014-09-11 11:30:00,25.59,25.63,25.57,25.62,7200.0,22.1303,22.1649,22.113,22.1562,7200.0
2014-09-11 12:00:00,25.64,25.67,25.61,25.66,9600.0,22.1735,22.1995,22.1476,22.1908,9600.0
2014-09-11 12:30:00,25.66,25.67,25.58,25.58,7500.0,22.1908,22.1995,22.1217,22.1217,7500.0
2014-09-11 13:00:00,25.58,25.63,25.57,25.57,5400.0,22.1217,22.1649,22.113,22.113,5400.0
2014-09-11 13:30:00,25.53,25.58,25.53,25.56,3600.0,22.0784,22.1217,22.0784,22.1044,3600.0
2014-09-11 14:00:00,25.58,25.66,25.58,25.66,14100.0,22.1217,22.1908,22.1217,22.1908,14100.0
2014-09-11 14:30:00,25.67,25.72,25.65,25.66,11700.0,22.1995,22.2427,22.1822,22.1908,11700.0
2014-09-11 15:00:00,25.65,25.69,25.63,25.66,11700.0,22.1822,22.2168,22.1649,22.1908,11700.0
2014-09-11 15:30:00,25.66,25.69,25.65,25.68,39600.0,22.1908,22.2168,22.1822,22.2081,39600.0
2014-09-12 09:30:00,25.6,25.61,25.48,25.56,31200.0,22.139,22.1476,22.0352,22.1044,31200.0
2014-09-12 10:00:00,25.54,25.56,25.48,25.54,46500.0,22.0871,22.1044,22.0352,22.0871,46500.0
2014-09-12 10:30:00,25.56,25.69,25.55,25.63,23700.0,22.1044,22.2168,22.0957,22.1649,23700.0
2014-09-12 11:00:00,25.64,25.69,25.58,25.58,15600.0,22.1735,22.2168,22.1217,22.1217,15600.0
2014-09-12 11:30:00,25.57,25.58,25.47,25.53,18600.0,22.113,22.1217,22.0265,22.0784,18600.0
2014-09-12 12:00:00,25.52,25.55,25.48,25.51,24600.0,22.0698,22.0957,22.0352,22.0611,24600.0
2014-09-12 12:30:00,25.5,25.52,25.47,25.49,15300.0,22.0525,22.0698,22.0265,22.0438,15300.0
2014-09-12 13:00:00,25.5,25.54,25.45,25.53,14400.0,22.0525,22.0871,22.0092,22.0784,14400.0
2014-09-12 13:30:00,25.55,25.57,25.51,25.55,18600.0,22.0957,22.113,22.0611,22.0957,18600.0
2014-09-12 14:00:00,25.56,25.61,25.52,25.52,18600.0,22.1044,22.1476,22.0698,22.0698,18600.0
2014-09-12 14:30:00,25.51,25.56,25.5,25.5,23400.0,22.0611,22.1044,22.0525,22.0525,23400.0
2014-09-12 15:00:00,25.5,25.55,25.5,25.54,19200.0,22.0525,22.0957,22.0525,22.0871,19200.0
2014-09-12 15:30:00,25.54,25.56,25.47,25.47,69900.0,22.0871,22.1044,22.0265,22.0265,69900.0
2014-09-15 09:30:00,25.45,25.45,25.24,25.28,22200.0,22.0092,22.0092,21.8276,21.8622,22200.0
2014-09-15 10:00:00,25.27,25.4,25.27,25.4,8100.0,21.8536,21.966,21.8536,21.966,8100.0
2014-09-15 10:30:00,25.4,25.41,25.33,25.39,13200.0,21.966,21.9746,21.9055,21.9573,13200.0
2014-09-15 11:00:00,25.36,25.41,25.31,25.31,11700.0,21.9314,21.9746,21.8882,21.8882,11700.0
2014-09-15 11:30:00,25.3,25.36,25.26,25.32,37500.0,21.8795,21.9314,21.8449,21.8968,37500.0
2014-09-15 12:00:00,25.33,25.33,25.26,25.27,8100.0,21.9055,21.9055,21.8449,21.8536,8100.0
2014-09-15 12:30:00,25.28,25.36,25.24,25.34,11700.0,21.8622,21.9314,21.8276,21.9141,11700.0
2014-09-15 13:00:00,25.33,25.37,25.31,25.32,5100.0,21.9055,21.94,21.8882,21.8968,5100.0
2014-09-15 13:30:00,25.3,25.33,25.26,25.26,9300.0,21.8795,21.9055,21.8449,21.8449,9300.0
2014-09-15 14:00:00,25.25,25.35,25.25,25.34,18300.0,21.8363,21.9227,21.8363,21.9141,18300.0
2014-09-15 14:30:00,25.36,25.4,25.24,25.27,38100.0,21.9314,21.966,21.8276,21.8536,38100.0
2014-09-15 15:00:00,25.29,25.33,25.29,25.33,10500.0,21.8709,21.9055,21.8709,21.9055,10500.0
2014-09-15 15:30:00,25.34,25.34,25.27,25.31,27300.0,21.9141,21.9141,21.8536,21.8882,27300.0
2014-09-16 09:30:00,25.29,25.29,25.12,25.2,43500.0,21.8709,21.8709,21.7238,21.793,43500.0
2014-09-16 10:00:00,25.25,25.27,25.13,25.13,65700.0,21.8363,21.8536,21.7325,21.7325,65700.0
2014-09-16 10:30:00,25.14,25.15,24.94,25.02,63900.0,21.7411,21.7498,21.5682,21.6374,63900.0
2014-09-16 11:00:00,25.02,25.07,24.97,25.04,27600.0,21.6374,21.6806,21.5941,21.6547,27600.0
2014-09-16 11:30:00,25.1,25.2,25.1,25.14,42000.0,21.7065,21.793,21.7065,21.7411,42000.0
2014-09-16 12:00:00,25.14,25.22,25.14,25.15,21600.0,21.7411,21.8103,21.7411,21.7498,21600.0
2014-09-16 12:30:00,25.18,25.23,25.14,25.14,32700.0,21.7757,21.819,21.7411,21.7411,32700.0
2014-09-16 13:00:00,25.17,25.23,25.12,25.23,104100.0,21.7671,21.819,21.7238,21.819,104100.0
2014-09-16 13:30:00,25.22,25.27,25.2,25.22,26100.0,21.8103,21.8536,21.793,21.8103,26100.0
2014-09-16 14:00:00,25.22,25.26,25.2,25.23,33000.0,21.8103,21.8449,21.793,21.819,33000.0
2014-09-16 14:30:00,25.23,25.24,25.14,25.19,53700.0,21.819,21.8276,21.7411,21.7844,53700.0
2014-09-16 15:00:00,25.18,25.21,25.14,25.14,39600.0,21.7757,21.8017,21.7411,21.7411,39600.0
2014-09-16 15:30:00,25.14,25.17,25.12,25.13,102600.0,21.7411,21.7671,21.7238,21.7325,102600.0
2014-09-17 09:30:00,25.11,25.25,25.07,25.18,14400.0,21.7152,21.8363,21.6806,21.7757,14400.0
2014-09-17 10:00:00,25.18,25.26,25.18,25.21,39900.0,21.7757,21.8449,21.7757,21.8017,39900.0
2014-09-17 10:30:00,25.2,25.23,25.15,25.15,15600.0,21.793,21.819,21.7498,21.7498,15600.0
2014-09-17 11:00:00,25.15,25.22,25.13,25.15,13500.0,21.7498,21.8103,21.7325,21.7498,13500.0
2014-09-17 11:30:00,25.15,25.17,25.13,25.15,8700.0,21.7498,21.7671,21.7325,21.7498,8700.0
2014-09-17 12:00:00,25.14,25.17,25.12,25.16,16200.0,21.7411,21.7671,21.7238,21.7584,16200.0
2014-09-17 12:30:00,25.16,25.16,25.12,25.13,15600.0,21.7584,21.7584,21.7238,21.7325,15600.0
2014-09-17 13:00:00,25.15,25.16,25.06,25.06,13800.0,21.7498,21.7584,21.672,21.672,13800.0
2014-09-17 13:30:00,25.05,25.14,25.05,25.13,19500.0,21.6633,21.7411,21.6633,21.7325,19500.0
2014-09-17 14:00:00,25.13,25.23,24.98,25.18,188400.0,21.7325,21.819,21.6028,21.7757,188400.0
2014-09-17 14:30:00,25.2,25.21,25.09,25.14,59400.0,21.793,21.8017,21.6979,21.7411,59400.0
2014-09-17 15:00:00,25.16,25.21,25.12,25.15,42000.0,21.7584,21.8017,21.7238,21.7498,42000.0
2014-09-17 15:30:00,25.16,25.16,25.02,25.05,81600.0,21.7584,21.7584,21.6374,21.6633,81600.0
2014-09-18 09:30:00,25.21,25.21,24.96,24.97,33300.0,21.8017,21.8017,21.5855,21.5941,33300.0
2014-09-18 10:00:00,25.01,25.02,24.85,24.88,80400.0,21.6287,21.6374,21.4903,21.5163,80400.0
2014-09-18 10:30:00,24.85,25.12,24.85,25.08,417000.0,21.4903,21.7238,21.4903,21.6893,417000.0
2014-09-18 11:00:00,25.08,25.1,25.07,25.07,27300.0,21.6893,21.7065,21.6806,21.6806,27300.0
2014-09-18 11:30:00,25.08,25.1,25.05,25.05,38100.0,21.6893,21.7065,21.6633,21.6633,38100.0
2014-09-18 12:00:00,25.07,25.12,25.05,25.12,24300.0,21.6806,21.7238,21.6633,21.7238,24300.0
2014-09-18 12:30:00,25.11,25.12,25.07,25.08,27300.0,21.7152,21.7238,21.6806,21.6893,27300.0
2014-09-18 13:00:00,25.08,25.09,25.06,25.06,23400.0,21.6893,21.6979,21.672,21.672,23400.0
2014-09-18 13:30:00,25.06,25.06,25.01,25.01,31500.0,21.672,21.672,21.6287,21.6287,31500.0
2014-09-18 14:00:00,25.02,25.09,25.02,25.09,28500.0,21.6374,21.6979,21.6374,21.6979,28500.0
2014-09-18 14:30:00,25.09,25.09,25.06,25.06,33900.0,21.6979,21.6979,21.672,21.672,33900.0
2014-09-18 15:00:00,25.05,25.14,25.04,25.12,45600.0,21.6633,21.7411,21.6547,21.7238,45600.0
2014-09-18 15:30:00,25.13,25.15,25.08,25.09,64800.0,21.7325,21.7498,21.6893,21.6979,64800.0
2014-09-19 09:30:00,25.11,25.31,25.04,25.18,162300.0,21.7152,21.8882,21.6547,21.7757,162300.0
2014-09-19 10:00:00,25.18,25.21,25.13,25.2,11400.0,21.7757,21.8017,21.7325,21.793,11400.0
2014-09-19 10:30:00,25.16,25.21,25.1,25.1,13200.0,21.7584,21.8017,21.7065,21.7065,13200.0
2014-09-19 11:00:00,25.05,25.08,24.99,25.02,16500.0,21.6633,21.6893,21.6114,21.6374,16500.0
2014-09-19 11:30:00,25.0,25.0,24.9,24.92,13200.0,21.6201,21.6201,21.5336,21.5509,13200.0
2014-09-19 12:00:00,24.94,25.01,24.9,24.9,20100.0,21.5682,21.6287,21.5336,21.5336,20100.0
2014-09-19 12:30:00,24.9,24.96,24.87,24.9,13200.0,21.5336,21.5855,21.5076,21.5336,13200.0
2014-09-19 13:00:00,24.89,24.89,24.82,24.82,15600.0,21.5249,21.5249,21.4644,21.4644,15600.0
2014-09-19 13:30:00,24.86,24.94,24.81,24.88,17700.0,21.499,21.5682,21.4558,21.5163,17700.0
2014-09-19 14:00:00,24.88,24.95,24.88,24.95,8100.0,21.5163,21.5768,21.5163,21.5768,8100.0
2014-09-19 14:30:00,24.92,25.0,24.92,24.98,20100.0,21.5509,21.6201,21.5509,21.6028,20100.0
2014-09-19 15:00:00,24.97,25.04,24.96,25.02,60900.0,21.5941,21.6547,21.5855,21.6374,60900.0
2014-09-19 15:30:00,25.03,25.03,24.97,24.99,193500.0,21.646,21.646,21.5941,21.6114,193500.0
2014-09-22 09:30:00,24.96,24.98,24.7,24.81,80100.0,21.5855,21.6028,21.3606,21.4558,80100.0
2014-09-22 10:00:00,24.79,24.93,24.72,24.87,52200.0,21.4385,21.5595,21.3779,21.5076,52200.0
2014-09-22 10:30:00,24.85,24.86,24.75,24.76,19800.0,21.4903,21.499,21.4039,21.4125,19800.0
2014-09-22 11:00:00,24.74,24.76,24.65,24.69,51900.0,21.3952,21.4125,21.3174,21.352,51900.0
2014-09-22 11:30:00,24.71,24.74,24.66,24.68,27300.0,21.3693,21.3952,21.326,21.3433,27300.0
2014-09-22 12:00:00,24.66,24.74,24.6,24.73,27600.0,21.326,21.3952,21.2741,21.3866,27600.0
2014-09-22 12:30:00,24.73,24.81,24.71,24.76,43800.0,21.3866,21.4558,21.3693,21.4125,43800.0
2014-09-22 13:00:00,24.75,24.88,24.75,24.86,28500.0,21.4039,21.5163,21.4039,21.499,28500.0
2014-09-22 13:30:00,24.85,24.87,24.78,24.85,19800.0,21.4903,21.5076,21.4298,21.4903,19800.0
2014-09-22 14:00:00,24.84,24.85,24.75,24.75,24300.0,21.4817,21.4903,21.4039,21.4039,24300.0
2014-09-22 14:30:00,24.75,24.78,24.73,24.77,25500.0,21.4039,21.4298,21.3866,21.4212,25500.0
2014-09-22 15:00:00,24.75,24.78,24.74,24.78,37500.0,21.4039,21.4298,21.3952,21.4298,37500.0
2014-09-22 15:30:00,24.78,24.83,24.72,24.72,76500.0,21.4298,21.4731,21.3779,21.3779,76500.0
2014-09-23 09:30:00,24.56,24.74,24.52,24.71,23700.0,21.2396,21.3952,21.205,21.3693,23700.0
2014-09-23 10:00:00,24.68,24.79,24.63,24.72,34800.0,21.3433,21.4385,21.3001,21.3779,34800.0
2014-09-23 10:30:00,24.7,24.78,24.67,24.67,25500.0,21.3606,21.4298,21.3347,21.3347,25500.0
2014-09-23 11:00:00,24.67,24.67,24.59,24.63,57600.0,21.3347,21.3347,21.2655,21.3001,57600.0
2014-09-23 11:30:00,24.65,24.65,24.61,24.63,34800.0,21.3174,21.3174,21.2828,21.3001,34800.0
2014-09-23 12:00:00,24.64,24.67,24.59,24.63,30900.0,21.3087,21.3347,21.2655,21.3001,30900.0
2014-09-23 12:30:00,24.66,24.69,24.64,24.67,15000.0,21.326,21.352,21.3087,21.3347,15000.0
2014-09-23 13:00:00,24.65,24.66,24.63,24.65,34500.0,21.3174,21.326,21.3001,21.3174,34500.0
2014-09-23 13:30:00,24.67,24.7,24.65,24.68,48000.0,21.3347,21.3606,21.3174,21.3433,48000.0
2014-09-23 14:00:00,24.69,24.72,24.66,24.69,27600.0,21.352,21.3779,21.326,21.352,27600.0
2014-09-23 14:30:00,24.69,24.7,24.65,24.7,27000.0,21.352,21.3606,21.3174,21.3606,27000.0
2014-09-23 15:00:00,24.7,24.73,24.66,24.72,38100.0,21.3606,21.3866,21.326,21.3779,38100.0
2014-09-23 15:30:00,24.73,24.79,24.66,24.67,131700.0,21.3866,21.4385,21.326,21.3347,131700.0
2014-09-24 09:30:00,24.61,24.61,24.52,24.57,44100.0,21.2828,21.2828,21.205,21.2482,44100.0
2014-09-24 10:00:00,24.55,24.61,24.54,24.55,198300.0,21.2309,21.2828,21.2223,21.2309,198300.0
2014-09-24 10:30:00,24.55,24.67,24.54,24.64,146100.0,21.2309,21.3347,21.2223,21.3087,146100.0
2014-09-24 11:00:00,24.61,24.72,24.61,24.71,18000.0,21.2828,21.3779,21.2828,21.3693,18000.0
2014-09-24 11:30:00,24.71,24.74,24.57,24.59,43500.0,21.3693,21.3952,21.2482,21.2655,43500.0
2014-09-24 12:00:00,24.6,24.6,24.53,24.55,45300.0,21.2741,21.2741,21.2136,21.2309,45300.0
2014-09-24 12:30:00,24.55,24.59,24.55,24.58,21300.0,21.2309,21.2655,21.2309,21.2569,21300.0
2014-09-24 13:00:00,24.58,24.61,24.57,24.61,21000.0,21.2569,21.2828,21.2482,21.2828,21000.0
2014-09-24 13:30:00,24.64,24.69,24.62,24.67,19500.0,21.3087,21.352,21.2914,21.3347,19500.0
2014-09-24 14:00:00,24.66,24.71,24.65,24.7,11400.0,21.326,21.3693,21.3174,21.3606,11400.0
2014-09-24 14:30:00,24.7,24.76,24.68,24.74,20100.0,21.3606,21.4125,21.3433,21.3952,20100.0
2014-09-24 15:00:00,24.75,24.79,24.74,24.79,15000.0,21.4039,21.4385,21.3952,21.4385,15000.0
2014-09-24 15:30:00,24.78,24.78,24.67,24.72,59700.0,21.4298,21.4298,21.3347,21.3779,59700.0
2014-09-25 09:30:00,24.55,24.6,24.36,24.47,137100.0,21.2309,21.2741,21.0666,21.1617,137100.0
2014-09-25 10:00:00,24.47,24.47,24.15,24.27,76500.0,21.1617,21.1617,20.885,20.9888,76500.0
2014-09-25 10:30:00,24.25,24.29,24.12,24.29,49500.0,20.9715,21.0061,20.859,21.0061,49500.0
2014-09-25 11:00:00,24.28,24.28,24.1,24.19,53700.0,20.9974,20.9974,20.8417,20.9196,53700.0
2014-09-25 11:30:00,24.19,24.26,24.19,24.2,51300.0,20.9196,20.9801,20.9196,20.9282,51300.0
2014-09-25 12:00:00,24.2,24.23,24.19,24.23,49200.0,20.9282,20.9542,20.9196,20.9542,49200.0
2014-09-25 12:30:00,24.22,24.29,24.22,24.27,42000.0,20.9455,21.0061,20.9455,20.9888,42000.0
2014-09-25 13:00:00,24.29,24.39,24.25,24.35,31800.0,21.0061,21.0925,20.9715,21.0579,31800.0
2014-09-25 13:30:00,24.36,24.36,24.25,24.27,26100.0,21.0666,21.0666,20.9715,20.9888,26100.0
2014-09-25 14:00:00,24.25,24.34,24.24,24.3,21600.0,20.9715,21.0493,20.9628,21.0147,21600.0
2014-09-25 14:30:00,24.3,24.41,24.29,24.36,27300.0,21.0147,21.1098,21.0061,21.0666,27300.0
2014-09-25 15:00:00,24.37,24.38,24.3,24.33,39000.0,21.0752,21.0839,21.0147,21.0407,39000.0
2014-09-25 15:30:00,24.34,24.34,24.27,24.27,126900.0,21.0493,21.0493,20.9888,20.9888,126900.0
2014-09-26 09:30:00,24.29,24.36,24.22,24.32,46500.0,21.0061,21.0666,20.9455,21.032,46500.0
2014-09-26 10:00:00,24.33,24.35,24.28,24.3,31500.0,21.0407,21.0579,20.9974,21.0147,31500.0
2014-09-26 10:30:00,24.29,24.35,24.28,24.34,36600.0,21.0061,21.0579,20.9974,21.0493,36600.0
2014-09-26 11:00:00,24.34,24.34,24.21,24.23,95400.0,21.0493,21.0493,20.9369,20.9542,95400.0
2014-09-26 11:30:00,24.25,24.25,24.2,24.22,86100.0,20.9715,20.9715,20.9282,20.9455,86100.0
2014-09-26 12:00:00,24.22,24.27,24.22,24.27,25500.0,20.9455,20.9888,20.9455,20.9888,25500.0
2014-09-26 12:30:00,24.27,24.3,24.21,24.21,29700.0,20.9888,21.0147,20.9369,20.9369,29700.0
2014-09-26 13:00:00,24.22,24.29,24.22,24.29,33000.0,20.9455,21.0061,20.9455,21.0061,33000.0
2014-09-26 13:30:00,24.3,24.32,24.25,24.32,23400.0,21.0147,21.032,20.9715,21.032,23400.0
2014-09-26 14:00:00,24.31,24.35,24.28,24.31,43500.0,21.0234,21.0579,20.9974,21.0234,43500.0
2014-09-26 14:30:00,24.32,24.33,24.28,24.28,81900.0,21.032,21.0407,20.9974,20.9974,81900.0
2014-09-26 15:00:00,24.29,24.36,24.24,24.34,113700.0,21.0061,21.0666,20.9628,21.0493,113700.0
2014-09-26 15:30:00,24.34,24.35,24.23,24.29,133500.0,21.0493,21.0579,20.9542,21.0061,133500.0
2014-09-29 09:30:00,24.14,24.22,24.06,24.16,48600.0,20.8763,20.9455,20.8072,20.8936,48600.0
2014-09-29 10:00:00,24.2,24.26,24.11,24.2,30600.0,20.9282,20.9801,20.8504,20.9282,30600.0
2014-09-29 10:30:00,24.2,24.25,24.18,24.22,31200.0,20.9282,20.9715,20.9109,20.9455,31200.0
2014-09-29 11:00:00,24.24,24.3,24.23,24.28,21900.0,20.9628,21.0147,20.9542,20.9974,21900.0
2014-09-29 11:30:00,24.28,24.3,24.27,24.3,17700.0,20.9974,21.0147,20.9888,21.0147,17700.0
2014-09-29 12:00:00,24.28,24.3,24.25,24.27,25800.0,20.9974,21.0147,20.9715,20.9888,25800.0
2014-09-29 12:30:00,24.25,24.31,24.25,24.29,31800.0,20.9715,21.0234,20.9715,21.0061,31800.0
2014-09-29 13:00:00,24.29,24.31,24.26,24.3,19500.0,21.0061,21.0234,20.9801,21.0147,19500.0
2014-09-29 13:30:00,24.29,24.3,24.25,24.28,30600.0,21.0061,21.0147,20.9715,20.9974,30600.0
2014-09-29 14:00:00,24.29,24.31,24.25,24.26,43500.0,21.0061,21.0234,20.9715,20.9801,43500.0
2014-09-29 14:30:00,24.25,24.32,24.25,24.31,26400.0,20.9715,21.032,20.9715,21.0234,26400.0
2014-09-29 15:00:00,24.31,24.37,24.3,24.37,27300.0,21.0234,21.0752,21.0147,21.0752,27300.0
2014-09-29 15:30:00,24.37,24.42,24.35,24.42,183600.0,21.0752,21.1185,21.0579,21.1185,183600.0
2014-09-30 09:30:00,24.43,24.48,24.24,24.36,65100.0,21.1271,21.1704,20.9628,21.0666,65100.0
2014-09-30 10:00:00,24.34,24.42,24.32,24.34,63900.0,21.0493,21.1185,21.032,21.0493,63900.0
2014-09-30 10:30:00,24.35,24.42,24.34,24.4,18600.0,21.0579,21.1185,21.0493,21.1012,18600.0
2014-09-30 11:00:00,24.4,24.47,24.39,24.45,15300.0,21.1012,21.1617,21.0925,21.1444,15300.0
2014-09-30 11:30:00,24.45,24.47,24.33,24.37,15600.0,21.1444,21.1617,21.0407,21.0752,15600.0
2014-09-30 12:00:00,24.36,24.39,24.33,24.34,34200.0,21.0666,21.0925,21.0407,21.0493,34200.0
2014-09-30 12:30:00,24.34,24.34,24.29,24.3,35100.0,21.0493,21.0493,21.0061,21.0147,35100.0
2014-09-30 13:00:00,24.31,24.34,24.3,24.32,51000.0,21.0234,21.0493,21.0147,21.032,51000.0
2014-09-30 13:30:00,24.33,24.34,24.3,24.33,63300.0,21.0407,21.0493,21.0147,21.0407,63300.0
2014-09-30 14:00:00,24.33,24.39,24.33,24.38,68700.0,21.0407,21.0925,21.0407,21.0839,68700.0
2014-09-30 14:30:00,24.4,24.41,24.34,24.35,21000.0,21.1012,21.1098,21.0493,21.0579,21000.0
2014-09-30 15:00:00,24.34,24.4,24.33,24.39,84000.0,21.0493,21.1012,21.0407,21.0925,84000.0
2014-09-30 15:30:00,24.38,24.53,24.32,24.32,211200.0,21.0839,21.2136,21.032,21.032,211200.0
2014-10-01 09:30:00,24.33,24.33,24.09,24.17,150000.0,21.0407,21.0407,20.8331,20.9023,150000.0
2014-10-01 10:00:00,24.15,24.25,24.1,24.19,66000.0,20.885,20.9715,20.8417,20.9196,66000.0
2014-10-01 10:30:00,24.18,24.26,24.15,24.26,121500.0,20.9109,20.9801,20.885,20.9801,121500.0
2014-10-01 11:00:00,24.27,24.37,24.18,24.21,52800.0,20.9888,21.0752,20.9109,20.9369,52800.0
2014-10-01 11:30:00,24.24,24.24,24.17,24.2,53700.0,20.9628,20.9628,20.9023,20.9282,53700.0
2014-10-01 12:00:00,24.19,24.21,24.17,24.2,32400.0,20.9196,20.9369,20.9023,20.9282,32400.0
2014-10-01 12:30:00,24.18,24.2,24.11,24.13,83100.0,20.9109,20.9282,20.8504,20.8677,83100.0
2014-10-01 13:00:00,24.14,24.19,24.08,24.15,97800.0,20.8763,20.9196,20.8244,20.885,97800.0
2014-10-01 13:30:00,24.15,24.15,24.01,24.03,63900.0,20.885,20.885,20.7639,20.7812,63900.0
2014-10-01 14:00:00,24.02,24.04,23.97,23.97,122700.0,20.7726,20.7899,20.7293,20.7293,122700.0
2014-10-01 14:30:00,23.98,23.99,23.82,23.82,74400.0,20.738,20.7466,20.5996,20.5996,74400.0
2014-10-01 15:00:00,23.82,23.83,23.73,23.81,78300.0,20.5996,20.6082,20.5218,20.591,78300.0
2014-10-01 15:30:00,23.81,23.82,23.76,23.76,222300.0,20.591,20.5996,20.5477,20.5477,222300.0
2014-10-02 09:30:00,23.8,24.0,23.77,23.9,184800.0,20.5823,20.7553,20.5564,20.6688,184800.0
2014-10-02 10:00:00,23.86,23.86,23.71,23.76,44400.0,20.6342,20.6342,20.5045,20.5477,44400.0
2014-10-02 10:30:00,23.73,23.76,23.6,23.62,42000.0,20.5218,20.5477,20.4093,20.4266,42000.0
2014-10-02 11:00:00,23.62,23.67,23.57,23.62,63000.0,20.4266,20.4699,20.3834,20.4266,63000.0
2014-10-02 11:30:00,23.59,23.62,23.54,23.6,70500.0,20.4007,20.4266,20.3575,20.4093,70500.0
2014-10-02 12:00:00,23.62,23.65,23.59,23.6,28500.0,20.4266,20.4526,20.4007,20.4093,28500.0
2014-10-02 12:30:00,23.63,23.72,23.61,23.69,61200.0,20.4353,20.5131,20.418,20.4872,61200.0
2014-10-02 13:00:00,23.69,23.73,23.66,23.73,42000.0,20.4872,20.5218,20.4612,20.5218,42000.0
2014-10-02 13:30:00,23.74,23.76,23.7,23.71,59100.0,20.5304,20.5477,20.4958,20.5045,59100.0
2014-10-02 14:00:00,23.71,23.77,23.71,23.74,82800.0,20.5045,20.5564,20.5045,20.5304,82800.0
2014-10-02 14:30:00,23.74,23.86,23.72,23.82,88200.0,20.5304,20.6342,20.5131,20.5996,88200.0
2014-10-02 15:00:00,23.82,23.86,23.79,23.79,59400.0,20.5996,20.6342,20.5737,20.5737,59400.0
2014-10-02 15:30:00,23.79,23.85,23.74,23.81,173700.0,20.5737,20.6255,20.5304,20.591,173700.0
2014-10-03 09:30:00,23.95,24.04,23.87,23.96,75900.0,20.712,20.7899,20.6428,20.7207,75900.0
2014-10-03 10:00:00,23.99,24.04,23.96,23.98,82800.0,20.7466,20.7899,20.7207,20.738,82800.0
2014-10-03 10:30:00,23.99,24.04,23.95,24.03,55200.0,20.7466,20.7899,20.712,20.7812,55200.0
2014-10-03 11:00:00,24.03,24.08,23.98,24.01,63000.0,20.7812,20.8244,20.738,20.7639,63000.0
2014-10-03 11:30:00,24.02,24.04,23.94,23.96,55200.0,20.7726,20.7899,20.7034,20.7207,55200.0
2014-10-03 12:00:00,23.96,24.01,23.95,24.01,23100.0,20.7207,20.7639,20.712,20.7639,23100.0
2014-10-03 12:30:00,24.02,24.02,23.96,23.98,24300.0,20.7726,20.7726,20.7207,20.738,24300.0
2014-10-03 13:00:00,23.96,23.97,23.89,23.91,18600.0,20.7207,20.7293,20.6601,20.6774,18600.0
2014-10-03 13:30:00,23.91,23.91,23.85,23.91,37800.0,20.6774,20.6774,20.6255,20.6774,37800.0
2014-10-03 14:00:00,23.9,24.0,23.89,23.98,39000.0,20.6688,20.7553,20.6601,20.738,39000.0
2014-10-03 14:30:00,23.98,24.02,23.98,23.99,30600.0,20.738,20.7726,20.738,20.7466,30600.0
2014-10-03 15:00:00,24.0,24.01,23.95,23.98,36000.0,20.7553,20.7639,20.712,20.738,36000.0
2014-10-03 15:30:00,23.97,23.99,23.92,23.92,98700.0,20.7293,20.7466,20.6861,20.6861,98700.0
2014-10-06 09:30:00,24.04,24.11,23.95,24.11,15600.0,20.7899,20.8504,20.712,20.8504,15600.0
2014-10-06 10:00:00,24.08,24.08,23.9,23.93,33300.0,20.8244,20.8244,20.6688,20.6947,33300.0
2014-10-06 10:30:00,23.95,23.99,23.89,23.93,12900.0,20.712,20.7466,20.6601,20.6947,12900.0
2014-10-06 11:00:00,23.93,23.96,23.88,23.88,22500.0,20.6947,20.7207,20.6515,20.6515,22500.0
2014-10-06 11:30:00,23.89,23.93,23.78,23.83,21300.0,20.6601,20.6947,20.565,20.6082,21300.0
2014-10-06 12:00:00,23.86,23.95,23.86,23.91,15000.0,20.6342,20.712,20.6342,20.6774,15000.0
2014-10-06 12:30:00,23.9,23.93,23.84,23.89,10500.0,20.6688,20.6947,20.6169,20.6601,10500.0
2014-10-06 13:00:00,23.88,23.96,23.85,23.96,13500.0,20.6515,20.7207,20.6255,20.7207,13500.0
2014-10-06 13:30:00,23.97,24.0,23.93,23.99,22800.0,20.7293,20.7553,20.6947,20.7466,22800.0
2014-10-06 14:00:00,23.97,23.98,23.91,23.96,14100.0,20.7293,20.738,20.6774,20.7207,14100.0
2014-10-06 14:30:00,23.97,23.99,23.95,23.97,9600.0,20.7293,20.7466,20.712,20.7293,9600.0
2014-10-06 15:00:00,23.98,24.02,23.95,23.99,39900.0,20.738,20.7726,20.712,20.7466,39900.0
2014-10-06 15:30:00,23.98,24.03,23.96,23.97,84900.0,20.738,20.7812,20.7207,20.7293,84900.0
2014-10-07 09:30:00,23.78,23.82,23.63,23.73,63900.0,20.565,20.5996,20.4353,20.5218,63900.0
2014-10-07 10:00:00,23.76,23.77,23.69,23.73,27000.0,20.5477,20.5564,20.4872,20.5218,27000.0
2014-10-07 10:30:00,23.74,23.8,23.7,23.7,25500.0,20.5304,20.5823,20.4958,20.4958,25500.0
2014-10-07 11:00:00,23.72,23.72,23.66,23.68,16500.0,20.5131,20.5131,20.4612,20.4785,16500.0
2014-10-07 11:30:00,23.67,23.74,23.65,23.71,15000.0,20.4699,20.5304,20.4526,20.5045,15000.0
2014-10-07 12:00:00,23.69,23.71,23.67,23.67,30000.0,20.4872,20.5045,20.4699,20.4699,30000.0
2014-10-07 12:30:00,23.66,23.69,23.56,23.59,14100.0,20.4612,20.4872,20.3748,20.4007,14100.0
2014-10-07 13:00:00,23.59,23.61,23.58,23.6,9600.0,20.4007,20.418,20.392,20.4093,9600.0
2014-10-07 13:30:00,23.6,23.6,23.54,23.56,10800.0,20.4093,20.4093,20.3575,20.3748,10800.0
2014-10-07 14:00:00,23.57,23.57,23.44,23.44,37800.0,20.3834,20.3834,20.271,20.271,37800.0
2014-10-07 14:30:00,23.44,23.47,23.41,23.44,46500.0,20.271,20.2969,20.245,20.271,46500.0
2014-10-07 15:00:00,23.44,23.44,23.38,23.43,63000.0,20.271,20.271,20.2191,20.2623,63000.0
2014-10-07 15:30:00,23.43,23.43,23.35,23.36,150300.0,20.2623,20.2623,20.1931,20.2018,150300.0
2014-10-08 09:30:00,23.36,23.64,23.33,23.5,147900.0,20.2018,20.4439,20.1758,20.3229,147900.0
2014-10-08 10:00:00,23.52,23.58,23.38,23.45,74700.0,20.3402,20.392,20.2191,20.2796,74700.0
2014-10-08 10:30:00,23.45,23.46,23.3,23.34,69900.0,20.2796,20.2883,20.1499,20.1845,69900.0
2014-10-08 11:00:00,23.36,23.39,23.29,23.36,57000.0,20.2018,20.2277,20.1413,20.2018,57000.0
2014-10-08 11:30:00,23.36,23.44,23.3,23.37,78000.0,20.2018,20.271,20.1499,20.2104,78000.0
2014-10-08 12:00:00,23.38,23.39,23.32,23.32,51000.0,20.2191,20.2277,20.1672,20.1672,51000.0
2014-10-08 12:30:00,23.29,23.34,23.29,23.3,23100.0,20.1413,20.1845,20.1413,20.1499,23100.0
2014-10-08 13:00:00,23.31,23.34,23.18,23.21,48900.0,20.1586,20.1845,20.0461,20.0721,48900.0
2014-10-08 13:30:00,23.2,23.28,23.18,23.28,66000.0,20.0634,20.1326,20.0461,20.1326,66000.0
2014-10-08 14:00:00,23.32,23.73,23.28,23.65,138600.0,20.1672,20.5218,20.1326,20.4526,138600.0
2014-10-08 14:30:00,23.67,23.68,23.53,23.57,104400.0,20.4699,20.4785,20.3488,20.3834,104400.0
2014-10-08 15:00:00,23.59,23.66,23.56,23.65,86100.0,20.4007,20.4612,20.3748,20.4526,86100.0
2014-10-08 15:30:00,23.65,23.7,23.62,23.64,171300.0,20.4526,20.4958,20.4266,20.4439,171300.0
2014-10-09 09:30:00,23.52,23.57,23.17,23.17,96000.0,20.3402,20.3834,20.0375,20.0375,96000.0
2014-10-09 10:00:00,23.17,23.31,23.14,23.24,78600.0,20.0375,20.1586,20.0115,20.098,78600.0
2014-10-09 10:30:00,23.25,23.25,23.12,23.17,63000.0,20.1067,20.1067,19.9942,20.0375,63000.0
2014-10-09 11:00:00,23.18,23.18,23.05,23.09,101100.0,20.0461,20.0461,19.9337,19.9683,101100.0
2014-10-09 11:30:00,23.07,23.11,22.93,22.98,54900.0,19.951,19.9856,19.8299,19.8732,54900.0
2014-10-09 12:00:00,22.97,22.98,22.88,22.89,50700.0,19.8645,19.8732,19.7867,19.7953,50700.0
2014-10-09 12:30:00,22.89,23.0,22.87,22.99,72900.0,19.7953,19.8905,19.778,19.8818,72900.0
2014-10-09 13:00:00,22.99,23.02,22.92,22.98,58500.0,19.8818,19.9078,19.8213,19.8732,58500.0
2014-10-09 13:30:00,22.99,23.09,22.96,23.0,68700.0,19.8818,19.9683,19.8559,19.8905,68700.0
2014-10-09 14:00:00,23.01,23.01,22.9,22.91,58200.0,19.8991,19.8991,19.804,19.8126,58200.0
2014-10-09 14:30:00,22.91,22.94,22.87,22.87,67800.0,19.8126,19.8386,19.778,19.778,67800.0
2014-10-09 15:00:00,22.88,22.92,22.79,22.91,78000.0,19.7867,19.8213,19.7089,19.8126,78000.0
2014-10-09 15:30:00,22.92,22.96,22.82,22.82,233400.0,19.8213,19.8559,19.7348,19.7348,233400.0
2014-10-10 09:30:00,22.78,22.81,22.59,22.66,80700.0,19.7002,19.7262,19.5359,19.5964,80700.0
2014-10-10 10:00:00,22.65,22.67,22.43,22.45,54300.0,19.5878,19.6051,19.3975,19.4148,54300.0
2014-10-10 10:30:00,22.44,22.5,22.35,22.46,136200.0,19.4062,19.4581,19.3283,19.4235,136200.0
2014-10-10 11:00:00,22.48,22.6,22.47,22.57,133500.0,19.4408,19.5445,19.4321,19.5186,133500.0
2014-10-10 11:30:00,22.57,22.66,22.56,22.64,39000.0,19.5186,19.5964,19.5099,19.5791,39000.0
2014-10-10 12:00:00,22.65,22.78,22.64,22.77,36300.0,19.5878,19.7002,19.5791,19.6916,36300.0
2014-10-10 12:30:00,22.77,22.82,22.75,22.77,24900.0,19.6916,19.7348,19.6743,19.6916,24900.0
2014-10-10 13:00:00,22.76,22.77,22.61,22.64,59700.0,19.6829,19.6916,19.5532,19.5791,59700.0
2014-10-10 13:30:00,22.64,22.72,22.64,22.67,45000.0,19.5791,19.6483,19.5791,19.6051,45000.0
2014-10-10 14:00:00,22.68,22.75,22.65,22.74,70800.0,19.6137,19.6743,19.5878,19.6656,70800.0
2014-10-10 14:30:00,22.73,22.74,22.72,22.72,81900.0,19.657,19.6656,19.6483,19.6483,81900.0
2014-10-10 15:00:00,22.72,22.76,22.72,22.73,92400.0,19.6483,19.6829,19.6483,19.657,92400.0
2014-10-10 15:30:00,22.75,22.77,22.68,22.68,261900.0,19.6743,19.6916,19.6137,19.6137,261900.0
2014-10-13 09:30:00,23.04,23.04,22.46,22.67,136800.0,19.9251,19.9251,19.4235,19.6051,136800.0
2014-10-13 10:00:00,22.67,22.87,22.66,22.77,81000.0,19.6051,19.778,19.5964,19.6916,81000.0
2014-10-13 10:30:00,22.77,22.91,22.75,22.86,102900.0,19.6916,19.8126,19.6743,19.7694,102900.0
2014-10-13 11:00:00,22.86,22.95,22.75,22.82,68100.0,19.7694,19.8472,19.6743,19.7348,68100.0
2014-10-13 11:30:00,22.86,22.95,22.81,22.89,59100.0,19.7694,19.8472,19.7262,19.7953,59100.0
2014-10-13 12:00:00,22.9,22.97,22.86,22.97,50100.0,19.804,19.8645,19.7694,19.8645,50100.0
2014-10-13 12:30:00,22.99,23.07,22.98,22.98,57900.0,19.8818,19.951,19.8732,19.8732,57900.0
2014-10-13 13:00:00,23.01,23.04,22.95,22.99,52800.0,19.8991,19.9251,19.8472,19.8818,52800.0
2014-10-13 13:30:00,23.0,23.01,22.92,22.96,60600.0,19.8905,19.8991,19.8213,19.8559,60600.0
2014-10-13 14:00:00,22.95,22.99,22.91,22.95,52800.0,19.8472,19.8818,19.8126,19.8472,52800.0
2014-10-13 14:30:00,22.94,22.95,22.87,22.88,57600.0,19.8386,19.8472,19.778,19.7867,57600.0
2014-10-13 15:00:00,22.89,22.91,22.83,22.85,78000.0,19.7953,19.8126,19.7434,19.7607,78000.0
2014-10-13 15:30:00,22.84,22.85,22.57,22.59,536700.0,19.7521,19.7607,19.5186,19.5359,536700.0
2014-10-14 09:30:00,22.87,23.04,22.75,22.9,200400.0,19.778,19.9251,19.6743,19.804,200400.0
2014-10-14 10:00:00,22.88,23.05,22.87,23.03,120900.0,19.7867,19.9337,19.778,19.9164,120900.0
2014-10-14 10:30:00,23.0,23.13,22.97,23.11,71100.0,19.8905,20.0029,19.8645,19.9856,71100.0
2014-10-14 11:00:00,23.11,23.28,23.1,23.25,47100.0,19.9856,20.1326,19.9769,20.1067,47100.0
2014-10-14 11:30:00,23.26,23.42,23.26,23.39,45600.0,20.1153,20.2537,20.1153,20.2277,45600.0
2014-10-14 12:00:00,23.39,23.48,23.34,23.37,40200.0,20.2277,20.3056,20.1845,20.2104,40200.0
2014-10-14 12:30:00,23.34,23.35,23.29,23.29,40200.0,20.1845,20.1931,20.1413,20.1413,40200.0
2014-10-14 13:00:00,23.3,23.31,23.2,23.22,42300.0,20.1499,20.1586,20.0634,20.0807,42300.0
2014-10-14 13:30:00,23.2,23.34,23.2,23.33,132900.0,20.0634,20.1845,20.0634,20.1758,132900.0
2014-10-14 14:00:00,23.34,23.35,23.26,23.29,96000.0,20.1845,20.1931,20.1153,20.1413,96000.0
2014-10-14 14:30:00,23.28,23.37,23.24,23.28,109200.0,20.1326,20.2104,20.098,20.1326,109200.0
2014-10-14 15:00:00,23.28,23.31,23.21,23.25,137400.0,20.1326,20.1586,20.0721,20.1067,137400.0
2014-10-14 15:30:00,23.25,23.34,23.18,23.33,242100.0,20.1067,20.1845,20.0461,20.1758,242100.0
2014-10-15 09:30:00,23.25,23.3,23.04,23.22,190200.0,20.1067,20.1499,19.9251,20.0807,190200.0
2014-10-15 10:00:00,23.29,23.41,23.24,23.3,71400.0,20.1413,20.245,20.098,20.1499,71400.0
2014-10-15 10:30:00,23.31,23.31,23.07,23.13,85500.0,20.1586,20.1586,19.951,20.0029,85500.0
2014-10-15 11:00:00,23.12,23.18,23.05,23.08,83400.0,19.9942,20.0461,19.9337,19.9596,83400.0
2014-10-15 11:30:00,23.08,23.14,23.03,23.12,82800.0,19.9596,20.0115,19.9164,19.9942,82800.0
2014-10-15 12:00:00,23.12,23.14,23.04,23.09,72900.0,19.9942,20.0115,19.9251,19.9683,72900.0
2014-10-15 12:30:00,23.09,23.12,23.02,23.08,101400.0,19.9683,19.9942,19.9078,19.9596,101400.0
2014-10-15 13:00:00,23.08,23.13,23.04,23.11,126600.0,19.9596,20.0029,19.9251,19.9856,126600.0
2014-10-15 13:30:00,23.09,23.18,23.07,23.13,70800.0,19.9683,20.0461,19.951,20.0029,70800.0
2014-10-15 14:00:00,23.12,23.25,23.08,23.19,85800.0,19.9942,20.1067,19.9596,20.0548,85800.0
2014-10-15 14:30:00,23.17,23.31,23.17,23.3,66600.0,20.0375,20.1586,20.0375,20.1499,66600.0
2014-10-15 15:00:00,23.31,23.54,23.29,23.53,100500.0,20.1586,20.3575,20.1413,20.3488,100500.0
2014-10-15 15:30:00,23.56,23.76,23.51,23.64,274500.0,20.3748,20.5477,20.3315,20.4439,274500.0
2014-10-16 09:30:00,23.17,23.65,23.04,23.6,118200.0,20.1134,20.5301,20.0006,20.4867,118200.0
2014-10-16 10:00:00,23.59,23.73,23.47,23.54,175800.0,20.478,20.5996,20.3739,20.4346,175800.0
2014-10-16 10:30:00,23.54,23.87,23.52,23.77,91200.0,20.4346,20.7211,20.4173,20.6343,91200.0
2014-10-16 11:00:00,23.75,23.92,23.67,23.92,147000.0,20.6169,20.7645,20.5475,20.7645,147000.0
2014-10-16 11:30:00,23.91,24.01,23.81,23.83,138600.0,20.7558,20.8426,20.669,20.6864,138600.0
2014-10-16 12:00:00,23.82,23.82,23.69,23.75,65700.0,20.6777,20.6777,20.5648,20.6169,65700.0
2014-10-16 12:30:00,23.75,23.83,23.73,23.8,49500.0,20.6169,20.6864,20.5996,20.6603,49500.0
2014-10-16 13:00:00,23.81,23.88,23.8,23.82,45600.0,20.669,20.7298,20.6603,20.6777,45600.0
2014-10-16 13:30:00,23.83,23.94,23.81,23.9,87000.0,20.6864,20.7819,20.669,20.7471,87000.0
2014-10-16 14:00:00,23.92,24.05,23.87,23.9,92100.0,20.7645,20.8773,20.7211,20.7471,92100.0
2014-10-16 14:30:00,23.91,24.02,23.91,23.98,122400.0,20.7558,20.8513,20.7558,20.8166,122400.0
2014-10-16 15:00:00,23.96,24.07,23.93,24.04,123300.0,20.7992,20.8947,20.7732,20.8687,123300.0
2014-10-16 15:30:00,24.05,24.24,24.01,24.18,262200.0,20.8773,21.0423,20.8426,20.9902,262200.0
2014-10-17 09:30:00,24.41,24.41,24.2,24.31,83100.0,21.1899,21.1899,21.0076,21.103,83100.0
2014-10-17 10:00:00,24.31,24.44,24.3,24.41,51300.0,21.103,21.2159,21.0944,21.1899,51300.0
2014-10-17 10:30:00,24.41,24.41,24.31,24.38,50100.0,21.1899,21.1899,21.103,21.1638,50100.0
2014-10-17 11:00:00,24.37,24.38,24.32,24.34,43800.0,21.1551,21.1638,21.1117,21.1291,43800.0
2014-10-17 11:30:00,24.33,24.37,24.32,24.33,28500.0,21.1204,21.1551,21.1117,21.1204,28500.0
2014-10-17 12:00:00,24.34,24.37,24.29,24.34,45600.0,21.1291,21.1551,21.0857,21.1291,45600.0
2014-10-17 12:30:00,24.33,24.35,24.24,24.3,105900.0,21.1204,21.1378,21.0423,21.0944,105900.0
2014-10-17 13:00:00,24.31,24.34,24.17,24.17,26400.0,21.103,21.1291,20.9815,20.9815,26400.0
2014-10-17 13:30:00,24.17,24.19,24.12,24.12,35100.0,20.9815,20.9989,20.9381,20.9381,35100.0
2014-10-17 14:00:00,24.12,24.12,24.01,24.04,40800.0,20.9381,20.9381,20.8426,20.8687,40800.0
2014-10-17 14:30:00,24.03,24.09,24.02,24.07,61800.0,20.86,20.9121,20.8513,20.8947,61800.0
2014-10-17 15:00:00,24.06,24.22,24.06,24.18,53100.0,20.886,21.0249,20.886,20.9902,53100.0
2014-10-17 15:30:00,24.19,24.24,24.16,24.18,119100.0,20.9989,21.0423,20.9728,20.9902,119100.0
2014-10-20 09:30:00,24.07,24.31,24.07,24.17,47400.0,20.8947,21.103,20.8947,20.9815,47400.0
2014-10-20 10:00:00,24.16,24.23,24.09,24.15,36600.0,20.9728,21.0336,20.9121,20.9642,36600.0
2014-10-20 10:30:00,24.14,24.18,24.1,24.13,24900.0,20.9555,20.9902,20.9207,20.9468,24900.0
2014-10-20 11:00:00,24.13,24.25,24.1,24.19,35700.0,20.9468,21.051,20.9207,20.9989,35700.0
2014-10-20 11:30:00,24.15,24.24,24.14,24.23,22500.0,20.9642,21.0423,20.9555,21.0336,22500.0
2014-10-20 12:00:00,24.24,24.28,24.24,24.25,33000.0,21.0423,21.077,21.0423,21.051,33000.0
2014-10-20 12:30:00,24.23,24.27,24.22,24.22,27900.0,21.0336,21.0683,21.0249,21.0249,27900.0
2014-10-20 13:00:00,24.22,24.31,24.19,24.29,32100.0,21.0249,21.103,20.9989,21.0857,32100.0
2014-10-20 13:30:00,24.28,24.31,24.25,24.3,24600.0,21.077,21.103,21.051,21.0944,24600.0
2014-10-20 14:00:00,24.3,24.36,24.3,24.35,40800.0,21.0944,21.1464,21.0944,21.1378,40800.0
2014-10-20 14:30:00,24.35,24.41,24.34,24.39,50400.0,21.1378,21.1899,21.1291,21.1725,50400.0
2014-10-20 15:00:00,24.39,24.4,24.35,24.35,61800.0,21.1725,21.1812,21.1378,21.1378,61800.0
2014-10-20 15:30:00,24.36,24.46,24.36,24.43,123000.0,21.1464,21.2333,21.1464,21.2072,123000.0
2014-10-21 09:30:00,24.58,24.91,24.58,24.84,19200.0,21.3374,21.6239,21.3374,21.5631,19200.0
2014-10-21 10:00:00,24.83,24.85,24.78,24.85,46500.0,21.5544,21.5718,21.511,21.5718,46500.0
2014-10-21 10:30:00,24.85,24.95,24.84,24.91,15900.0,21.5718,21.6586,21.5631,21.6239,15900.0
2014-10-21 11:00:00,24.92,24.96,24.88,24.95,18000.0,21.6326,21.6673,21.5978,21.6586,18000.0
2014-10-21 11:30:00,24.94,24.98,24.93,24.93,11400.0,21.6499,21.6847,21.6413,21.6413,11400.0
2014-10-21 12:00:00,24.95,24.95,24.9,24.93,11100.0,21.6586,21.6586,21.6152,21.6413,11100.0
2014-10-21 12:30:00,24.93,24.94,24.84,24.87,25200.0,21.6413,21.6499,21.5631,21.5892,25200.0
2014-10-21 13:00:00,24.87,24.87,24.83,24.85,11400.0,21.5892,21.5892,21.5544,21.5718,11400.0
2014-10-21 13:30:00,24.86,24.92,24.86,24.92,16500.0,21.5805,21.6326,21.5805,21.6326,16500.0
2014-10-21 14:00:00,24.91,24.96,24.9,24.95,10500.0,21.6239,21.6673,21.6152,21.6586,10500.0
2014-10-21 14:30:00,24.95,24.97,24.94,24.97,18600.0,21.6586,21.676,21.6499,21.676,18600.0
2014-10-21 15:00:00,24.98,25.06,24.97,25.06,37800.0,21.6847,21.7541,21.676,21.7541,37800.0
2014-10-21 15:30:00,25.06,25.08,25.02,25.08,108600.0,21.7541,21.7715,21.7194,21.7715,108600.0
2014-10-22 09:30:00,25.06,25.11,24.92,25.07,20100.0,21.7541,21.7975,21.6326,21.7628,20100.0
2014-10-22 10:00:00,25.07,25.09,24.93,25.04,75900.0,21.7628,21.7801,21.6413,21.7367,75900.0
2014-10-22 10:30:00,25.04,25.04,24.97,24.97,24600.0,21.7367,21.7367,21.676,21.676,24600.0
2014-10-22 11:00:00,24.98,25.04,24.9,24.96,89100.0,21.6847,21.7367,21.6152,21.6673,89100.0
2014-10-22 11:30:00,24.99,25.03,24.93,24.94,31800.0,21.6933,21.7281,21.6413,21.6499,31800.0
2014-10-22 12:00:00,24.96,24.97,24.83,24.85,60600.0,21.6673,21.676,21.5544,21.5718,60600.0
2014-10-22 12:30:00,24.85,24.85,24.75,24.79,38700.0,21.5718,21.5718,21.485,21.5197,38700.0
2014-10-22 13:00:00,24.78,24.85,24.77,24.77,20100.0,21.511,21.5718,21.5024,21.5024,20100.0
2014-10-22 13:30:00,24.75,24.75,24.67,24.68,44700.0,21.485,21.485,21.4156,21.4242,44700.0
2014-10-22 14:00:00,24.68,24.7,24.61,24.63,49500.0,21.4242,21.4416,21.3635,21.3808,49500.0
2014-10-22 14:30:00,24.62,24.67,24.56,24.66,42300.0,21.3721,21.4156,21.3201,21.4069,42300.0
2014-10-22 15:00:00,24.66,24.66,24.56,24.6,50700.0,21.4069,21.4069,21.3201,21.3548,50700.0
2014-10-22 15:30:00,24.6,24.6,24.47,24.48,158100.0,21.3548,21.3548,21.2419,21.2506,158100.0
2014-10-23 09:30:00,24.76,25.03,24.66,24.96,49800.0,21.4937,21.7281,21.4069,21.6673,49800.0
2014-10-23 10:00:00,24.96,25.33,24.96,25.24,47700.0,21.6673,21.9885,21.6673,21.9104,47700.0
2014-10-23 10:30:00,25.22,25.4,25.2,25.36,54600.0,21.893,22.0493,21.8756,22.0145,54600.0
2014-10-23 11:00:00,25.34,25.49,25.33,25.37,80400.0,21.9972,22.1274,21.9885,22.0232,80400.0
2014-10-23 11:30:00,25.38,25.39,25.22,25.3,37800.0,22.0319,22.0406,21.893,21.9624,37800.0
2014-10-23 12:00:00,25.29,25.31,25.26,25.28,61500.0,21.9538,21.9711,21.9277,21.9451,61500.0
2014-10-23 12:30:00,25.28,25.31,25.25,25.27,25800.0,21.9451,21.9711,21.919,21.9364,25800.0
2014-10-23 13:00:00,25.28,25.41,25.25,25.34,58200.0,21.9451,22.0579,21.919,21.9972,58200.0
2014-10-23 13:30:00,25.33,25.41,25.32,25.35,35700.0,21.9885,22.0579,21.9798,22.0058,35700.0
2014-10-23 14:00:00,25.34,25.57,25.33,25.54,77400.0,21.9972,22.1968,21.9885,22.1708,77400.0
2014-10-23 14:30:00,25.54,25.61,25.36,25.37,79800.0,22.1708,22.2315,22.0145,22.0232,79800.0
2014-10-23 15:00:00,25.37,25.37,25.26,25.33,126600.0,22.0232,22.0232,21.9277,21.9885,126600.0
2014-10-23 15:30:00,25.33,25.46,25.31,25.42,143700.0,21.9885,22.1013,21.9711,22.0666,143700.0
2014-10-24 09:30:00,25.38,25.38,25.21,25.21,26700.0,22.0319,22.0319,21.8843,21.8843,26700.0
2014-10-24 10:00:00,25.23,25.36,25.18,25.35,24600.0,21.9017,22.0145,21.8583,22.0058,24600.0
2014-10-24 10:30:00,25.34,25.36,25.28,25.31,15300.0,21.9972,22.0145,21.9451,21.9711,15300.0
2014-10-24 11:00:00,25.29,25.37,25.27,25.3,30300.0,21.9538,22.0232,21.9364,21.9624,30300.0
2014-10-24 11:30:00,25.29,25.33,25.23,25.28,36300.0,21.9538,21.9885,21.9017,21.9451,36300.0
2014-10-24 12:00:00,25.28,25.35,25.27,25.3,38100.0,21.9451,22.0058,21.9364,21.9624,38100.0
2014-10-24 12:30:00,25.29,25.31,25.26,25.26,32700.0,21.9538,21.9711,21.9277,21.9277,32700.0
2014-10-24 13:00:00,25.26,25.27,25.21,25.26,35700.0,21.9277,21.9364,21.8843,21.9277,35700.0
2014-10-24 13:30:00,25.27,25.34,25.23,25.3,15900.0,21.9364,21.9972,21.9017,21.9624,15900.0
2014-10-24 14:00:00,25.31,25.33,25.27,25.31,17700.0,21.9711,21.9885,21.9364,21.9711,17700.0
2014-10-24 14:30:00,25.31,25.36,25.3,25.33,42300.0,21.9711,22.0145,21.9624,21.9885,42300.0
2014-10-24 15:00:00,25.33,25.36,25.32,25.35,36300.0,21.9885,22.0145,21.9798,22.0058,36300.0
2014-10-24 15:30:00,25.34,25.37,25.3,25.32,85800.0,21.9972,22.0232,21.9624,21.9798,85800.0
2014-10-27 09:30:00,25.25,25.25,25.0,25.04,46800.0,21.919,21.919,21.702,21.7367,46800.0
2014-10-27 10:00:00,25.05,25.28,25.04,25.25,16200.0,21.7454,21.9451,21.7367,21.919,16200.0
2014-10-27 10:30:00,25.25,25.42,25.25,25.36,100200.0,21.919,22.0666,21.919,22.0145,100200.0
2014-10-27 11:00:00,25.37,25.39,25.3,25.3,42900.0,22.0232,22.0406,21.9624,21.9624,42900.0
2014-10-27 11:30:00,25.29,25.31,25.19,25.21,68400.0,21.9538,21.9711,21.867,21.8843,68400.0
2014-10-27 12:00:00,25.2,25.26,25.19,25.24,36900.0,21.8756,21.9277,21.867,21.9104,36900.0
2014-10-27 12:30:00,25.24,25.29,25.22,25.23,90000.0,21.9104,21.9538,21.893,21.9017,90000.0
2014-10-27 13:00:00,25.24,25.25,25.15,25.18,90600.0,21.9104,21.919,21.8322,21.8583,90600.0
2014-10-27 13:30:00,25.19,25.24,25.15,25.19,35700.0,21.867,21.9104,21.8322,21.867,35700.0
2014-10-27 14:00:00,25.18,25.28,25.12,25.24,25800.0,21.8583,21.9451,21.8062,21.9104,25800.0
2014-10-27 14:30:00,25.26,25.29,25.24,25.26,19800.0,21.9277,21.9538,21.9104,21.9277,19800.0
2014-10-27 15:00:00,25.26,25.27,25.23,25.23,27300.0,21.9277,21.9364,21.9017,21.9017,27300.0
2014-10-27 15:30:00,25.23,25.26,25.2,25.23,183600.0,21.9017,21.9277,21.8756,21.9017,183600.0
2014-10-28 09:30:00,25.48,25.62,25.28,25.54,53400.0,22.1187,22.2402,21.9451,22.1708,53400.0
2014-10-28 10:00:00,25.56,25.7,25.56,25.63,61800.0,22.1881,22.3097,22.1881,22.2489,61800.0
2014-10-28 10:30:00,25.64,25.66,25.59,25.64,39000.0,22.2576,22.275,22.2142,22.2576,39000.0
2014-10-28 11:00:00,25.63,25.69,25.63,25.66,36300.0,22.2489,22.301,22.2489,22.275,36300.0
2014-10-28 11:30:00,25.67,25.69,25.62,25.62,68100.0,22.2836,22.301,22.2402,22.2402,68100.0
2014-10-28 12:00:00,25.63,25.7,25.63,25.68,25200.0,22.2489,22.3097,22.2489,22.2923,25200.0
2014-10-28 12:30:00,25.69,25.69,25.66,25.67,20400.0,22.301,22.301,22.275,22.2836,20400.0
2014-10-28 13:00:00,25.69,25.79,25.69,25.77,21600.0,22.301,22.3878,22.301,22.3704,21600.0
2014-10-28 13:30:00,25.77,25.85,25.74,25.85,29400.0,22.3704,22.4399,22.3444,22.4399,29400.0
2014-10-28 14:00:00,25.86,25.88,25.84,25.85,30000.0,22.4486,22.4659,22.4312,22.4399,30000.0
2014-10-28 14:30:00,25.84,25.94,25.84,25.93,54000.0,22.4312,22.518,22.4312,22.5093,54000.0
2014-10-28 15:00:00,25.94,26.13,25.94,26.09,83700.0,22.518,22.683,22.518,22.6482,83700.0
2014-10-28 15:30:00,26.09,26.17,26.07,26.13,165600.0,22.6482,22.7177,22.6309,22.683,165600.0
2014-10-29 09:30:00,26.13,26.33,26.02,26.14,42000.0,22.683,22.8566,22.5875,22.6916,42000.0
2014-10-29 10:00:00,26.15,26.17,25.92,25.93,20700.0,22.7003,22.7177,22.5007,22.5093,20700.0
2014-10-29 10:30:00,25.96,25.98,25.79,25.83,34800.0,22.5354,22.5527,22.3878,22.4225,34800.0
2014-10-29 11:00:00,25.83,25.92,25.81,25.87,132300.0,22.4225,22.5007,22.4052,22.4572,132300.0
2014-10-29 11:30:00,25.85,25.86,25.76,25.79,114300.0,22.4399,22.4486,22.3618,22.3878,114300.0
2014-10-29 12:00:00,25.78,25.8,25.71,25.73,75000.0,22.3791,22.3965,22.3184,22.3357,75000.0
2014-10-29 12:30:00,25.72,25.78,25.69,25.72,59700.0,22.327,22.3791,22.301,22.327,59700.0
2014-10-29 13:00:00,25.72,25.76,25.7,25.76,22200.0,22.327,22.3618,22.3097,22.3618,22200.0
2014-10-29 13:30:00,25.75,25.76,25.68,25.74,40500.0,22.3531,22.3618,22.2923,22.3444,40500.0
2014-10-29 14:00:00,25.73,25.74,25.63,25.72,48300.0,22.3357,22.3444,22.2489,22.327,48300.0
2014-10-29 14:30:00,25.74,25.81,25.68,25.79,66300.0,22.3444,22.4052,22.2923,22.3878,66300.0
2014-10-29 15:00:00,25.78,25.83,25.7,25.8,49800.0,22.3791,22.4225,22.3097,22.3965,49800.0
2014-10-29 15:30:00,25.82,25.96,25.66,25.67,361800.0,22.4138,22.5354,22.275,22.2836,361800.0
2014-10-30 09:30:00,25.64,25.76,25.51,25.58,33000.0,22.2576,22.3618,22.1447,22.2055,33000.0
2014-10-30 10:00:00,25.58,25.7,25.53,25.67,15300.0,22.2055,22.3097,22.1621,22.2836,15300.0
2014-10-30 10:30:00,25.7,25.73,25.63,25.7,21300.0,22.3097,22.3357,22.2489,22.3097,21300.0
2014-10-30 11:00:00,25.7,25.72,25.64,25.65,30900.0,22.3097,22.327,22.2576,22.2663,30900.0
2014-10-30 11:30:00,25.66,25.72,25.65,25.7,27900.0,22.275,22.327,22.2663,22.3097,27900.0
2014-10-30 12:00:00,25.7,25.73,25.69,25.71,27600.0,22.3097,22.3357,22.301,22.3184,27600.0
2014-10-30 12:30:00,25.71,25.75,25.66,25.68,43200.0,22.3184,22.3531,22.275,22.2923,43200.0
2014-10-30 13:00:00,25.69,25.77,25.67,25.7,18900.0,22.301,22.3704,22.2836,22.3097,18900.0
2014-10-30 13:30:00,25.73,25.84,25.71,25.78,34800.0,22.3357,22.4312,22.3184,22.3791,34800.0
2014-10-30 14:00:00,25.79,25.86,25.79,25.82,51300.0,22.3878,22.4486,22.3878,22.4138,51300.0
2014-10-30 14:30:00,25.82,25.82,25.69,25.71,34200.0,22.4138,22.4138,22.301,22.3184,34200.0
2014-10-30 15:00:00,25.73,25.75,25.6,25.62,66000.0,22.3357,22.3531,22.2229,22.2402,66000.0
2014-10-30 15:30:00,25.62,25.71,25.6,25.67,220800.0,22.2402,22.3184,22.2229,22.2836,220800.0
2014-10-31 09:30:00,26.04,26.05,25.77,25.78,140100.0,22.6048,22.6135,22.3704,22.3791,140100.0
2014-10-31 10:00:00,25.78,25.86,25.74,25.78,140700.0,22.3791,22.4486,22.3444,22.3791,140700.0
2014-10-31 10:30:00,25.78,25.94,25.77,25.94,116700.0,22.3791,22.518,22.3704,22.518,116700.0
2014-10-31 11:00:00,25.95,25.98,25.89,25.93,69300.0,22.5267,22.5527,22.4746,22.5093,69300.0
2014-10-31 11:30:00,25.94,25.94,25.88,25.9,28800.0,22.518,22.518,22.4659,22.4833,28800.0
2014-10-31 12:00:00,25.9,25.97,25.89,25.93,32100.0,22.4833,22.5441,22.4746,22.5093,32100.0
2014-10-31 12:30:00,25.96,26.09,25.95,26.09,27000.0,22.5354,22.6482,22.5267,22.6482,27000.0
2014-10-31 13:00:00,26.11,26.14,26.1,26.12,33000.0,22.6656,22.6916,22.6569,22.6743,33000.0
2014-10-31 13:30:00,26.13,26.14,26.1,26.11,24300.0,22.683,22.6916,22.6569,22.6656,24300.0
2014-10-31 14:00:00,26.11,26.13,26.09,26.1,30900.0,22.6656,22.683,22.6482,22.6569,30900.0
2014-10-31 14:30:00,26.1,26.1,26.08,26.09,41400.0,22.6569,22.6569,22.6395,22.6482,41400.0
2014-10-31 15:00:00,26.09,26.09,26.07,26.08,74700.0,22.6482,22.6482,22.6309,22.6395,74700.0
2014-10-31 15:30:00,26.08,26.17,26.07,26.16,307200.0,22.6395,22.7177,22.6309,22.709,307200.0
2014-11-03 09:30:00,26.17,26.33,25.95,26.33,44400.0,22.7177,22.8566,22.5267,22.8566,44400.0
2014-11-03 10:00:00,26.32,26.51,26.26,26.44,140700.0,22.8479,23.0128,22.7958,22.9521,140700.0
2014-11-03 10:30:00,26.44,26.49,26.35,26.48,59700.0,22.9521,22.9955,22.8739,22.9868,59700.0
2014-11-03 11:00:00,26.49,26.49,26.38,26.45,51000.0,22.9955,22.9955,22.9,22.9607,51000.0
2014-11-03 11:30:00,26.44,26.45,26.35,26.43,153000.0,22.9521,22.9607,22.8739,22.9434,153000.0
2014-11-03 12:00:00,26.42,26.42,26.36,26.39,20400.0,22.9347,22.9347,22.8826,22.9087,20400.0
2014-11-03 12:30:00,26.4,26.43,26.38,26.42,45600.0,22.9173,22.9434,22.9,22.9347,45600.0
2014-11-03 13:00:00,26.43,26.46,26.4,26.44,92700.0,22.9434,22.9694,22.9173,22.9521,92700.0
2014-11-03 13:30:00,26.45,26.45,26.39,26.42,22200.0,22.9607,22.9607,22.9087,22.9347,22200.0
2014-11-03 14:00:00,26.4,26.41,26.34,26.35,11400.0,22.9173,22.926,22.8652,22.8739,11400.0
2014-11-03 14:30:00,26.34,26.35,26.27,26.31,107700.0,22.8652,22.8739,22.8045,22.8392,107700.0
2014-11-03 15:00:00,26.3,26.32,26.23,26.23,53100.0,22.8305,22.8479,22.7698,22.7698,53100.0
2014-11-03 15:30:00,26.24,26.28,26.19,26.2,365700.0,22.7784,22.8132,22.735,22.7437,365700.0
2014-11-04 09:30:00,26.05,26.12,25.91,25.99,59100.0,22.6135,22.6743,22.492,22.5614,59100.0
2014-11-04 10:00:00,25.98,26.11,25.98,26.04,32700.0,22.5527,22.6656,22.5527,22.6048,32700.0
2014-11-04 10:30:00,26.03,26.04,25.97,25.98,22800.0,22.5961,22.6048,22.5441,22.5527,22800.0
2014-11-04 11:00:00,25.98,25.99,25.91,25.97,63300.0,22.5527,22.5614,22.492,22.5441,63300.0
2014-11-04 11:30:00,25.97,26.03,25.93,26.03,116400.0,22.5441,22.5961,22.5093,22.5961,116400.0
2014-11-04 12:00:00,26.03,26.08,26.03,26.06,48600.0,22.5961,22.6395,22.5961,22.6222,48600.0
2014-11-04 12:30:00,26.05,26.06,26.03,26.05,15600.0,22.6135,22.6222,22.5961,22.6135,15600.0
2014-11-04 13:00:00,26.01,26.09,26.01,26.08,11400.0,22.5788,22.6482,22.5788,22.6395,11400.0
2014-11-04 13:30:00,26.08,26.19,26.06,26.18,19200.0,22.6395,22.735,22.6222,22.7264,19200.0
2014-11-04 14:00:00,26.17,26.18,26.13,26.14,83100.0,22.7177,22.7264,22.683,22.6916,83100.0
2014-11-04 14:30:00,26.14,26.14,26.04,26.09,16500.0,22.6916,22.6916,22.6048,22.6482,16500.0
2014-11-04 15:00:00,26.1,26.1,26.07,26.08,23100.0,22.6569,22.6569,22.6309,22.6395,23100.0
2014-11-04 15:30:00,26.09,26.09,26.05,26.06,106200.0,22.6482,22.6482,22.6135,22.6222,106200.0
2014-11-05 09:30:00,26.31,26.35,26.02,26.08,67800.0,22.8392,22.8739,22.5875,22.6395,67800.0
2014-11-05 10:00:00,26.07,26.09,25.97,26.02,41400.0,22.6309,22.6482,22.5441,22.5875,41400.0
2014-11-05 10:30:00,26.03,26.07,26.0,26.06,48900.0,22.5961,22.6309,22.5701,22.6222,48900.0
2014-11-05 11:00:00,26.05,26.12,26.05,26.1,29100.0,22.6135,22.6743,22.6135,22.6569,29100.0
2014-11-05 11:30:00,26.1,26.19,26.1,26.19,33000.0,22.6569,22.735,22.6569,22.735,33000.0
2014-11-05 12:00:00,26.19,26.2,26.16,26.18,21600.0,22.735,22.7437,22.709,22.7264,21600.0
2014-11-05 12:30:00,26.17,26.17,26.08,26.11,33000.0,22.7177,22.7177,22.6395,22.6656,33000.0
2014-11-05 13:00:00,26.1,26.16,26.09,26.11,15900.0,22.6569,22.709,22.6482,22.6656,15900.0
2014-11-05 13:30:00,26.11,26.13,26.04,26.06,12600.0,22.6656,22.683,22.6048,22.6222,12600.0
2014-11-05 14:00:00,26.06,26.13,26.04,26.11,21900.0,22.6222,22.683,22.6048,22.6656,21900.0
2014-11-05 14:30:00,26.14,26.19,26.12,26.18,15900.0,22.6916,22.735,22.6743,22.7264,15900.0
2014-11-05 15:00:00,26.19,26.19,26.1,26.13,21900.0,22.735,22.735,22.6569,22.683,21900.0
2014-11-05 15:30:00,26.11,26.16,26.11,26.14,88800.0,22.6656,22.709,22.6656,22.6916,88800.0
2014-11-06 09:30:00,26.08,26.34,26.08,26.22,22200.0,22.6395,22.8652,22.6395,22.7611,22200.0
2014-11-06 10:00:00,26.26,26.31,26.14,26.25,46200.0,22.7958,22.8392,22.6916,22.7871,46200.0
2014-11-06 10:30:00,26.24,26.28,26.22,26.25,15600.0,22.7784,22.8132,22.7611,22.7871,15600.0
2014-11-06 11:00:00,26.25,26.36,26.25,26.35,15000.0,22.7871,22.8826,22.7871,22.8739,15000.0
2014-11-06 11:30:00,26.37,26.39,26.32,26.37,13800.0,22.8913,22.9087,22.8479,22.8913,13800.0
2014-11-06 12:00:00,26.35,26.39,26.35,26.36,24300.0,22.8739,22.9087,22.8739,22.8826,24300.0
2014-11-06 12:30:00,26.37,26.41,26.34,26.4,12300.0,22.8913,22.926,22.8652,22.9173,12300.0
2014-11-06 13:00:00,26.43,26.43,26.37,26.37,27600.0,22.9434,22.9434,22.8913,22.8913,27600.0
2014-11-06 13:30:00,26.38,26.38,26.35,26.37,9300.0,22.9,22.9,22.8739,22.8913,9300.0
2014-11-06 14:00:00,26.37,26.38,26.34,26.35,15600.0,22.8913,22.9,22.8652,22.8739,15600.0
2014-11-06 14:30:00,26.34,26.35,26.32,26.35,16800.0,22.8652,22.8739,22.8479,22.8739,16800.0
2014-11-06 15:00:00,26.35,26.35,26.26,26.28,37800.0,22.8739,22.8739,22.7958,22.8132,37800.0
2014-11-06 15:30:00,26.29,26.36,26.29,26.34,105900.0,22.8218,22.8826,22.8218,22.8652,105900.0
2014-11-07 09:30:00,26.33,26.44,26.17,26.17,39300.0,22.8566,22.9521,22.7177,22.7177,39300.0
2014-11-07 10:00:00,26.16,26.25,26.13,26.25,33600.0,22.709,22.7871,22.683,22.7871,33600.0
2014-11-07 10:30:00,26.25,26.36,26.23,26.33,32700.0,22.7871,22.8826,22.7698,22.8566,32700.0
2014-11-07 11:00:00,26.32,26.32,26.22,26.23,26100.0,22.8479,22.8479,22.7611,22.7698,26100.0
2014-11-07 11:30:00,26.25,26.39,26.25,26.37,24300.0,22.7871,22.9087,22.7871,22.8913,24300.0
2014-11-07 12:00:00,26.36,26.39,26.33,26.34,28500.0,22.8826,22.9087,22.8566,22.8652,28500.0
2014-11-07 12:30:00,26.34,26.35,26.3,26.31,18300.0,22.8652,22.8739,22.8305,22.8392,18300.0
2014-11-07 13:00:00,26.31,26.31,26.26,26.29,11400.0,22.8392,22.8392,22.7958,22.8218,11400.0
2014-11-07 13:30:00,26.31,26.32,26.27,26.31,16800.0,22.8392,22.8479,22.8045,22.8392,16800.0
2014-11-07 14:00:00,26.31,26.33,26.27,26.27,21000.0,22.8392,22.8566,22.8045,22.8045,21000.0
2014-11-07 14:30:00,26.28,26.29,26.25,26.25,19500.0,22.8132,22.8218,22.7871,22.7871,19500.0
2014-11-07 15:00:00,26.26,26.29,26.23,26.25,31500.0,22.7958,22.8218,22.7698,22.7871,31500.0
2014-11-07 15:30:00,26.25,26.34,26.25,26.32,79800.0,22.7871,22.8652,22.7871,22.8479,79800.0
2014-11-10 09:30:00,26.37,26.43,26.28,26.37,46800.0,22.8913,22.9434,22.8132,22.8913,46800.0
2014-11-10 10:00:00,26.41,26.43,26.34,26.36,11700.0,22.926,22.9434,22.8652,22.8826,11700.0
2014-11-10 10:30:00,26.37,26.51,26.37,26.48,14400.0,22.8913,23.0128,22.8913,22.9868,14400.0
2014-11-10 11:00:00,26.48,26.56,26.46,26.56,17700.0,22.9868,23.0562,22.9694,23.0562,17700.0
2014-11-10 11:30:00,26.56,26.56,26.5,26.5,15300.0,23.0562,23.0562,23.0041,23.0041,15300.0
2014-11-10 12:00:00,26.5,26.53,26.48,26.5,19800.0,23.0041,23.0302,22.9868,23.0041,19800.0
2014-11-10 12:30:00,26.51,26.51,26.46,26.48,13500.0,23.0128,23.0128,22.9694,22.9868,13500.0
2014-11-10 13:00:00,26.47,26.51,26.46,26.48,32100.0,22.9781,23.0128,22.9694,22.9868,32100.0
2014-11-10 13:30:00,26.5,26.52,26.47,26.5,10500.0,23.0041,23.0215,22.9781,23.0041,10500.0
2014-11-10 14:00:00,26.48,26.51,26.45,26.45,16500.0,22.9868,23.0128,22.9607,22.9607,16500.0
2014-11-10 14:30:00,26.45,26.45,26.4,26.43,27900.0,22.9607,22.9607,22.9173,22.9434,27900.0
2014-11-10 15:00:00,26.43,26.48,26.41,26.46,16800.0,22.9434,22.9868,22.926,22.9694,16800.0
2014-11-10 15:30:00,26.46,26.53,26.46,26.53,62700.0,22.9694,23.0302,22.9694,23.0302,62700.0
2014-11-11 09:30:00,26.54,26.59,26.42,26.48,16200.0,23.0389,23.0823,22.9347,22.9868,16200.0
2014-11-11 10:00:00,26.48,26.51,26.42,26.5,15000.0,22.9868,23.0128,22.9347,23.0041,15000.0
2014-11-11 10:30:00,26.52,26.58,26.5,26.58,11100.0,23.0215,23.0736,23.0041,23.0736,11100.0
2014-11-11 11:00:00,26.56,26.65,26.54,26.65,52800.0,23.0562,23.1344,23.0389,23.1344,52800.0
2014-11-11 11:30:00,26.62,26.63,26.54,26.6,65700.0,23.1083,23.117,23.0389,23.0909,65700.0
2014-11-11 12:00:00,26.6,26.64,26.54,26.54,32400.0,23.0909,23.1257,23.0389,23.0389,32400.0
2014-11-11 12:30:00,26.56,26.57,26.53,26.57,12900.0,23.0562,23.0649,23.0302,23.0649,12900.0
2014-11-11 13:00:00,26.56,26.57,26.54,26.55,19800.0,23.0562,23.0649,23.0389,23.0475,19800.0
2014-11-11 13:30:00,26.57,26.58,26.54,26.56,36000.0,23.0649,23.0736,23.0389,23.0562,36000.0
2014-11-11 14:00:00,26.57,26.6,26.56,26.58,31200.0,23.0649,23.0909,23.0562,23.0736,31200.0
2014-11-11 14:30:00,26.56,26.6,26.56,26.6,18000.0,23.0562,23.0909,23.0562,23.0909,18000.0
2014-11-11 15:00:00,26.6,26.63,26.58,26.62,27900.0,23.0909,23.117,23.0736,23.1083,27900.0
2014-11-11 15:30:00,26.62,26.67,26.56,26.61,75000.0,23.1083,23.1517,23.0562,23.0996,75000.0
2014-11-12 09:30:00,26.44,26.65,26.44,26.59,22800.0,22.9521,23.1344,22.9521,23.0823,22800.0
2014-11-12 10:00:00,26.59,26.63,26.57,26.58,11700.0,23.0823,23.117,23.0649,23.0736,11700.0
2014-11-12 10:30:00,26.57,26.58,26.43,26.43,22500.0,23.0649,23.0736,22.9434,22.9434,22500.0
2014-11-12 11:00:00,26.43,26.5,26.4,26.5,17400.0,22.9434,23.0041,22.9173,23.0041,17400.0
2014-11-12 11:30:00,26.5,26.53,26.47,26.53,16200.0,23.0041,23.0302,22.9781,23.0302,16200.0
2014-11-12 12:00:00,26.51,26.52,26.46,26.51,13500.0,23.0128,23.0215,22.9694,23.0128,13500.0
2014-11-12 12:30:00,26.5,26.51,26.47,26.49,18000.0,23.0041,23.0128,22.9781,22.9955,18000.0
2014-11-12 13:00:00,26.48,26.5,26.48,26.5,18300.0,22.9868,23.0041,22.9868,23.0041,18300.0
2014-11-12 13:30:00,26.5,26.53,26.49,26.49,26100.0,23.0041,23.0302,22.9955,22.9955,26100.0
2014-11-12 14:00:00,26.52,26.58,26.5,26.57,23400.0,23.0215,23.0736,23.0041,23.0649,23400.0
2014-11-12 14:30:00,26.57,26.57,26.52,26.52,28200.0,23.0649,23.0649,23.0215,23.0215,28200.0
2014-11-12 15:00:00,26.53,26.53,26.48,26.51,34200.0,23.0302,23.0302,22.9868,23.0128,34200.0
2014-11-12 15:30:00,26.51,26.54,26.48,26.49,51900.0,23.0128,23.0389,22.9868,22.9955,51900.0
2014-11-13 09:30:00,26.57,26.57,26.35,26.36,34500.0,23.0649,23.0649,22.8739,22.8826,34500.0
2014-11-13 10:00:00,26.38,26.41,26.3,26.41,15000.0,22.9,22.926,22.8305,22.926,15000.0
2014-11-13 10:30:00,26.41,26.44,26.27,26.32,22500.0,22.926,22.9521,22.8045,22.8479,22500.0
2014-11-13 11:00:00,26.3,26.34,26.27,26.29,33600.0,22.8305,22.8652,22.8045,22.8218,33600.0
2014-11-13 11:30:00,26.28,26.28,26.15,26.17,32700.0,22.8132,22.8132,22.7003,22.7177,32700.0
2014-11-13 12:00:00,26.18,26.29,26.16,26.28,33000.0,22.7264,22.8218,22.709,22.8132,33000.0
2014-11-13 12:30:00,26.27,26.29,26.23,26.23,15900.0,22.8045,22.8218,22.7698,22.7698,15900.0
2014-11-13 13:00:00,26.24,26.24,26.19,26.2,14700.0,22.7784,22.7784,22.735,22.7437,14700.0
2014-11-13 13:30:00,26.2,26.2,26.15,26.2,8100.0,22.7437,22.7437,22.7003,22.7437,8100.0
2014-11-13 14:00:00,26.21,26.26,26.2,26.22,54000.0,22.7524,22.7958,22.7437,22.7611,54000.0
2014-11-13 14:30:00,26.22,26.24,26.18,26.18,17700.0,22.7611,22.7784,22.7264,22.7264,17700.0
2014-11-13 15:00:00,26.18,26.27,26.18,26.23,38400.0,22.7264,22.8045,22.7264,22.7698,38400.0
2014-11-13 15:30:00,26.22,26.29,26.22,26.27,33300.0,22.7611,22.8218,22.7611,22.8045,33300.0
2014-11-14 09:30:00,26.22,26.33,26.04,26.19,57600.0,22.7611,22.8566,22.6048,22.735,57600.0
2014-11-14 10:00:00,26.19,26.32,26.18,26.31,59100.0,22.735,22.8479,22.7264,22.8392,59100.0
2014-11-14 10:30:00,26.31,26.38,26.26,26.28,34200.0,22.8392,22.9,22.7958,22.8132,34200.0
2014-11-14 11:00:00,26.29,26.3,26.2,26.22,23400.0,22.8218,22.8305,22.7437,22.7611,23400.0
2014-11-14 11:30:00,26.2,26.21,26.17,26.2,13500.0,22.7437,22.7524,22.7177,22.7437,13500.0
2014-11-14 12:00:00,26.22,26.22,26.17,26.17,11100.0,22.7611,22.7611,22.7177,22.7177,11100.0
2014-11-14 12:30:00,26.18,26.21,26.17,26.17,10500.0,22.7264,22.7524,22.7177,22.7177,10500.0
2014-11-14 13:00:00,26.17,26.17,26.11,26.11,17100.0,22.7177,22.7177,22.6656,22.6656,17100.0
2014-11-14 13:30:00,26.12,26.13,26.06,26.06,39300.0,22.6743,22.683,22.6222,22.6222,39300.0
2014-11-14 14:00:00,26.07,26.16,26.06,26.16,43500.0,22.6309,22.709,22.6222,22.709,43500.0
2014-11-14 14:30:00,26.16,26.18,26.12,26.13,38100.0,22.709,22.7264,22.6743,22.683,38100.0
2014-11-14 15:00:00,26.14,26.14,26.09,26.11,42300.0,22.6916,22.6916,22.6482,22.6656,42300.0
2014-11-14 15:30:00,26.13,26.17,26.11,26.16,99000.0,22.683,22.7177,22.6656,22.709,99000.0
2014-11-17 09:30:00,26.17,26.28,26.1,26.13,15900.0,22.7177,22.8132,22.6569,22.683,15900.0
2014-11-17 10:00:00,26.14,26.27,26.09,26.27,29100.0,22.6916,22.8045,22.6482,22.8045,29100.0
2014-11-17 10:30:00,26.25,26.31,26.21,26.25,60000.0,22.7871,22.8392,22.7524,22.7871,60000.0
2014-11-17 11:00:00,26.25,26.4,26.23,26.32,51600.0,22.7871,22.9173,22.7698,22.8479,51600.0
2014-11-17 11:30:00,26.32,26.36,26.3,26.36,16500.0,22.8479,22.8826,22.8305,22.8826,16500.0
2014-11-17 12:00:00,26.37,26.41,26.34,26.4,35700.0,22.8913,22.926,22.8652,22.9173,35700.0
2014-11-17 12:30:00,26.37,26.42,26.37,26.41,9000.0,22.8913,22.9347,22.8913,22.926,9000.0
2014-11-17 13:00:00,26.37,26.49,26.37,26.48,17700.0,22.8913,22.9955,22.8913,22.9868,17700.0
2014-11-17 13:30:00,26.45,26.45,26.38,26.4,9600.0,22.9607,22.9607,22.9,22.9173,9600.0
2014-11-17 14:00:00,26.4,26.49,26.38,26.45,22200.0,22.9173,22.9955,22.9,22.9607,22200.0
2014-11-17 14:30:00,26.45,26.45,26.4,26.42,44700.0,22.9607,22.9607,22.9173,22.9347,44700.0
2014-11-17 15:00:00,26.4,26.41,26.34,26.34,34200.0,22.9173,22.926,22.8652,22.8652,34200.0
2014-11-17 15:30:00,26.34,26.37,26.3,26.34,91800.0,22.8652,22.8913,22.8305,22.8652,91800.0
2014-11-18 09:30:00,26.42,26.66,26.32,26.63,25500.0,22.9347,23.143,22.8479,23.117,25500.0
2014-11-18 10:00:00,26.62,26.66,26.58,26.59,33000.0,23.1083,23.143,23.0736,23.0823,33000.0
2014-11-18 10:30:00,26.58,26.63,26.54,26.57,40800.0,23.0736,23.117,23.0389,23.0649,40800.0
2014-11-18 11:00:00,26.57,26.58,26.51,26.54,34800.0,23.0649,23.0736,23.0128,23.0389,34800.0
2014-11-18 11:30:00,26.53,26.56,26.48,26.5,25500.0,23.0302,23.0562,22.9868,23.0041,25500.0
2014-11-18 12:00:00,26.49,26.56,26.44,26.5,18600.0,22.9955,23.0562,22.9521,23.0041,18600.0
2014-11-18 12:30:00,26.53,26.58,26.53,26.57,6000.0,23.0302,23.0736,23.0302,23.0649,6000.0
2014-11-18 13:00:00,26.56,26.58,26.52,26.56,9600.0,23.0562,23.0736,23.0215,23.0562,9600.0
2014-11-18 13:30:00,26.55,26.55,26.51,26.52,11400.0,23.0475,23.0475,23.0128,23.0215,11400.0
2014-11-18 14:00:00,26.53,26.61,26.53,26.56,96000.0,23.0302,23.0996,23.0302,23.0562,96000.0
2014-11-18 14:30:00,26.56,26.59,26.49,26.49,16500.0,23.0562,23.0823,22.9955,22.9955,16500.0
2014-11-18 15:00:00,26.47,26.5,26.42,26.42,21300.0,22.9781,23.0041,22.9347,22.9347,21300.0
2014-11-18 15:30:00,26.44,26.46,26.33,26.36,68700.0,22.9521,22.9694,22.8566,22.8826,68700.0
2014-11-19 09:30:00,26.3,26.3,25.95,26.09,15900.0,22.8305,22.8305,22.5267,22.6482,15900.0
2014-11-19 10:00:00,26.1,26.21,26.08,26.14,13800.0,22.6569,22.7524,22.6395,22.6916,13800.0
2014-11-19 10:30:00,26.14,26.16,25.93,26.01,53400.0,22.6916,22.709,22.5093,22.5788,53400.0
2014-11-19 11:00:00,25.97,26.07,25.92,26.07,17700.0,22.5441,22.6309,22.5007,22.6309,17700.0
2014-11-19 11:30:00,26.07,26.1,26.03,26.05,11100.0,22.6309,22.6569,22.5961,22.6135,11100.0
2014-11-19 12:00:00,26.05,26.16,26.05,26.12,16800.0,22.6135,22.709,22.6135,22.6743,16800.0
2014-11-19 12:30:00,26.12,26.16,26.12,26.16,4200.0,22.6743,22.709,22.6743,22.709,4200.0
2014-11-19 13:00:00,26.15,26.25,26.14,26.24,8400.0,22.7003,22.7871,22.6916,22.7784,8400.0
2014-11-19 13:30:00,26.21,26.22,26.12,26.13,10500.0,22.7524,22.7611,22.6743,22.683,10500.0
2014-11-19 14:00:00,26.12,26.2,26.09,26.15,9300.0,22.6743,22.7437,22.6482,22.7003,9300.0
2014-11-19 14:30:00,26.15,26.16,26.09,26.14,15000.0,22.7003,22.709,22.6482,22.6916,15000.0
2014-11-19 15:00:00,26.15,26.15,26.1,26.12,11100.0,22.7003,22.7003,22.6569,22.6743,11100.0
2014-11-19 15:30:00,26.12,26.12,26.06,26.07,53100.0,22.6743,22.6743,22.6222,22.6309,53100.0
2014-11-20 09:30:00,25.84,26.05,25.81,26.01,15000.0,22.4312,22.6135,22.4052,22.5788,15000.0
2014-11-20 10:00:00,26.05,26.13,26.03,26.08,14700.0,22.6135,22.683,22.5961,22.6395,14700.0
2014-11-20 10:30:00,26.1,26.17,26.05,26.07,14700.0,22.6569,22.7177,22.6135,22.6309,14700.0
2014-11-20 11:00:00,26.08,26.18,26.07,26.14,93900.0,22.6395,22.7264,22.6309,22.6916,93900.0
2014-11-20 11:30:00,26.16,26.16,26.08,26.08,15600.0,22.709,22.709,22.6395,22.6395,15600.0
2014-11-20 12:00:00,26.09,26.1,26.06,26.06,9300.0,22.6482,22.6569,22.6222,22.6222,9300.0
2014-11-20 12:30:00,26.08,26.09,26.0,26.03,14100.0,22.6395,22.6482,22.5701,22.5961,14100.0
2014-11-20 13:00:00,26.06,26.09,26.04,26.07,8400.0,22.6222,22.6482,22.6048,22.6309,8400.0
2014-11-20 13:30:00,26.09,26.12,26.07,26.11,8700.0,22.6482,22.6743,22.6309,22.6656,8700.0
2014-11-20 14:00:00,26.13,26.18,26.13,26.16,12600.0,22.683,22.7264,22.683,22.709,12600.0
2014-11-20 14:30:00,26.17,26.19,26.11,26.11,16500.0,22.7177,22.735,22.6656,22.6656,16500.0
2014-11-20 15:00:00,26.09,26.15,26.08,26.13,19200.0,22.6482,22.7003,22.6395,22.683,19200.0
2014-11-20 15:30:00,26.11,26.17,26.09,26.14,113700.0,22.6656,22.7177,22.6482,22.6916,113700.0
2014-11-21 09:30:00,26.5,26.55,26.4,26.53,18000.0,23.0041,23.0475,22.9173,23.0302,18000.0
2014-11-21 10:00:00,26.56,26.58,26.53,26.58,21300.0,23.0562,23.0736,23.0302,23.0736,21300.0
2014-11-21 10:30:00,26.56,26.66,26.54,26.57,22500.0,23.0562,23.143,23.0389,23.0649,22500.0
2014-11-21 11:00:00,26.55,26.6,26.52,26.6,16200.0,23.0475,23.0909,23.0215,23.0909,16200.0
2014-11-21 11:30:00,26.59,26.63,26.54,26.6,16200.0,23.0823,23.117,23.0389,23.0909,16200.0
2014-11-21 12:00:00,26.63,26.67,26.62,26.63,37200.0,23.117,23.1517,23.1083,23.117,37200.0
2014-11-21 12:30:00,26.64,26.65,26.6,26.6,16500.0,23.1257,23.1344,23.0909,23.0909,16500.0
2014-11-21 13:00:00,26.6,26.6,26.48,26.49,7500.0,23.0909,23.0909,22.9868,22.9955,7500.0
2014-11-21 13:30:00,26.46,26.49,26.44,26.47,9900.0,22.9694,22.9955,22.9521,22.9781,9900.0
2014-11-21 14:00:00,26.49,26.49,26.41,26.41,4500.0,22.9955,22.9955,22.926,22.926,4500.0
2014-11-21 14:30:00,26.41,26.45,26.38,26.42,15900.0,22.926,22.9607,22.9,22.9347,15900.0
2014-11-21 15:00:00,26.43,26.47,26.41,26.47,11400.0,22.9434,22.9781,22.926,22.9781,11400.0
2014-11-21 15:30:00,26.49,26.56,26.44,26.48,57600.0,22.9955,23.0562,22.9521,22.9868,57600.0
2014-11-24 09:30:00,26.56,26.67,26.47,26.53,14400.0,23.0562,23.1517,22.9781,23.0302,14400.0
2014-11-24 10:00:00,26.51,26.56,26.49,26.53,12000.0,23.0128,23.0562,22.9955,23.0302,12000.0
2014-11-24 10:30:00,26.52,26.54,26.49,26.51,13200.0,23.0215,23.0389,22.9955,23.0128,13200.0
2014-11-24 11:00:00,26.5,26.55,26.49,26.52,7200.0,23.0041,23.0475,22.9955,23.0215,7200.0
2014-11-24 11:30:00,26.52,26.56,26.5,26.51,9000.0,23.0215,23.0562,23.0041,23.0128,9000.0
2014-11-24 12:00:00,26.5,26.54,26.5,26.54,7500.0,23.0041,23.0389,23.0041,23.0389,7500.0
2014-11-24 12:30:00,26.52,26.54,26.51,26.51,3600.0,23.0215,23.0389,23.0128,23.0128,3600.0
2014-11-24 13:00:00,26.51,26.56,26.5,26.56,18300.0,23.0128,23.0562,23.0041,23.0562,18300.0
2014-11-24 13:30:00,26.58,26.59,26.56,26.59,10200.0,23.0736,23.0823,23.0562,23.0823,10200.0
2014-11-24 14:00:00,26.58,26.64,26.57,26.64,24000.0,23.0736,23.1257,23.0649,23.1257,24000.0
2014-11-24 14:30:00,26.64,26.66,26.61,26.64,25800.0,23.1257,23.143,23.0996,23.1257,25800.0
2014-11-24 15:00:00,26.65,26.67,26.63,26.64,16800.0,23.1344,23.1517,23.117,23.1257,16800.0
2014-11-24 15:30:00,26.65,26.67,26.64,26.66,58200.0,23.1344,23.1517,23.1257,23.143,58200.0
2014-11-25 09:30:00,26.67,26.87,26.6,26.87,301500.0,23.1517,23.3253,23.0909,23.3253,301500.0
2014-11-25 10:00:00,26.84,26.86,26.69,26.79,35100.0,23.2993,23.3166,23.1691,23.2559,35100.0
2014-11-25 10:30:00,26.8,26.85,26.75,26.75,12900.0,23.2646,23.308,23.2212,23.2212,12900.0
2014-11-25 11:00:00,26.76,26.84,26.74,26.8,49500.0,23.2298,23.2993,23.2125,23.2646,49500.0
2014-11-25 11:30:00,26.81,26.84,26.78,26.8,38100.0,23.2732,23.2993,23.2472,23.2646,38100.0
2014-11-25 12:00:00,26.8,26.87,26.79,26.87,10800.0,23.2646,23.3253,23.2559,23.3253,10800.0
2014-11-25 12:30:00,26.86,26.89,26.84,26.85,5100.0,23.3166,23.3427,23.2993,23.308,5100.0
2014-11-25 13:00:00,26.87,26.92,26.86,26.92,8100.0,23.3253,23.3687,23.3166,23.3687,8100.0
2014-11-25 13:30:00,26.92,26.96,26.89,26.94,17700.0,23.3687,23.4035,23.3427,23.3861,17700.0
2014-11-25 14:00:00,26.94,26.95,26.88,26.9,61500.0,23.3861,23.3948,23.334,23.3514,61500.0
2014-11-25 14:30:00,26.89,26.93,26.86,26.86,15600.0,23.3427,23.3774,23.3166,23.3166,15600.0
2014-11-25 15:00:00,26.87,26.88,26.86,26.86,13200.0,23.3253,23.334,23.3166,23.3166,13200.0
2014-11-25 15:30:00,26.88,26.97,26.88,26.95,122400.0,23.334,23.4121,23.334,23.3948,122400.0
2014-11-26 09:30:00,26.92,27.0,26.88,26.96,41100.0,23.3687,23.4382,23.334,23.4035,41100.0
2014-11-26 10:00:00,26.94,26.99,26.92,26.96,32700.0,23.3861,23.4295,23.3687,23.4035,32700.0
2014-11-26 10:30:00,26.98,26.98,26.85,26.85,12000.0,23.4208,23.4208,23.308,23.308,12000.0
2014-11-26 11:00:00,26.88,26.88,26.81,26.81,7800.0,23.334,23.334,23.2732,23.2732,7800.0
2014-11-26 11:30:00,26.84,26.84,26.77,26.79,18000.0,23.2993,23.2993,23.2385,23.2559,18000.0
2014-11-26 12:00:00,26.78,26.79,26.72,26.72,11100.0,23.2472,23.2559,23.1951,23.1951,11100.0
2014-11-26 12:30:00,26.73,26.78,26.73,26.74,4800.0,23.2038,23.2472,23.2038,23.2125,4800.0
2014-11-26 13:00:00,26.75,26.85,26.74,26.83,18300.0,23.2212,23.308,23.2125,23.2906,18300.0
2014-11-26 13:30:00,26.83,26.84,26.81,26.82,6300.0,23.2906,23.2993,23.2732,23.2819,6300.0
2014-11-26 14:00:00,26.82,26.83,26.78,26.79,10200.0,23.2819,23.2906,23.2472,23.2559,10200.0
2014-11-26 14:30:00,26.78,26.78,26.72,26.72,9900.0,23.2472,23.2472,23.1951,23.1951,9900.0
2014-11-26 15:00:00,26.72,26.79,26.7,26.76,22200.0,23.1951,23.2559,23.1778,23.2298,22200.0
2014-11-26 15:30:00,26.76,26.84,26.73,26.78,81600.0,23.2298,23.2993,23.2038,23.2472,81600.0
2014-11-28 09:30:00,26.72,26.84,26.52,26.73,94800.0,23.1951,23.2993,23.0215,23.2038,94800.0
2014-11-28 10:00:00,26.71,26.72,26.63,26.63,59400.0,23.1864,23.1951,23.117,23.117,59400.0
2014-11-28 10:30:00,26.63,26.65,26.62,26.63,24000.0,23.117,23.1344,23.1083,23.117,24000.0
2014-11-28 11:00:00,26.62,26.72,26.62,26.68,28800.0,23.1083,23.1951,23.1083,23.1604,28800.0
2014-11-28 11:30:00,26.68,26.76,26.66,26.74,21900.0,23.1604,23.2298,23.143,23.2125,21900.0
2014-11-28 12:00:00,26.72,26.73,26.68,26.69,28500.0,23.1951,23.2038,23.1604,23.1691,28500.0
2014-11-28 12:30:00,26.68,26.79,26.65,26.72,117300.0,23.1604,23.2559,23.1344,23.1951,117300.0
2014-12-01 09:30:00,26.58,26.71,26.44,26.48,88800.0,23.0736,23.1864,22.9521,22.9868,88800.0
2014-12-01 10:00:00,26.48,26.71,26.46,26.61,45000.0,22.9868,23.1864,22.9694,23.0996,45000.0
2014-12-01 10:30:00,26.62,26.64,26.5,26.5,66300.0,23.1083,23.1257,23.0041,23.0041,66300.0
2014-12-01 11:00:00,26.5,26.56,26.45,26.51,47400.0,23.0041,23.0562,22.9607,23.0128,47400.0
2014-12-01 11:30:00,26.51,26.58,26.46,26.58,28200.0,23.0128,23.0736,22.9694,23.0736,28200.0
2014-12-01 12:00:00,26.57,26.6,26.53,26.58,20700.0,23.0649,23.0909,23.0302,23.0736,20700.0
2014-12-01 12:30:00,26.59,26.6,26.52,26.59,15900.0,23.0823,23.0909,23.0215,23.0823,15900.0
2014-12-01 13:00:00,26.58,26.6,26.54,26.54,10500.0,23.0736,23.0909,23.0389,23.0389,10500.0
2014-12-01 13:30:00,26.55,26.65,26.5,26.6,39900.0,23.0475,23.1344,23.0041,23.0909,39900.0
2014-12-01 14:00:00,26.59,26.59,26.5,26.54,29100.0,23.0823,23.0823,23.0041,23.0389,29100.0
2014-12-01 14:30:00,26.54,26.68,26.54,26.65,38700.0,23.0389,23.1604,23.0389,23.1344,38700.0
2014-12-01 15:00:00,26.65,26.68,26.59,26.66,34800.0,23.1344,23.1604,23.0823,23.143,34800.0
2014-12-01 15:30:00,26.66,26.7,26.6,26.67,185400.0,23.143,23.1778,23.0909,23.1517,185400.0
2014-12-02 09:30:00,26.67,26.84,26.56,26.59,51000.0,23.1517,23.2993,23.0562,23.0823,51000.0
2014-12-02 10:00:00,26.6,26.73,26.44,26.59,57600.0,23.0909,23.2038,22.9521,23.0823,57600.0
2014-12-02 10:30:00,26.59,26.7,26.58,26.69,20700.0,23.0823,23.1778,23.0736,23.1691,20700.0
2014-12-02 11:00:00,26.7,26.77,26.61,26.61,27300.0,23.1778,23.2385,23.0996,23.0996,27300.0
2014-12-02 11:30:00,26.61,26.67,26.59,26.65,47700.0,23.0996,23.1517,23.0823,23.1344,47700.0
2014-12-02 12:00:00,26.65,26.65,26.56,26.57,9900.0,23.1344,23.1344,23.0562,23.0649,9900.0
2014-12-02 12:30:00,26.55,26.55,26.46,26.49,19500.0,23.0475,23.0475,22.9694,22.9955,19500.0
2014-12-02 13:00:00,26.51,26.55,26.45,26.55,14700.0,23.0128,23.0475,22.9607,23.0475,14700.0
2014-12-02 13:30:00,26.55,26.6,26.52,26.55,20700.0,23.0475,23.0909,23.0215,23.0475,20700.0
2014-12-02 14:00:00,26.54,26.59,26.53,26.56,30900.0,23.0389,23.0823,23.0302,23.0562,30900.0
2014-12-02 14:30:00,26.55,26.67,26.53,26.64,24000.0,23.0475,23.1517,23.0302,23.1257,24000.0
2014-12-02 15:00:00,26.64,26.65,26.58,26.64,42900.0,23.1257,23.1344,23.0736,23.1257,42900.0
2014-12-02 15:30:00,26.63,26.64,26.58,26.61,82500.0,23.117,23.1257,23.0736,23.0996,82500.0
2014-12-03 09:30:00,26.5,26.81,26.48,26.81,15000.0,23.0041,23.2732,22.9868,23.2732,15000.0
2014-12-03 10:00:00,26.79,26.82,26.74,26.81,58200.0,23.2559,23.2819,23.2125,23.2732,58200.0
2014-12-03 10:30:00,26.78,26.81,26.74,26.75,31200.0,23.2472,23.2732,23.2125,23.2212,31200.0
2014-12-03 11:00:00,26.81,26.95,26.8,26.91,37200.0,23.2732,23.3948,23.2646,23.3601,37200.0
2014-12-03 11:30:00,26.92,26.92,26.79,26.79,31200.0,23.3687,23.3687,23.2559,23.2559,31200.0
2014-12-03 12:00:00,26.8,26.81,26.77,26.77,13200.0,23.2646,23.2732,23.2385,23.2385,13200.0
2014-12-03 12:30:00,26.77,26.79,26.74,26.77,16200.0,23.2385,23.2559,23.2125,23.2385,16200.0
2014-12-03 13:00:00,26.8,26.83,26.78,26.82,75600.0,23.2646,23.2906,23.2472,23.2819,75600.0
2014-12-03 13:30:00,26.83,26.87,26.8,26.85,52800.0,23.2906,23.3253,23.2646,23.308,52800.0
2014-12-03 14:00:00,26.85,26.95,26.85,26.92,13500.0,23.308,23.3948,23.308,23.3687,13500.0
2014-12-03 14:30:00,26.94,26.97,26.93,26.95,18600.0,23.3861,23.4121,23.3774,23.3948,18600.0
2014-12-03 15:00:00,26.96,26.97,26.9,26.95,42000.0,23.4035,23.4121,23.3514,23.3948,42000.0
2014-12-03 15:30:00,26.96,27.09,26.9,27.01,246600.0,23.4035,23.5163,23.3514,23.4469,246600.0
2014-12-04 09:30:00,26.91,27.01,26.8,26.88,14100.0,23.3601,23.4469,23.2646,23.334,14100.0
2014-12-04 10:00:00,26.89,26.91,26.75,26.83,19200.0,23.3427,23.3601,23.2212,23.2906,19200.0
2014-12-04 10:30:00,26.83,26.83,26.71,26.74,26400.0,23.2906,23.2906,23.1864,23.2125,26400.0
2014-12-04 11:00:00,26.74,26.76,26.67,26.67,35700.0,23.2125,23.2298,23.1517,23.1517,35700.0
2014-12-04 11:30:00,26.68,26.73,26.66,26.69,28500.0,23.1604,23.2038,23.143,23.1691,28500.0
2014-12-04 12:00:00,26.7,26.9,26.7,26.9,29400.0,23.1778,23.3514,23.1778,23.3514,29400.0
2014-12-04 12:30:00,26.91,27.08,26.91,27.03,145200.0,23.3601,23.5076,23.3601,23.4642,145200.0
2014-12-04 13:00:00,27.03,27.08,27.01,27.03,14400.0,23.4642,23.5076,23.4469,23.4642,14400.0
2014-12-04 13:30:00,27.04,27.04,26.98,27.0,27600.0,23.4729,23.4729,23.4208,23.4382,27600.0
2014-12-04 14:00:00,27.02,27.02,26.86,26.86,123300.0,23.4555,23.4555,23.3166,23.3166,123300.0
2014-12-04 14:30:00,26.87,26.88,26.82,26.82,24000.0,23.3253,23.334,23.2819,23.2819,24000.0
2014-12-04 15:00:00,26.84,26.9,26.83,26.88,60900.0,23.2993,23.3514,23.2906,23.334,60900.0
2014-12-04 15:30:00,26.88,27.08,26.88,27.05,159900.0,23.334,23.5076,23.334,23.4816,159900.0
2014-12-05 09:30:00,27.04,27.06,26.79,26.93,20700.0,23.4729,23.4903,23.2559,23.3774,20700.0
2014-12-05 10:00:00,26.91,27.04,26.91,26.96,22500.0,23.3601,23.4729,23.3601,23.4035,22500.0
2014-12-05 10:30:00,27.01,27.09,27.0,27.02,9600.0,23.4469,23.5163,23.4382,23.4555,9600.0
2014-12-05 11:00:00,27.02,27.06,26.97,27.03,39900.0,23.4555,23.4903,23.4121,23.4642,39900.0
2014-12-05 11:30:00,27.04,27.1,27.0,27.06,12900.0,23.4729,23.525,23.4382,23.4903,12900.0
2014-12-05 12:00:00,27.02,27.07,27.0,27.06,22500.0,23.4555,23.4989,23.4382,23.4903,22500.0
2014-12-05 12:30:00,27.06,27.1,27.03,27.06,11100.0,23.4903,23.525,23.4642,23.4903,11100.0
2014-12-05 13:00:00,27.05,27.05,26.99,26.99,3600.0,23.4816,23.4816,23.4295,23.4295,3600.0
2014-12-05 13:30:00,27.01,27.01,26.97,26.97,7500.0,23.4469,23.4469,23.4121,23.4121,7500.0
2014-12-05 14:00:00,26.96,27.03,26.94,26.99,29700.0,23.4035,23.4642,23.3861,23.4295,29700.0
2014-12-05 14:30:00,26.98,27.03,26.94,26.94,21900.0,23.4208,23.4642,23.3861,23.3861,21900.0
2014-12-05 15:00:00,26.94,27.02,26.91,27.01,36300.0,23.3861,23.4555,23.3601,23.4469,36300.0
2014-12-05 15:30:00,27.01,27.03,26.92,26.95,89400.0,23.4469,23.4642,23.3687,23.3948,89400.0
2014-12-08 09:30:00,26.9,26.96,26.76,26.9,12000.0,23.3514,23.4035,23.2298,23.3514,12000.0
2014-12-08 10:00:00,26.95,27.13,26.91,27.13,25500.0,23.3948,23.551,23.3601,23.551,25500.0
2014-12-08 10:30:00,27.12,27.12,27.08,27.11,5100.0,23.5424,23.5424,23.5076,23.5337,5100.0
2014-12-08 11:00:00,27.11,27.19,27.08,27.11,12900.0,23.5337,23.6031,23.5076,23.5337,12900.0
2014-12-08 11:30:00,27.09,27.12,26.93,27.0,25800.0,23.5163,23.5424,23.3774,23.4382,25800.0
2014-12-08 12:00:00,26.95,26.97,26.88,26.97,47100.0,23.3948,23.4121,23.334,23.4121,47100.0
2014-12-08 12:30:00,26.95,27.02,26.92,26.95,67200.0,23.3948,23.4555,23.3687,23.3948,67200.0
2014-12-08 13:00:00,26.95,26.98,26.93,26.93,24600.0,23.3948,23.4208,23.3774,23.3774,24600.0
2014-12-08 13:30:00,26.93,26.94,26.74,26.74,36900.0,23.3774,23.3861,23.2125,23.2125,36900.0
2014-12-08 14:00:00,26.74,26.75,26.54,26.54,18300.0,23.2125,23.2212,23.0389,23.0389,18300.0
2014-12-08 14:30:00,26.52,26.6,26.52,26.58,21600.0,23.0215,23.0909,23.0215,23.0736,21600.0
2014-12-08 15:00:00,26.58,26.62,26.5,26.58,31500.0,23.0736,23.1083,23.0041,23.0736,31500.0
2014-12-08 15:30:00,26.59,26.67,26.57,26.67,55800.0,23.0823,23.1517,23.0649,23.1517,55800.0
2014-12-09 09:30:00,26.28,26.58,26.14,26.33,39300.0,22.8132,23.0736,22.6916,22.8566,39300.0
2014-12-09 10:00:00,26.32,26.37,26.25,26.28,63300.0,22.8479,22.8913,22.7871,22.8132,63300.0
2014-12-09 10:30:00,26.3,26.44,26.27,26.4,14700.0,22.8305,22.9521,22.8045,22.9173,14700.0
2014-12-09 11:00:00,26.41,26.41,26.28,26.37,17400.0,22.926,22.926,22.8132,22.8913,17400.0
2014-12-09 11:30:00,26.4,26.51,26.39,26.39,19500.0,22.9173,23.0128,22.9087,22.9087,19500.0
2014-12-09 12:00:00,26.38,26.56,26.34,26.54,39600.0,22.9,23.0562,22.8652,23.0389,39600.0
2014-12-09 12:30:00,26.53,26.61,26.52,26.6,14700.0,23.0302,23.0996,23.0215,23.0909,14700.0
2014-12-09 13:00:00,26.57,26.68,26.57,26.65,8700.0,23.0649,23.1604,23.0649,23.1344,8700.0
2014-12-09 13:30:00,26.63,26.73,26.63,26.73,12600.0,23.117,23.2038,23.117,23.2038,12600.0
2014-12-09 14:00:00,26.73,26.77,26.69,26.75,10800.0,23.2038,23.2385,23.1691,23.2212,10800.0
2014-12-09 14:30:00,26.76,26.78,26.67,26.71,12300.0,23.2298,23.2472,23.1517,23.1864,12300.0
2014-12-09 15:00:00,26.76,26.84,26.76,26.79,16500.0,23.2298,23.2993,23.2298,23.2559,16500.0
2014-12-09 15:30:00,26.79,26.89,26.77,26.85,69000.0,23.2559,23.3427,23.2385,23.308,69000.0
2014-12-10 09:30:00,26.77,26.77,26.48,26.51,22800.0,23.2385,23.2385,22.9868,23.0128,22800.0
2014-12-10 10:00:00,26.57,26.7,26.42,26.49,28200.0,23.0649,23.1778,22.9347,22.9955,28200.0
2014-12-10 10:30:00,26.46,26.61,26.4,26.61,48900.0,22.9694,23.0996,22.9173,23.0996,48900.0
2014-12-10 11:00:00,26.61,26.67,26.47,26.53,21300.0,23.0996,23.1517,22.9781,23.0302,21300.0
2014-12-10 11:30:00,26.48,26.5,26.39,26.46,13800.0,22.9868,23.0041,22.9087,22.9694,13800.0
2014-12-10 12:00:00,26.46,26.48,26.4,26.45,11700.0,22.9694,22.9868,22.9173,22.9607,11700.0
2014-12-10 12:30:00,26.44,26.49,26.43,26.47,5700.0,22.9521,22.9955,22.9434,22.9781,5700.0
2014-12-10 13:00:00,26.43,26.45,26.39,26.43,9600.0,22.9434,22.9607,22.9087,22.9434,9600.0
2014-12-10 13:30:00,26.45,26.45,26.38,26.38,37500.0,22.9607,22.9607,22.9,22.9,37500.0
2014-12-10 14:00:00,26.39,26.43,26.37,26.38,55800.0,22.9087,22.9434,22.8913,22.9,55800.0
2014-12-10 14:30:00,26.38,26.38,26.19,26.21,11400.0,22.9,22.9,22.735,22.7524,11400.0
2014-12-10 15:00:00,26.19,26.24,26.12,26.23,20700.0,22.735,22.7784,22.6743,22.7698,20700.0
2014-12-10 15:30:00,26.21,26.28,26.16,26.16,96000.0,22.7524,22.8132,22.709,22.709,96000.0
2014-12-11 09:30:00,26.32,26.61,26.2,26.51,8400.0,22.8479,23.0996,22.7437,23.0128,8400.0
2014-12-11 10:00:00,26.45,26.57,26.43,26.54,21600.0,22.9607,23.0649,22.9434,23.0389,21600.0
2014-12-11 10:30:00,26.56,26.63,26.51,26.56,26700.0,23.0562,23.117,23.0128,23.0562,26700.0
2014-12-11 11:00:00,26.56,26.64,26.56,26.6,62400.0,23.0562,23.1257,23.0562,23.0909,62400.0
2014-12-11 11:30:00,26.63,26.73,26.6,26.7,60600.0,23.117,23.2038,23.0909,23.1778,60600.0
2014-12-11 12:00:00,26.7,26.77,26.7,26.73,61500.0,23.1778,23.2385,23.1778,23.2038,61500.0
2014-12-11 12:30:00,26.74,26.75,26.61,26.61,26100.0,23.2125,23.2212,23.0996,23.0996,26100.0
2014-12-11 13:00:00,26.61,26.61,26.52,26.59,30900.0,23.0996,23.0996,23.0215,23.0823,30900.0
2014-12-11 13:30:00,26.58,26.58,26.5,26.52,9600.0,23.0736,23.0736,23.0041,23.0215,9600.0
2014-12-11 14:00:00,26.5,26.51,26.45,26.47,15300.0,23.0041,23.0128,22.9607,22.9781,15300.0
2014-12-11 14:30:00,26.44,26.5,26.34,26.35,25500.0,22.9521,23.0041,22.8652,22.8739,25500.0
2014-12-11 15:00:00,26.33,26.51,26.33,26.47,17400.0,22.8566,23.0128,22.8566,22.9781,17400.0
2014-12-11 15:30:00,26.48,26.48,26.28,26.32,78600.0,22.9868,22.9868,22.8132,22.8479,78600.0
2014-12-12 09:30:00,25.99,26.16,25.79,26.16,37200.0,22.5614,22.709,22.3878,22.709,37200.0
2014-12-12 10:00:00,26.16,26.16,25.98,26.13,9900.0,22.709,22.709,22.5527,22.683,9900.0
2014-12-12 10:30:00,26.1,26.1,25.97,26.02,20400.0,22.6569,22.6569,22.5441,22.5875,20400.0
2014-12-12 11:00:00,26.01,26.12,25.95,25.98,50400.0,22.5788,22.6743,22.5267,22.5527,50400.0
2014-12-12 11:30:00,25.99,26.06,25.91,25.94,40200.0,22.5614,22.6222,22.492,22.518,40200.0
2014-12-12 12:00:00,25.94,26.0,25.88,25.98,18000.0,22.518,22.5701,22.4659,22.5527,18000.0
2014-12-12 12:30:00,25.96,26.02,25.95,25.97,23400.0,22.5354,22.5875,22.5267,22.5441,23400.0
2014-12-12 13:00:00,25.95,26.11,25.89,26.06,19500.0,22.5267,22.6656,22.4746,22.6222,19500.0
2014-12-12 13:30:00,26.06,26.09,25.96,25.96,23700.0,22.6222,22.6482,22.5354,22.5354,23700.0
2014-12-12 14:00:00,25.96,26.02,25.87,25.89,22800.0,22.5354,22.5875,22.4572,22.4746,22800.0
2014-12-12 14:30:00,25.89,25.91,25.75,25.79,57900.0,22.4746,22.492,22.3531,22.3878,57900.0
2014-12-12 15:00:00,25.84,25.95,25.8,25.89,47400.0,22.4312,22.5267,22.3965,22.4746,47400.0
2014-12-12 15:30:00,25.93,25.93,25.75,25.79,69900.0,22.5093,22.5093,22.3531,22.3878,69900.0
2014-12-15 09:30:00,26.04,26.08,25.87,25.94,30000.0,22.6048,22.6395,22.4572,22.518,30000.0
2014-12-15 10:00:00,25.84,25.86,25.67,25.72,24900.0,22.4312,22.4486,22.2836,22.327,24900.0
2014-12-15 10:30:00,25.7,25.8,25.59,25.79,41100.0,22.3097,22.3965,22.2142,22.3878,41100.0
2014-12-15 11:00:00,25.74,25.74,25.5,25.5,21900.0,22.3444,22.3444,22.1361,22.1361,21900.0
2014-12-15 11:30:00,25.51,25.62,25.51,25.54,21900.0,22.1447,22.2402,22.1447,22.1708,21900.0
2014-12-15 12:00:00,25.49,25.62,25.43,25.6,50700.0,22.1274,22.2402,22.0753,22.2229,50700.0
2014-12-15 12:30:00,25.57,25.66,25.52,25.62,40200.0,22.1968,22.275,22.1534,22.2402,40200.0
2014-12-15 13:00:00,25.63,25.65,25.52,25.61,40200.0,22.2489,22.2663,22.1534,22.2315,40200.0
2014-12-15 13:30:00,25.57,25.65,25.56,25.58,12300.0,22.1968,22.2663,22.1881,22.2055,12300.0
2014-12-15 14:00:00,25.6,25.64,25.49,25.64,27300.0,22.2229,22.2576,22.1274,22.2576,27300.0
2014-12-15 14:30:00,25.65,25.75,25.59,25.66,24300.0,22.2663,22.3531,22.2142,22.275,24300.0
2014-12-15 15:00:00,25.66,25.83,25.65,25.71,30600.0,22.275,22.4225,22.2663,22.3184,30600.0
2014-12-15 15:30:00,25.71,25.79,25.67,25.7,94200.0,22.3184,22.3878,22.2836,22.3097,94200.0
2014-12-16 09:30:00,25.57,25.6,25.42,25.49,88200.0,22.1968,22.2229,22.0666,22.1274,88200.0
2014-12-16 10:00:00,25.48,25.61,25.42,25.53,64200.0,22.1187,22.2315,22.0666,22.1621,64200.0
2014-12-16 10:30:00,25.54,25.58,25.32,25.58,38100.0,22.1708,22.2055,21.9798,22.2055,38100.0
2014-12-16 11:00:00,25.57,25.68,25.52,25.64,115500.0,22.1968,22.2923,22.1534,22.2576,115500.0
2014-12-16 11:30:00,25.64,25.78,25.57,25.65,96000.0,22.2576,22.3791,22.1968,22.2663,96000.0
2014-12-16 12:00:00,25.65,25.67,25.6,25.6,28800.0,22.2663,22.2836,22.2229,22.2229,28800.0
2014-12-16 12:30:00,25.6,25.67,25.59,25.61,28800.0,22.2229,22.2836,22.2142,22.2315,28800.0
2014-12-16 13:00:00,25.62,25.63,25.49,25.51,21600.0,22.2402,22.2489,22.1274,22.1447,21600.0
2014-12-16 13:30:00,25.52,25.68,25.49,25.64,29700.0,22.1534,22.2923,22.1274,22.2576,29700.0
2014-12-16 14:00:00,25.62,25.66,25.57,25.6,20100.0,22.2402,22.275,22.1968,22.2229,20100.0
2014-12-16 14:30:00,25.61,25.65,25.56,25.59,20700.0,22.2315,22.2663,22.1881,22.2142,20700.0
2014-12-16 15:00:00,25.61,25.65,25.49,25.54,39300.0,22.2315,22.2663,22.1274,22.1708,39300.0
2014-12-16 15:30:00,25.53,25.53,25.37,25.42,124200.0,22.1621,22.1621,22.0232,22.0666,124200.0
2014-12-17 09:30:00,25.5,25.6,25.32,25.43,45900.0,22.1361,22.2229,21.9798,22.0753,45900.0
2014-12-17 10:00:00,25.42,25.43,25.16,25.18,23400.0,22.0666,22.0753,21.8409,21.8583,23400.0
2014-12-17 10:30:00,25.21,25.35,25.18,25.3,20700.0,21.8843,22.0058,21.8583,21.9624,20700.0
2014-12-17 11:00:00,25.31,25.35,25.24,25.35,27000.0,21.9711,22.0058,21.9104,22.0058,27000.0
2014-12-17 11:30:00,25.34,25.53,25.28,25.51,39000.0,21.9972,22.1621,21.9451,22.1447,39000.0
2014-12-17 12:00:00,25.51,25.52,25.35,25.35,21300.0,22.1447,22.1534,22.0058,22.0058,21300.0
2014-12-17 12:30:00,25.38,25.42,25.31,25.36,37500.0,22.0319,22.0666,21.9711,22.0145,37500.0
2014-12-17 13:00:00,25.36,25.36,25.28,25.31,36300.0,22.0145,22.0145,21.9451,21.9711,36300.0
2014-12-17 13:30:00,25.31,25.31,25.17,25.24,87000.0,21.9711,21.9711,21.8496,21.9104,87000.0
2014-12-17 14:00:00,25.25,25.46,25.25,25.4,93900.0,21.919,22.1013,21.919,22.0493,93900.0
2014-12-17 14:30:00,25.42,25.54,25.38,25.43,115800.0,22.0666,22.1708,22.0319,22.0753,115800.0
2014-12-17 15:00:00,25.4,25.5,25.35,25.49,75900.0,22.0493,22.1361,22.0058,22.1274,75900.0
2014-12-17 15:30:00,25.5,25.57,25.45,25.55,166500.0,22.1361,22.1968,22.0927,22.1795,166500.0
2014-12-18 09:30:00,25.94,25.98,25.72,25.98,21300.0,22.518,22.5527,22.327,22.5527,21300.0
2014-12-18 10:00:00,25.97,25.97,25.83,25.85,29100.0,22.5441,22.5441,22.4225,22.4399,29100.0
2014-12-18 10:30:00,25.86,25.89,25.77,25.81,28500.0,22.4486,22.4746,22.3704,22.4052,28500.0
2014-12-18 11:00:00,25.79,25.87,25.75,25.83,60900.0,22.3878,22.4572,22.3531,22.4225,60900.0
2014-12-18 11:30:00,25.87,26.04,25.87,26.02,21300.0,22.4572,22.6048,22.4572,22.5875,21300.0
2014-12-18 12:00:00,26.03,26.09,25.98,26.09,14400.0,22.5961,22.6482,22.5527,22.6482,14400.0
2014-12-18 12:30:00,26.11,26.16,26.05,26.09,16500.0,22.6656,22.709,22.6135,22.6482,16500.0
2014-12-18 13:00:00,26.13,26.22,26.08,26.21,15300.0,22.683,22.7611,22.6395,22.7524,15300.0
2014-12-18 13:30:00,26.21,26.21,26.17,26.17,21000.0,22.7524,22.7524,22.7177,22.7177,21000.0
2014-12-18 14:00:00,26.18,26.2,26.11,26.11,50400.0,22.7264,22.7437,22.6656,22.6656,50400.0
2014-12-18 14:30:00,26.1,26.14,26.07,26.14,46500.0,22.6569,22.6916,22.6309,22.6916,46500.0
2014-12-18 15:00:00,26.13,26.22,26.13,26.22,61200.0,22.683,22.7611,22.683,22.7611,61200.0
2014-12-18 15:30:00,26.19,26.36,26.18,26.36,100500.0,22.735,22.8826,22.7264,22.8826,100500.0
2014-12-19 09:30:00,26.35,26.5,26.27,26.5,170100.0,22.8739,23.0041,22.8045,23.0041,170100.0
2014-12-19 10:00:00,26.53,26.53,26.33,26.34,34200.0,23.0302,23.0302,22.8566,22.8652,34200.0
2014-12-19 10:30:00,26.39,26.43,26.36,26.42,36000.0,22.9087,22.9434,22.8826,22.9347,36000.0
2014-12-19 11:00:00,26.42,26.43,26.34,26.38,22200.0,22.9347,22.9434,22.8652,22.9,22200.0
2014-12-19 11:30:00,26.37,26.44,26.37,26.42,15300.0,22.8913,22.9521,22.8913,22.9347,15300.0
2014-12-19 12:00:00,26.43,26.46,26.4,26.41,17400.0,22.9434,22.9694,22.9173,22.926,17400.0
2014-12-19 12:30:00,26.41,26.41,26.32,26.39,14400.0,22.926,22.926,22.8479,22.9087,14400.0
2014-12-19 13:00:00,26.37,26.37,26.32,26.33,17700.0,22.8913,22.8913,22.8479,22.8566,17700.0
2014-12-19 13:30:00,26.33,26.36,26.29,26.36,21900.0,22.8566,22.8826,22.8218,22.8826,21900.0
2014-12-19 14:00:00,26.35,26.37,26.34,26.34,22800.0,22.8739,22.8913,22.8652,22.8652,22800.0
2014-12-19 14:30:00,26.34,26.38,26.32,26.36,34200.0,22.8652,22.9,22.8479,22.8826,34200.0
2014-12-19 15:00:00,26.36,26.39,26.32,26.39,75000.0,22.8826,22.9087,22.8479,22.9087,75000.0
2014-12-19 15:30:00,26.39,26.41,26.27,26.33,205500.0,22.9087,22.926,22.8045,22.8566,205500.0
2014-12-22 09:30:00,26.34,26.39,26.24,26.31,20400.0,22.8652,22.9087,22.7784,22.8392,20400.0
2014-12-22 10:00:00,26.28,26.44,26.24,26.42,156000.0,22.8132,22.9521,22.7784,22.9347,156000.0
2014-12-22 10:30:00,26.42,26.42,26.39,26.4,19200.0,22.9347,22.9347,22.9087,22.9173,19200.0
2014-12-22 11:00:00,26.41,26.41,26.36,26.41,27900.0,22.926,22.926,22.8826,22.926,27900.0
2014-12-22 11:30:00,26.42,26.51,26.4,26.47,26400.0,22.9347,23.0128,22.9173,22.9781,26400.0
2014-12-22 12:00:00,26.47,26.47,26.37,26.38,17100.0,22.9781,22.9781,22.8913,22.9,17100.0
2014-12-22 12:30:00,26.36,26.36,26.32,26.35,27000.0,22.8826,22.8826,22.8479,22.8739,27000.0
2014-12-22 13:00:00,26.35,26.44,26.35,26.41,20100.0,22.8739,22.9521,22.8739,22.926,20100.0
2014-12-22 13:30:00,26.42,26.47,26.41,26.43,14100.0,22.9347,22.9781,22.926,22.9434,14100.0
2014-12-22 14:00:00,26.44,26.46,26.42,26.45,17400.0,22.9521,22.9694,22.9347,22.9607,17400.0
2014-12-22 14:30:00,26.44,26.49,26.43,26.49,14700.0,22.9521,22.9955,22.9434,22.9955,14700.0
2014-12-22 15:00:00,26.48,26.51,26.43,26.48,35400.0,22.9868,23.0128,22.9434,22.9868,35400.0
2014-12-22 15:30:00,26.48,26.57,26.46,26.56,99600.0,22.9868,23.0649,22.9694,23.0562,99600.0
2014-12-23 09:30:00,26.67,26.99,26.53,26.99,26400.0,23.1517,23.4295,23.0302,23.4295,26400.0
2014-12-23 10:00:00,26.98,27.06,26.94,27.06,23100.0,23.4208,23.4903,23.3861,23.4903,23100.0
2014-12-23 10:30:00,27.04,27.06,26.9,26.96,36600.0,23.4729,23.4903,23.3514,23.4035,36600.0
2014-12-23 11:00:00,26.94,27.0,26.92,26.98,21600.0,23.3861,23.4382,23.3687,23.4208,21600.0
2014-12-23 11:30:00,26.96,26.99,26.93,26.99,13200.0,23.4035,23.4295,23.3774,23.4295,13200.0
2014-12-23 12:00:00,26.99,26.99,26.93,26.97,28200.0,23.4295,23.4295,23.3774,23.4121,28200.0
2014-12-23 12:30:00,26.98,27.08,26.98,27.06,25200.0,23.4208,23.5076,23.4208,23.4903,25200.0
2014-12-23 13:00:00,27.06,27.1,27.04,27.06,19800.0,23.4903,23.525,23.4729,23.4903,19800.0
2014-12-23 13:30:00,27.07,27.07,26.99,26.99,23400.0,23.4989,23.4989,23.4295,23.4295,23400.0
2014-12-23 14:00:00,26.99,26.99,26.93,26.93,15300.0,23.4295,23.4295,23.3774,23.3774,15300.0
2014-12-23 14:30:00,26.94,27.0,26.9,26.96,21600.0,23.3861,23.4382,23.3514,23.4035,21600.0
2014-12-23 15:00:00,26.96,27.0,26.93,26.95,15600.0,23.4035,23.4382,23.3774,23.3948,15600.0
2014-12-23 15:30:00,26.96,26.98,26.88,26.94,74100.0,23.4035,23.4208,23.334,23.3861,74100.0
2014-12-24 09:30:00,26.93,26.97,26.76,26.92,24300.0,23.3774,23.4121,23.2298,23.3687,24300.0
2014-12-24 10:00:00,26.96,27.06,26.96,27.05,17100.0,23.4035,23.4903,23.4035,23.4816,17100.0
2014-12-24 10:30:00,27.04,27.06,26.98,26.98,9600.0,23.4729,23.4903,23.4208,23.4208,9600.0
2014-12-24 11:00:00,26.99,27.05,26.98,27.03,15300.0,23.4295,23.4816,23.4208,23.4642,15300.0
2014-12-24 11:30:00,27.03,27.07,27.0,27.07,15600.0,23.4642,23.4989,23.4382,23.4989,15600.0
2014-12-24 12:00:00,27.09,27.14,27.08,27.1,16500.0,23.5163,23.5597,23.5076,23.525,16500.0
2014-12-24 12:30:00,27.1,27.11,26.93,26.93,35700.0,23.525,23.5337,23.3774,23.3774,35700.0
2014-12-26 09:30:00,27.05,27.19,27.05,27.17,20400.0,23.4816,23.6031,23.4816,23.5858,20400.0
2014-12-26 10:00:00,27.16,27.26,27.15,27.26,8400.0,23.5771,23.6639,23.5684,23.6639,8400.0
2014-12-26 10:30:00,27.26,27.26,27.21,27.25,11700.0,23.6639,23.6639,23.6205,23.6552,11700.0
2014-12-26 11:00:00,27.21,27.29,27.21,27.29,16800.0,23.6205,23.6899,23.6205,23.6899,16800.0
2014-12-26 11:30:00,27.27,27.31,27.25,27.28,9300.0,23.6726,23.7073,23.6552,23.6812,9300.0
2014-12-26 12:00:00,27.26,27.29,27.23,27.24,9300.0,23.6639,23.6899,23.6378,23.6465,9300.0
2014-12-26 12:30:00,27.22,27.27,27.21,27.24,6000.0,23.6292,23.6726,23.6205,23.6465,6000.0
2014-12-26 13:00:00,27.22,27.26,27.2,27.23,7200.0,23.6292,23.6639,23.6118,23.6378,7200.0
2014-12-26 13:30:00,27.21,27.26,27.21,27.23,7800.0,23.6205,23.6639,23.6205,23.6378,7800.0
2014-12-26 14:00:00,27.24,27.26,27.23,27.25,6600.0,23.6465,23.6639,23.6378,23.6552,6600.0
2014-12-26 14:30:00,27.25,27.26,27.23,27.26,8100.0,23.6552,23.6639,23.6378,23.6639,8100.0
2014-12-26 15:00:00,27.22,27.25,27.21,27.22,10200.0,23.6292,23.6552,23.6205,23.6292,10200.0
2014-12-26 15:30:00,27.21,27.21,27.11,27.15,40200.0,23.6205,23.6205,23.5337,23.5684,40200.0
2014-12-29 09:30:00,27.12,27.33,26.98,27.32,15000.0,23.5424,23.7246,23.4208,23.716,15000.0
2014-12-29 10:00:00,27.32,27.38,27.26,27.33,11700.0,23.716,23.7681,23.6639,23.7246,11700.0
2014-12-29 10:30:00,27.33,27.33,27.19,27.24,14400.0,23.7246,23.7246,23.6031,23.6465,14400.0
2014-12-29 11:00:00,27.26,27.31,27.21,27.27,18300.0,23.6639,23.7073,23.6205,23.6726,18300.0
2014-12-29 11:30:00,27.26,27.3,27.24,27.27,18000.0,23.6639,23.6986,23.6465,23.6726,18000.0
2014-12-29 12:00:00,27.25,27.29,27.22,27.28,21900.0,23.6552,23.6899,23.6292,23.6812,21900.0
2014-12-29 12:30:00,27.25,27.25,27.14,27.15,32700.0,23.6552,23.6552,23.5597,23.5684,32700.0
2014-12-29 13:00:00,27.15,27.22,27.11,27.17,11100.0,23.5684,23.6292,23.5337,23.5858,11100.0
2014-12-29 13:30:00,27.17,27.17,27.12,27.15,13800.0,23.5858,23.5858,23.5424,23.5684,13800.0
2014-12-29 14:00:00,27.16,27.19,27.12,27.15,32100.0,23.5771,23.6031,23.5424,23.5684,32100.0
2014-12-29 14:30:00,27.14,27.19,27.14,27.16,12600.0,23.5597,23.6031,23.5597,23.5771,12600.0
2014-12-29 15:00:00,27.16,27.2,27.15,27.16,15300.0,23.5771,23.6118,23.5684,23.5771,15300.0
2014-12-29 15:30:00,27.16,27.18,27.1,27.13,42000.0,23.5771,23.5944,23.525,23.551,42000.0
2014-12-30 09:30:00,27.06,27.16,26.97,26.98,22200.0,23.4903,23.5771,23.4121,23.4208,22200.0
2014-12-30 10:00:00,26.98,27.09,26.82,26.98,29400.0,23.4208,23.5163,23.2819,23.4208,29400.0
2014-12-30 10:30:00,26.94,26.97,26.89,26.93,17100.0,23.3861,23.4121,23.3427,23.3774,17100.0
2014-12-30 11:00:00,26.94,26.94,26.8,26.89,29100.0,23.3861,23.3861,23.2646,23.3427,29100.0
2014-12-30 11:30:00,26.89,26.92,26.83,26.9,13200.0,23.3427,23.3687,23.2906,23.3514,13200.0
2014-12-30 12:00:00,26.89,26.9,26.82,26.83,18900.0,23.3427,23.3514,23.2819,23.2906,18900.0
2014-12-30 12:30:00,26.85,26.96,26.83,26.92,23700.0,23.308,23.4035,23.2906,23.3687,23700.0
2014-12-30 13:00:00,26.95,26.99,26.92,26.97,15300.0,23.3948,23.4295,23.3687,23.4121,15300.0
2014-12-30 13:30:00,26.98,26.99,26.92,26.93,17100.0,23.4208,23.4295,23.3687,23.3774,17100.0
2014-12-30 14:00:00,26.92,26.94,26.85,26.91,34200.0,23.3687,23.3861,23.308,23.3601,34200.0
2014-12-30 14:30:00,26.94,26.98,26.91,26.93,25500.0,23.3861,23.4208,23.3601,23.3774,25500.0
2014-12-30 15:00:00,26.96,26.97,26.92,26.94,12300.0,23.4035,23.4121,23.3687,23.3861,12300.0
2014-12-30 15:30:00,26.95,26.96,26.9,26.93,60000.0,23.3948,23.4035,23.3514,23.3774,60000.0
2014-12-31 09:30:00,26.99,27.15,26.88,26.99,43200.0,23.4295,23.5684,23.334,23.4295,43200.0
2014-12-31 10:00:00,27.0,27.1,26.97,27.08,9300.0,23.4382,23.525,23.4121,23.5076,9300.0
2014-12-31 10:30:00,27.08,27.2,27.08,27.2,33000.0,23.5076,23.6118,23.5076,23.6118,33000.0
2014-12-31 11:00:00,27.21,27.22,27.12,27.15,19200.0,23.6205,23.6292,23.5424,23.5684,19200.0
2014-12-31 11:30:00,27.16,27.25,27.16,27.24,9900.0,23.5771,23.6552,23.5771,23.6465,9900.0
2014-12-31 12:00:00,27.22,27.25,27.09,27.12,32700.0,23.6292,23.6552,23.5163,23.5424,32700.0
2014-12-31 12:30:00,27.12,27.14,27.1,27.12,14700.0,23.5424,23.5597,23.525,23.5424,14700.0
2014-12-31 13:00:00,27.11,27.13,27.09,27.13,14700.0,23.5337,23.551,23.5163,23.551,14700.0
2014-12-31 13:30:00,27.15,27.16,27.12,27.14,19500.0,23.5684,23.5771,23.5424,23.5597,19500.0
2014-12-31 14:00:00,27.14,27.15,27.05,27.08,18900.0,23.5597,23.5684,23.4816,23.5076,18900.0
2014-12-31 14:30:00,27.04,27.05,26.92,26.95,13200.0,23.4729,23.4816,23.3687,23.3948,13200.0
2014-12-31 15:00:00,26.96,26.96,26.79,26.88,64800.0,23.4035,23.4035,23.2559,23.334,64800.0
2014-12-31 15:30:00,26.87,26.89,26.72,26.72,93600.0,23.3253,23.3427,23.1951,23.1951,93600.0
2015-01-02 09:30:00,26.83,27.16,26.83,27.06,38100.0,23.2906,23.5771,23.2906,23.4903,38100.0
2015-01-02 10:00:00,27.05,27.05,26.69,26.7,18300.0,23.4816,23.4816,23.1691,23.1778,18300.0
2015-01-02 10:30:00,26.7,26.7,26.38,26.67,41700.0,23.1778,23.1778,22.9,23.1517,41700.0
2015-01-02 11:00:00,26.62,26.71,26.53,26.71,35100.0,23.1083,23.1864,23.0302,23.1864,35100.0
2015-01-02 11:30:00,26.7,26.74,26.6,26.64,18600.0,23.1778,23.2125,23.0909,23.1257,18600.0
2015-01-02 12:00:00,26.61,26.75,26.61,26.68,13500.0,23.0996,23.2212,23.0996,23.1604,13500.0
2015-01-02 12:30:00,26.64,26.65,26.54,26.54,13800.0,23.1257,23.1344,23.0389,23.0389,13800.0
2015-01-02 13:00:00,26.55,26.6,26.51,26.53,15300.0,23.0475,23.0909,23.0128,23.0302,15300.0
2015-01-02 13:30:00,26.49,26.56,26.46,26.54,12000.0,22.9955,23.0562,22.9694,23.0389,12000.0
2015-01-02 14:00:00,26.54,26.7,26.54,26.7,18600.0,23.0389,23.1778,23.0389,23.1778,18600.0
2015-01-02 14:30:00,26.67,26.82,26.62,26.79,17700.0,23.1517,23.2819,23.1083,23.2559,17700.0
2015-01-02 15:00:00,26.74,26.75,26.69,26.75,17400.0,23.2125,23.2212,23.1691,23.2212,17400.0
2015-01-02 15:30:00,26.75,26.81,26.71,26.79,43500.0,23.2212,23.2732,23.1864,23.2559,43500.0
2015-01-05 09:30:00,26.8,26.8,26.37,26.38,36000.0,23.2646,23.2646,22.8913,22.9,36000.0
2015-01-05 10:00:00,26.38,26.5,26.36,26.41,27300.0,22.9,23.0041,22.8826,22.926,27300.0
2015-01-05 10:30:00,26.38,26.57,26.33,26.56,46200.0,22.9,23.0649,22.8566,23.0562,46200.0
2015-01-05 11:00:00,26.55,26.55,26.32,26.34,19500.0,23.0475,23.0475,22.8479,22.8652,19500.0
2015-01-05 11:30:00,26.33,26.44,26.32,26.41,13500.0,22.8566,22.9521,22.8479,22.926,13500.0
2015-01-05 12:00:00,26.36,26.37,26.18,26.19,36300.0,22.8826,22.8913,22.7264,22.735,36300.0
2015-01-05 12:30:00,26.18,26.18,26.05,26.08,42900.0,22.7264,22.7264,22.6135,22.6395,42900.0
2015-01-05 13:00:00,26.08,26.1,25.96,26.02,71400.0,22.6395,22.6569,22.5354,22.5875,71400.0
2015-01-05 13:30:00,26.01,26.18,26.01,26.18,31200.0,22.5788,22.7264,22.5788,22.7264,31200.0
2015-01-05 14:00:00,26.15,26.23,26.1,26.23,46200.0,22.7003,22.7698,22.6569,22.7698,46200.0
2015-01-05 14:30:00,26.21,26.42,26.21,26.35,109800.0,22.7524,22.9347,22.7524,22.8739,109800.0
2015-01-05 15:00:00,26.34,26.44,26.31,26.42,100200.0,22.8652,22.9521,22.8392,22.9347,100200.0
2015-01-05 15:30:00,26.41,26.48,26.31,26.34,153600.0,22.926,22.9868,22.8392,22.8652,153600.0
2015-01-06 09:30:00,26.37,26.54,26.11,26.15,43200.0,22.8913,23.0389,22.6656,22.7003,43200.0
2015-01-06 10:00:00,26.15,26.28,26.13,26.16,18900.0,22.7003,22.8132,22.683,22.709,18900.0
2015-01-06 10:30:00,26.17,26.21,26.08,26.16,30900.0,22.7177,22.7524,22.6395,22.709,30900.0
2015-01-06 11:00:00,26.14,26.17,25.92,25.94,44400.0,22.6916,22.7177,22.5007,22.518,44400.0
2015-01-06 11:30:00,25.93,25.99,25.83,25.83,32700.0,22.5093,22.5614,22.4225,22.4225,32700.0
2015-01-06 12:00:00,25.83,25.84,25.63,25.68,26100.0,22.4225,22.4312,22.2489,22.2923,26100.0
2015-01-06 12:30:00,25.68,25.79,25.65,25.75,20700.0,22.2923,22.3878,22.2663,22.3531,20700.0
2015-01-06 13:00:00,25.75,25.76,25.62,25.69,26700.0,22.3531,22.3618,22.2402,22.301,26700.0
2015-01-06 13:30:00,25.67,25.73,25.67,25.72,17100.0,22.2836,22.3357,22.2836,22.327,17100.0
2015-01-06 14:00:00,25.72,25.83,25.67,25.82,29700.0,22.327,22.4225,22.2836,22.4138,29700.0
2015-01-06 14:30:00,25.85,26.09,25.85,26.0,34500.0,22.4399,22.6482,22.4399,22.5701,34500.0
2015-01-06 15:00:00,25.98,26.1,25.97,26.08,69600.0,22.5527,22.6569,22.5441,22.6395,69600.0
2015-01-06 15:30:00,26.06,26.13,25.98,26.01,99000.0,22.6222,22.683,22.5527,22.5788,99000.0
2015-01-07 09:30:00,26.28,26.35,26.0,26.21,88200.0,22.8132,22.8739,22.5701,22.7524,88200.0
2015-01-07 10:00:00,26.27,26.27,26.15,26.27,21900.0,22.8045,22.8045,22.7003,22.8045,21900.0
2015-01-07 10:30:00,26.25,26.25,26.11,26.18,26700.0,22.7871,22.7871,22.6656,22.7264,26700.0
2015-01-07 11:00:00,26.19,26.2,26.05,26.12,28500.0,22.735,22.7437,22.6135,22.6743,28500.0
2015-01-07 11:30:00,26.14,26.25,26.1,26.24,24000.0,22.6916,22.7871,22.6569,22.7784,24000.0
2015-01-07 12:00:00,26.28,26.32,26.23,26.24,30900.0,22.8132,22.8479,22.7698,22.7784,30900.0
2015-01-07 12:30:00,26.26,26.27,26.12,26.26,26100.0,22.7958,22.8045,22.6743,22.7958,26100.0
2015-01-07 13:00:00,26.22,26.27,26.2,26.22,26400.0,22.7611,22.8045,22.7437,22.7611,26400.0
2015-01-07 13:30:00,26.22,26.27,26.19,26.21,49500.0,22.7611,22.8045,22.735,22.7524,49500.0
2015-01-07 14:00:00,26.21,26.27,26.17,26.2,42900.0,22.7524,22.8045,22.7177,22.7437,42900.0
2015-01-07 14:30:00,26.21,26.26,26.14,26.16,29700.0,22.7524,22.7958,22.6916,22.709,29700.0
2015-01-07 15:00:00,26.16,26.26,26.15,26.23,33000.0,22.709,22.7958,22.7003,22.7698,33000.0
2015-01-07 15:30:00,26.25,26.35,26.21,26.35,73800.0,22.7871,22.8739,22.7524,22.8739,73800.0
2015-01-08 09:30:00,26.45,26.65,26.45,26.65,23400.0,22.9607,23.1344,22.9607,23.1344,23400.0
2015-01-08 10:00:00,26.66,26.74,26.55,26.61,31500.0,23.143,23.2125,23.0475,23.0996,31500.0
2015-01-08 10:30:00,26.6,26.7,26.54,26.65,21000.0,23.0909,23.1778,23.0389,23.1344,21000.0
2015-01-08 11:00:00,26.71,26.71,26.62,26.63,10800.0,23.1864,23.1864,23.1083,23.117,10800.0
2015-01-08 11:30:00,26.66,26.78,26.64,26.74,32400.0,23.143,23.2472,23.1257,23.2125,32400.0
2015-01-08 12:00:00,26.75,26.75,26.57,26.67,15600.0,23.2212,23.2212,23.0649,23.1517,15600.0
2015-01-08 12:30:00,26.65,26.7,26.61,26.67,12000.0,23.1344,23.1778,23.0996,23.1517,12000.0
2015-01-08 13:00:00,26.67,26.7,26.65,26.7,10200.0,23.1517,23.1778,23.1344,23.1778,10200.0
2015-01-08 13:30:00,26.66,26.8,26.64,26.65,27900.0,23.143,23.2646,23.1257,23.1344,27900.0
2015-01-08 14:00:00,26.7,26.78,26.69,26.74,21600.0,23.1778,23.2472,23.1691,23.2125,21600.0
2015-01-08 14:30:00,26.75,26.79,26.71,26.72,14400.0,23.2212,23.2559,23.1864,23.1951,14400.0
2015-01-08 15:00:00,26.74,26.76,26.69,26.69,25800.0,23.2125,23.2298,23.1691,23.1691,25800.0
2015-01-08 15:30:00,26.72,26.8,26.67,26.79,65700.0,23.1951,23.2646,23.1517,23.2559,65700.0
2015-01-09 09:30:00,26.78,26.88,26.57,26.73,16800.0,23.2472,23.334,23.0649,23.2038,16800.0
2015-01-09 10:00:00,26.68,26.78,26.67,26.67,15300.0,23.1604,23.2472,23.1517,23.1517,15300.0
2015-01-09 10:30:00,26.67,26.71,26.62,26.65,43500.0,23.1517,23.1864,23.1083,23.1344,43500.0
2015-01-09 11:00:00,26.61,26.66,26.58,26.59,23400.0,23.0996,23.143,23.0736,23.0823,23400.0
2015-01-09 11:30:00,26.6,26.75,26.6,26.75,10800.0,23.0909,23.2212,23.0909,23.2212,10800.0
2015-01-09 12:00:00,26.76,26.84,26.72,26.72,7800.0,23.2298,23.2993,23.1951,23.1951,7800.0
2015-01-09 12:30:00,26.73,26.79,26.7,26.72,14400.0,23.2038,23.2559,23.1778,23.1951,14400.0
2015-01-09 13:00:00,26.7,26.77,26.7,26.73,17400.0,23.1778,23.2385,23.1778,23.2038,17400.0
2015-01-09 13:30:00,26.73,26.78,26.7,26.75,39900.0,23.2038,23.2472,23.1778,23.2212,39900.0
2015-01-09 14:00:00,26.73,26.73,26.67,26.67,20400.0,23.2038,23.2038,23.1517,23.1517,20400.0
2015-01-09 14:30:00,26.62,26.68,26.59,26.59,23700.0,23.1083,23.1604,23.0823,23.0823,23700.0
2015-01-09 15:00:00,26.59,26.63,26.54,26.56,62100.0,23.0823,23.117,23.0389,23.0562,62100.0
2015-01-09 15:30:00,26.58,26.6,26.43,26.45,78300.0,23.0736,23.0909,22.9434,22.9607,78300.0
2015-01-12 09:30:00,26.42,26.58,26.0,26.04,29700.0,22.9347,23.0736,22.5701,22.6048,29700.0
2015-01-12 10:00:00,26.02,26.23,26.01,26.19,14100.0,22.5875,22.7698,22.5788,22.735,14100.0
2015-01-12 10:30:00,26.17,26.37,26.14,26.37,22800.0,22.7177,22.8913,22.6916,22.8913,22800.0
2015-01-12 11:00:00,26.37,26.42,26.32,26.35,12900.0,22.8913,22.9347,22.8479,22.8739,12900.0
2015-01-12 11:30:00,26.4,26.4,26.37,26.4,7200.0,22.9173,22.9173,22.8913,22.9173,7200.0
2015-01-12 12:00:00,26.42,26.5,26.38,26.42,14400.0,22.9347,23.0041,22.9,22.9347,14400.0
2015-01-12 12:30:00,26.39,26.43,26.34,26.34,18900.0,22.9087,22.9434,22.8652,22.8652,18900.0
2015-01-12 13:00:00,26.34,26.35,26.27,26.27,11700.0,22.8652,22.8739,22.8045,22.8045,11700.0
2015-01-12 13:30:00,26.26,26.3,26.14,26.18,38400.0,22.7958,22.8305,22.6916,22.7264,38400.0
2015-01-12 14:00:00,26.19,26.2,26.09,26.12,107700.0,22.735,22.7437,22.6482,22.6743,107700.0
2015-01-12 14:30:00,26.14,26.17,26.09,26.1,131700.0,22.6916,22.7177,22.6482,22.6569,131700.0
2015-01-12 15:00:00,26.15,26.21,26.1,26.15,51900.0,22.7003,22.7524,22.6569,22.7003,51900.0
2015-01-12 15:30:00,26.19,26.25,26.1,26.22,59700.0,22.735,22.7871,22.6569,22.7611,59700.0
2015-01-13 09:30:00,26.44,26.84,26.39,26.84,132900.0,22.9521,23.2993,22.9087,23.2993,132900.0
2015-01-13 10:00:00,26.89,26.89,26.56,26.72,22500.0,23.3427,23.3427,23.0562,23.1951,22500.0
2015-01-13 10:30:00,26.68,26.72,26.61,26.62,26100.0,23.1604,23.1951,23.0996,23.1083,26100.0
2015-01-13 11:00:00,26.62,26.72,26.59,26.62,30300.0,23.1083,23.1951,23.0823,23.1083,30300.0
2015-01-13 11:30:00,26.6,26.61,26.45,26.57,49200.0,23.0909,23.0996,22.9607,23.0649,49200.0
2015-01-13 12:00:00,26.57,26.57,26.18,26.23,110700.0,23.0649,23.0649,22.7264,22.7698,110700.0
2015-01-13 12:30:00,26.23,26.35,26.16,26.34,18900.0,22.7698,22.8739,22.709,22.8652,18900.0
2015-01-13 13:00:00,26.34,26.37,26.13,26.19,21900.0,22.8652,22.8913,22.683,22.735,21900.0
2015-01-13 13:30:00,26.15,26.18,25.95,25.97,22200.0,22.7003,22.7264,22.5267,22.5441,22200.0
2015-01-13 14:00:00,26.0,26.0,25.73,25.86,69600.0,22.5701,22.5701,22.3357,22.4486,69600.0
2015-01-13 14:30:00,25.87,25.92,25.8,25.8,61200.0,22.4572,22.5007,22.3965,22.3965,61200.0
2015-01-13 15:00:00,25.82,25.91,25.8,25.9,50700.0,22.4138,22.492,22.3965,22.4833,50700.0
2015-01-13 15:30:00,25.89,26.02,25.83,25.93,214500.0,22.4746,22.5875,22.4225,22.5093,214500.0
2015-01-14 09:30:00,25.63,25.82,25.58,25.64,30900.0,22.2489,22.4138,22.2055,22.2576,30900.0
2015-01-14 10:00:00,25.67,25.78,25.6,25.68,47700.0,22.2836,22.3791,22.2229,22.2923,47700.0
2015-01-14 10:30:00,25.68,25.74,25.63,25.7,27600.0,22.2923,22.3444,22.2489,22.3097,27600.0
2015-01-14 11:00:00,25.68,25.69,25.56,25.68,16500.0,22.2923,22.301,22.1881,22.2923,16500.0
2015-01-14 11:30:00,25.68,25.71,25.6,25.61,11400.0,22.2923,22.3184,22.2229,22.2315,11400.0
2015-01-14 12:00:00,25.65,25.66,25.54,25.6,12000.0,22.2663,22.275,22.1708,22.2229,12000.0
2015-01-14 12:30:00,25.59,25.6,25.5,25.54,12000.0,22.2142,22.2229,22.1361,22.1708,12000.0
2015-01-14 13:00:00,25.54,25.55,25.43,25.44,20100.0,22.1708,22.1795,22.0753,22.084,20100.0
2015-01-14 13:30:00,25.44,25.46,25.37,25.4,27300.0,22.084,22.1013,22.0232,22.0493,27300.0
2015-01-14 14:00:00,25.41,25.53,25.39,25.5,64800.0,22.0579,22.1621,22.0406,22.1361,64800.0
2015-01-14 14:30:00,25.53,25.59,25.53,25.58,43500.0,22.1621,22.2142,22.1621,22.2055,43500.0
2015-01-14 15:00:00,25.58,25.61,25.56,25.6,87600.0,22.2055,22.2315,22.1881,22.2229,87600.0
2015-01-14 15:30:00,25.61,25.62,25.55,25.6,117600.0,22.2315,22.2402,22.1795,22.2229,117600.0
2015-01-15 09:30:00,25.71,25.81,25.42,25.46,46200.0,22.4062,22.4934,22.1535,22.1883,46200.0
2015-01-15 10:00:00,25.47,25.59,25.45,25.56,85200.0,22.197,22.3016,22.1796,22.2755,85200.0
2015-01-15 10:30:00,25.59,25.77,25.55,25.72,103200.0,22.3016,22.4585,22.2668,22.4149,103200.0
2015-01-15 11:00:00,25.75,25.78,25.52,25.52,45000.0,22.4411,22.4672,22.2406,22.2406,45000.0
2015-01-15 11:30:00,25.51,25.59,25.43,25.56,45300.0,22.2319,22.3016,22.1622,22.2755,45300.0
2015-01-15 12:00:00,25.58,25.65,25.54,25.63,51600.0,22.2929,22.3539,22.258,22.3365,51600.0
2015-01-15 12:30:00,25.63,25.63,25.35,25.5,51900.0,22.3365,22.3365,22.0925,22.2232,51900.0
2015-01-15 13:00:00,25.51,25.54,25.42,25.44,30300.0,22.2319,22.258,22.1535,22.1709,30300.0
2015-01-15 13:30:00,25.43,25.57,25.43,25.53,54000.0,22.1622,22.2842,22.1622,22.2493,54000.0
2015-01-15 14:00:00,25.52,25.6,25.5,25.57,57600.0,22.2406,22.3103,22.2232,22.2842,57600.0
2015-01-15 14:30:00,25.57,25.6,25.52,25.56,101100.0,22.2842,22.3103,22.2406,22.2755,101100.0
2015-01-15 15:00:00,25.56,25.57,25.48,25.48,159000.0,22.2755,22.2842,22.2058,22.2058,159000.0
2015-01-15 15:30:00,25.47,25.54,25.39,25.4,101700.0,22.197,22.258,22.1273,22.136,101700.0
2015-01-16 09:30:00,25.33,25.46,25.24,25.24,26400.0,22.075,22.1883,21.9966,21.9966,26400.0
2015-01-16 10:00:00,25.27,25.31,25.1,25.25,82500.0,22.0227,22.0576,21.8746,22.0053,82500.0
2015-01-16 10:30:00,25.22,25.32,25.15,25.18,68400.0,21.9792,22.0663,21.9182,21.9443,68400.0
2015-01-16 11:00:00,25.18,25.22,25.12,25.12,50700.0,21.9443,21.9792,21.892,21.892,50700.0
2015-01-16 11:30:00,25.15,25.2,25.1,25.11,77700.0,21.9182,21.9617,21.8746,21.8833,77700.0
2015-01-16 12:00:00,25.1,25.14,25.04,25.09,72000.0,21.8746,21.9094,21.8223,21.8659,72000.0
2015-01-16 12:30:00,25.08,25.11,25.06,25.1,105600.0,21.8572,21.8833,21.8397,21.8746,105600.0
2015-01-16 13:00:00,25.1,25.1,25.05,25.07,268500.0,21.8746,21.8746,21.831,21.8484,268500.0
2015-01-16 13:30:00,25.09,25.15,25.05,25.06,165300.0,21.8659,21.9182,21.831,21.8397,165300.0
2015-01-16 14:00:00,25.08,25.12,25.06,25.07,45000.0,21.8572,21.892,21.8397,21.8484,45000.0
2015-01-16 14:30:00,25.08,25.16,25.06,25.14,47700.0,21.8572,21.9269,21.8397,21.9094,47700.0
2015-01-16 15:00:00,25.13,25.21,25.13,25.16,133500.0,21.9007,21.9705,21.9007,21.9269,133500.0
2015-01-16 15:30:00,25.18,25.38,25.17,25.28,242400.0,21.9443,22.1186,21.9356,22.0315,242400.0
2015-01-20 09:30:00,25.31,25.47,25.03,25.13,126600.0,22.0576,22.197,21.8136,21.9007,126600.0
2015-01-20 10:00:00,25.09,25.22,25.05,25.21,30300.0,21.8659,21.9792,21.831,21.9705,30300.0
2015-01-20 10:30:00,25.21,25.21,25.08,25.09,72600.0,21.9705,21.9705,21.8572,21.8659,72600.0
2015-01-20 11:00:00,25.1,25.19,25.07,25.13,45000.0,21.8746,21.953,21.8484,21.9007,45000.0
2015-01-20 11:30:00,25.12,25.13,25.07,25.12,64500.0,21.892,21.9007,21.8484,21.892,64500.0
2015-01-20 12:00:00,25.11,25.17,25.09,25.16,39000.0,21.8833,21.9356,21.8659,21.9269,39000.0
2015-01-20 12:30:00,25.13,25.17,25.12,25.15,36000.0,21.9007,21.9356,21.892,21.9182,36000.0
2015-01-20 13:00:00,25.15,25.17,25.13,25.15,43800.0,21.9182,21.9356,21.9007,21.9182,43800.0
2015-01-20 13:30:00,25.17,25.18,25.13,25.15,38700.0,21.9356,21.9443,21.9007,21.9182,38700.0
2015-01-20 14:00:00,25.14,25.19,25.13,25.16,46200.0,21.9094,21.953,21.9007,21.9269,46200.0
2015-01-20 14:30:00,25.16,25.28,25.14,25.25,85500.0,21.9269,22.0315,21.9094,22.0053,85500.0
2015-01-20 15:00:00,25.27,25.28,25.22,25.26,63300.0,22.0227,22.0315,21.9792,22.014,63300.0
2015-01-20 15:30:00,25.25,25.25,25.14,25.18,283200.0,22.0053,22.0053,21.9094,21.9443,283200.0
2015-01-21 09:30:00,25.16,25.51,25.06,25.51,74700.0,21.9269,22.2319,21.8397,22.2319,74700.0
2015-01-21 10:00:00,25.56,25.6,25.42,25.6,35400.0,22.2755,22.3103,22.1535,22.3103,35400.0
2015-01-21 10:30:00,25.6,25.66,25.54,25.62,38100.0,22.3103,22.3626,22.258,22.3278,38100.0
2015-01-21 11:00:00,25.64,25.7,25.63,25.67,46800.0,22.3452,22.3975,22.3365,22.3713,46800.0
2015-01-21 11:30:00,25.68,25.72,25.64,25.72,23400.0,22.3801,22.4149,22.3452,22.4149,23400.0
2015-01-21 12:00:00,25.71,25.77,25.7,25.74,21900.0,22.4062,22.4585,22.3975,22.4323,21900.0
2015-01-21 12:30:00,25.77,25.79,25.63,25.64,33000.0,22.4585,22.4759,22.3365,22.3452,33000.0
2015-01-21 13:00:00,25.62,25.65,25.51,25.55,22800.0,22.3278,22.3539,22.2319,22.2668,22800.0
2015-01-21 13:30:00,25.54,25.57,25.47,25.53,28200.0,22.258,22.2842,22.197,22.2493,28200.0
2015-01-21 14:00:00,25.52,25.55,25.5,25.53,21900.0,22.2406,22.2668,22.2232,22.2493,21900.0
2015-01-21 14:30:00,25.51,25.61,25.49,25.61,20100.0,22.2319,22.3191,22.2145,22.3191,20100.0
2015-01-21 15:00:00,25.59,25.66,25.55,25.63,31200.0,22.3016,22.3626,22.2668,22.3365,31200.0
2015-01-21 15:30:00,25.63,25.75,25.63,25.73,68700.0,22.3365,22.4411,22.3365,22.4236,68700.0
2015-01-22 09:30:00,25.92,26.07,25.52,25.77,40500.0,22.5892,22.7199,22.2406,22.4585,40500.0
2015-01-22 10:00:00,25.77,25.95,25.65,25.84,43200.0,22.4585,22.6154,22.3539,22.5195,43200.0
2015-01-22 10:30:00,25.85,25.92,25.71,25.89,71100.0,22.5282,22.5892,22.4062,22.5631,71100.0
2015-01-22 11:00:00,25.88,25.88,25.74,25.81,24600.0,22.5544,22.5544,22.4323,22.4934,24600.0
2015-01-22 11:30:00,25.83,25.83,25.62,25.69,32400.0,22.5108,22.5108,22.3278,22.3888,32400.0
2015-01-22 12:00:00,25.71,25.71,25.63,25.63,40500.0,22.4062,22.4062,22.3365,22.3365,40500.0
2015-01-22 12:30:00,25.65,25.68,25.58,25.66,65100.0,22.3539,22.3801,22.2929,22.3626,65100.0
2015-01-22 13:00:00,25.67,25.76,25.66,25.7,31500.0,22.3713,22.4498,22.3626,22.3975,31500.0
2015-01-22 13:30:00,25.73,25.82,25.73,25.81,33600.0,22.4236,22.5021,22.4236,22.4934,33600.0
2015-01-22 14:00:00,25.82,25.88,25.81,25.86,36300.0,22.5021,22.5544,22.4934,22.5369,36300.0
2015-01-22 14:30:00,25.87,26.07,25.87,26.04,25200.0,22.5456,22.7199,22.5456,22.6938,25200.0
2015-01-22 15:00:00,26.06,26.06,25.98,26.0,31200.0,22.7112,22.7112,22.6415,22.6589,31200.0
2015-01-22 15:30:00,25.98,26.0,25.93,26.0,55800.0,22.6415,22.6589,22.5979,22.6589,55800.0
2015-01-23 09:30:00,25.99,26.0,25.81,25.85,26400.0,22.6502,22.6589,22.4934,22.5282,26400.0
2015-01-23 10:00:00,25.87,25.99,25.75,25.84,55500.0,22.5456,22.6502,22.4411,22.5195,55500.0
2015-01-23 10:30:00,25.79,26.0,25.73,25.96,24300.0,22.4759,22.6589,22.4236,22.6241,24300.0
2015-01-23 11:00:00,25.92,26.0,25.9,25.91,28500.0,22.5892,22.6589,22.5718,22.5805,28500.0
2015-01-23 11:30:00,25.92,25.95,25.85,25.85,10200.0,22.5892,22.6154,22.5282,22.5282,10200.0
2015-01-23 12:00:00,25.85,25.95,25.84,25.88,15300.0,22.5282,22.6154,22.5195,22.5544,15300.0
2015-01-23 12:30:00,25.85,25.96,25.85,25.89,14700.0,22.5282,22.6241,22.5282,22.5631,14700.0
2015-01-23 13:00:00,25.88,25.93,25.81,25.85,15300.0,22.5544,22.5979,22.4934,22.5282,15300.0
2015-01-23 13:30:00,25.86,25.9,25.82,25.89,22200.0,22.5369,22.5718,22.5021,22.5631,22200.0
2015-01-23 14:00:00,25.86,25.88,25.79,25.82,15300.0,22.5369,22.5544,22.4759,22.5021,15300.0
2015-01-23 14:30:00,25.81,25.82,25.75,25.75,15900.0,22.4934,22.5021,22.4411,22.4411,15900.0
2015-01-23 15:00:00,25.75,25.8,25.75,25.79,18000.0,22.4411,22.4846,22.4411,22.4759,18000.0
2015-01-23 15:30:00,25.79,25.8,25.72,25.77,71700.0,22.4759,22.4846,22.4149,22.4585,71700.0
2015-01-26 09:30:00,25.34,25.57,25.22,25.51,56400.0,22.0837,22.2842,21.9792,22.2319,56400.0
2015-01-26 10:00:00,25.5,25.7,25.5,25.57,70800.0,22.2232,22.3975,22.2232,22.2842,70800.0
2015-01-26 10:30:00,25.57,25.71,25.57,25.66,81600.0,22.2842,22.4062,22.2842,22.3626,81600.0
2015-01-26 11:00:00,25.68,25.71,25.59,25.61,43800.0,22.3801,22.4062,22.3016,22.3191,43800.0
2015-01-26 11:30:00,25.61,25.63,25.58,25.61,33000.0,22.3191,22.3365,22.2929,22.3191,33000.0
2015-01-26 12:00:00,25.61,25.62,25.55,25.56,57300.0,22.3191,22.3278,22.2668,22.2755,57300.0
2015-01-26 12:30:00,25.56,25.58,25.49,25.56,37800.0,22.2755,22.2929,22.2145,22.2755,37800.0
2015-01-26 13:00:00,25.59,25.69,25.57,25.65,77100.0,22.3016,22.3888,22.2842,22.3539,77100.0
2015-01-26 13:30:00,25.66,25.66,25.59,25.6,36300.0,22.3626,22.3626,22.3016,22.3103,36300.0
2015-01-26 14:00:00,25.6,25.61,25.57,25.58,42000.0,22.3103,22.3191,22.2842,22.2929,42000.0
2015-01-26 14:30:00,25.6,25.63,25.54,25.6,61500.0,22.3103,22.3365,22.258,22.3103,61500.0
2015-01-26 15:00:00,25.59,25.61,25.52,25.59,70800.0,22.3016,22.3191,22.2406,22.3016,70800.0
2015-01-26 15:30:00,25.6,25.73,25.57,25.72,145500.0,22.3103,22.4236,22.2842,22.4149,145500.0
2015-01-27 09:30:00,25.03,25.13,23.81,23.95,195300.0,21.8136,21.9007,20.7504,20.8724,195300.0
2015-01-27 10:00:00,23.96,24.44,23.93,24.09,357000.0,20.8811,21.2994,20.8549,20.9944,357000.0
2015-01-27 10:30:00,24.09,24.22,24.0,24.14,180000.0,20.9944,21.1077,20.9159,21.0379,180000.0
2015-01-27 11:00:00,24.14,24.21,24.08,24.21,139500.0,21.0379,21.099,20.9857,21.099,139500.0
2015-01-27 11:30:00,24.19,24.24,24.04,24.14,206700.0,21.0815,21.1251,20.9508,21.0379,206700.0
2015-01-27 12:00:00,24.13,24.23,24.13,24.22,96600.0,21.0292,21.1164,21.0292,21.1077,96600.0
2015-01-27 12:30:00,24.22,24.22,24.09,24.15,127500.0,21.1077,21.1077,20.9944,21.0467,127500.0
2015-01-27 13:00:00,24.15,24.22,24.15,24.2,90600.0,21.0467,21.1077,21.0467,21.0902,90600.0
2015-01-27 13:30:00,24.2,24.23,24.1,24.1,112500.0,21.0902,21.1164,21.0031,21.0031,112500.0
2015-01-27 14:00:00,24.1,24.14,24.01,24.09,184200.0,21.0031,21.0379,20.9247,20.9944,184200.0
2015-01-27 14:30:00,24.1,24.14,24.0,24.0,136500.0,21.0031,21.0379,20.9159,20.9159,136500.0
2015-01-27 15:00:00,24.0,24.01,23.83,23.84,191100.0,20.9159,20.9247,20.7678,20.7765,191100.0
2015-01-27 15:30:00,23.83,23.99,23.83,23.86,327600.0,20.7678,20.9072,20.7678,20.7939,327600.0
2015-01-28 09:30:00,23.84,23.96,23.6,23.76,171600.0,20.7765,20.8811,20.5673,20.7068,171600.0
2015-01-28 10:00:00,23.76,23.88,23.74,23.86,301200.0,20.7068,20.8114,20.6894,20.7939,301200.0
2015-01-28 10:30:00,23.86,24.03,23.83,23.89,191100.0,20.7939,20.9421,20.7678,20.8201,191100.0
2015-01-28 11:00:00,23.89,23.94,23.86,23.87,84600.0,20.8201,20.8637,20.7939,20.8026,84600.0
2015-01-28 11:30:00,23.87,23.96,23.86,23.93,88500.0,20.8026,20.8811,20.7939,20.8549,88500.0
2015-01-28 12:00:00,23.95,24.1,23.95,24.07,47400.0,20.8724,21.0031,20.8724,20.9769,47400.0
2015-01-28 12:30:00,24.07,24.1,24.02,24.07,31800.0,20.9769,21.0031,20.9334,20.9769,31800.0
2015-01-28 13:00:00,24.06,24.1,24.02,24.07,34800.0,20.9682,21.0031,20.9334,20.9769,34800.0
2015-01-28 13:30:00,24.06,24.12,23.97,23.98,36000.0,20.9682,21.0205,20.8898,20.8985,36000.0
2015-01-28 14:00:00,23.99,24.07,23.91,23.96,71400.0,20.9072,20.9769,20.8375,20.8811,71400.0
2015-01-28 14:30:00,23.94,24.1,23.91,24.04,82800.0,20.8637,21.0031,20.8375,20.9508,82800.0
2015-01-28 15:00:00,24.06,24.07,23.93,23.96,123600.0,20.9682,20.9769,20.8549,20.8811,123600.0
2015-01-28 15:30:00,23.94,23.97,23.84,23.92,229800.0,20.8637,20.8898,20.7765,20.8462,229800.0
2015-01-29 09:30:00,23.88,23.99,23.75,23.98,121200.0,20.8114,20.9072,20.6981,20.8985,121200.0
2015-01-29 10:00:00,23.96,23.98,23.87,23.9,74100.0,20.8811,20.8985,20.8026,20.8288,74100.0
2015-01-29 10:30:00,23.89,23.93,23.71,23.89,76500.0,20.8201,20.8549,20.6632,20.8201,76500.0
2015-01-29 11:00:00,23.88,23.92,23.81,23.84,62400.0,20.8114,20.8462,20.7504,20.7765,62400.0
2015-01-29 11:30:00,23.86,23.93,23.84,23.89,45000.0,20.7939,20.8549,20.7765,20.8201,45000.0
2015-01-29 12:00:00,23.9,23.93,23.79,23.83,54600.0,20.8288,20.8549,20.7329,20.7678,54600.0
2015-01-29 12:30:00,23.83,23.9,23.83,23.88,57000.0,20.7678,20.8288,20.7678,20.8114,57000.0
2015-01-29 13:00:00,23.87,23.89,23.81,23.82,55800.0,20.8026,20.8201,20.7504,20.7591,55800.0
2015-01-29 13:30:00,23.82,23.85,23.79,23.79,136800.0,20.7591,20.7852,20.7329,20.7329,136800.0
2015-01-29 14:00:00,23.81,23.85,23.77,23.84,184800.0,20.7504,20.7852,20.7155,20.7765,184800.0
2015-01-29 14:30:00,23.85,24.02,23.85,23.95,57000.0,20.7852,20.9334,20.7852,20.8724,57000.0
2015-01-29 15:00:00,23.94,24.11,23.94,24.06,69900.0,20.8637,21.0118,20.8637,20.9682,69900.0
2015-01-29 15:30:00,24.07,24.08,23.96,23.98,236100.0,20.9769,20.9857,20.8811,20.8985,236100.0
2015-01-30 09:30:00,23.9,24.02,23.74,23.75,39900.0,20.8288,20.9334,20.6894,20.6981,39900.0
2015-01-30 10:00:00,23.73,23.76,23.54,23.62,241800.0,20.6806,20.7068,20.5151,20.5848,241800.0
2015-01-30 10:30:00,23.64,23.84,23.53,23.77,148800.0,20.6022,20.7765,20.5063,20.7155,148800.0
2015-01-30 11:00:00,23.83,23.87,23.7,23.8,82200.0,20.7678,20.8026,20.6545,20.7416,82200.0
2015-01-30 11:30:00,23.77,23.83,23.74,23.83,22800.0,20.7155,20.7678,20.6894,20.7678,22800.0
2015-01-30 12:00:00,23.83,23.94,23.83,23.87,29100.0,20.7678,20.8637,20.7678,20.8026,29100.0
2015-01-30 12:30:00,23.85,23.86,23.7,23.74,40500.0,20.7852,20.7939,20.6545,20.6894,40500.0
2015-01-30 13:00:00,23.74,23.8,23.7,23.72,69600.0,20.6894,20.7416,20.6545,20.6719,69600.0
2015-01-30 13:30:00,23.7,23.78,23.66,23.77,33900.0,20.6545,20.7242,20.6196,20.7155,33900.0
2015-01-30 14:00:00,23.76,23.79,23.71,23.79,64800.0,20.7068,20.7329,20.6632,20.7329,64800.0
2015-01-30 14:30:00,23.79,23.81,23.72,23.72,60300.0,20.7329,20.7504,20.6719,20.6719,60300.0
2015-01-30 15:00:00,23.75,23.78,23.69,23.75,101700.0,20.6981,20.7242,20.6458,20.6981,101700.0
2015-01-30 15:30:00,23.74,23.8,23.7,23.75,246300.0,20.6894,20.7416,20.6545,20.6981,246300.0
2015-02-02 09:30:00,23.72,23.84,23.51,23.66,94500.0,20.6719,20.7765,20.4889,20.6196,94500.0
2015-02-02 10:00:00,23.65,23.67,23.44,23.6,170700.0,20.6109,20.6283,20.4279,20.5673,170700.0
2015-02-02 10:30:00,23.58,23.61,23.5,23.58,66000.0,20.5499,20.5761,20.4802,20.5499,66000.0
2015-02-02 11:00:00,23.62,23.63,23.57,23.63,80400.0,20.5848,20.5935,20.5412,20.5935,80400.0
2015-02-02 11:30:00,23.63,23.7,23.51,23.57,89700.0,20.5935,20.6545,20.4889,20.5412,89700.0
2015-02-02 12:00:00,23.56,23.56,23.45,23.48,43500.0,20.5325,20.5325,20.4366,20.4628,43500.0
2015-02-02 12:30:00,23.51,23.52,23.34,23.36,69000.0,20.4889,20.4976,20.3408,20.3582,69000.0
2015-02-02 13:00:00,23.37,23.56,23.34,23.56,60000.0,20.3669,20.5325,20.3408,20.5325,60000.0
2015-02-02 13:30:00,23.55,23.56,23.42,23.42,42600.0,20.5238,20.5325,20.4105,20.4105,42600.0
2015-02-02 14:00:00,23.42,23.55,23.41,23.51,74700.0,20.4105,20.5238,20.4018,20.4889,74700.0
2015-02-02 14:30:00,23.53,23.55,23.44,23.51,59400.0,20.5063,20.5238,20.4279,20.4889,59400.0
2015-02-02 15:00:00,23.5,23.59,23.5,23.54,78000.0,20.4802,20.5586,20.4802,20.5151,78000.0
2015-02-02 15:30:00,23.57,23.81,23.55,23.67,281100.0,20.5412,20.7504,20.5238,20.6283,281100.0
2015-02-03 09:30:00,23.62,24.05,23.62,23.89,96900.0,20.5848,20.9595,20.5848,20.8201,96900.0
2015-02-03 10:00:00,23.89,23.93,23.77,23.86,69300.0,20.8201,20.8549,20.7155,20.7939,69300.0
2015-02-03 10:30:00,23.85,23.91,23.82,23.85,66300.0,20.7852,20.8375,20.7591,20.7852,66300.0
2015-02-03 11:00:00,23.83,23.95,23.76,23.87,73800.0,20.7678,20.8724,20.7068,20.8026,73800.0
2015-02-03 11:30:00,23.87,23.93,23.76,23.91,55500.0,20.8026,20.8549,20.7068,20.8375,55500.0
2015-02-03 12:00:00,23.93,23.94,23.78,23.88,141600.0,20.8549,20.8637,20.7242,20.8114,141600.0
2015-02-03 12:30:00,23.87,23.91,23.83,23.84,41700.0,20.8026,20.8375,20.7678,20.7765,41700.0
2015-02-03 13:00:00,23.87,23.96,23.85,23.92,55500.0,20.8026,20.8811,20.7852,20.8462,55500.0
2015-02-03 13:30:00,23.93,23.95,23.88,23.91,66000.0,20.8549,20.8724,20.8114,20.8375,66000.0
2015-02-03 14:00:00,23.9,23.91,23.83,23.85,64200.0,20.8288,20.8375,20.7678,20.7852,64200.0
2015-02-03 14:30:00,23.85,23.91,23.85,23.88,83100.0,20.7852,20.8375,20.7852,20.8114,83100.0
2015-02-03 15:00:00,23.89,23.91,23.87,23.89,75900.0,20.8201,20.8375,20.8026,20.8201,75900.0
2015-02-03 15:30:00,23.9,23.93,23.88,23.88,191100.0,20.8288,20.8549,20.8114,20.8114,191100.0
2015-02-04 09:30:00,23.75,23.87,23.71,23.81,66000.0,20.6981,20.8026,20.6632,20.7504,66000.0
2015-02-04 10:00:00,23.8,23.86,23.77,23.83,52800.0,20.7416,20.7939,20.7155,20.7678,52800.0
2015-02-04 10:30:00,23.82,23.93,23.82,23.91,124800.0,20.7591,20.8549,20.7591,20.8375,124800.0
2015-02-04 11:00:00,23.88,23.96,23.86,23.94,38100.0,20.8114,20.8811,20.7939,20.8637,38100.0
2015-02-04 11:30:00,23.93,23.95,23.9,23.92,25200.0,20.8549,20.8724,20.8288,20.8462,25200.0
2015-02-04 12:00:00,23.92,23.92,23.88,23.88,49500.0,20.8462,20.8462,20.8114,20.8114,49500.0
2015-02-04 12:30:00,23.87,23.89,23.8,23.8,24900.0,20.8026,20.8201,20.7416,20.7416,24900.0
2015-02-04 13:00:00,23.81,23.84,23.79,23.82,19200.0,20.7504,20.7765,20.7329,20.7591,19200.0
2015-02-04 13:30:00,23.83,23.9,23.81,23.87,30600.0,20.7678,20.8288,20.7504,20.8026,30600.0
2015-02-04 14:00:00,23.87,23.88,23.83,23.84,50100.0,20.8026,20.8114,20.7678,20.7765,50100.0
2015-02-04 14:30:00,23.86,23.88,23.81,23.86,33300.0,20.7939,20.8114,20.7504,20.7939,33300.0
2015-02-04 15:00:00,23.87,23.95,23.86,23.95,37500.0,20.8026,20.8724,20.7939,20.8724,37500.0
2015-02-04 15:30:00,23.97,23.98,23.77,23.84,190500.0,20.8898,20.8985,20.7155,20.7765,190500.0
2015-02-05 09:30:00,23.92,24.03,23.88,23.98,54900.0,20.8462,20.9421,20.8114,20.8985,54900.0
2015-02-05 10:00:00,23.95,24.04,23.95,24.02,73500.0,20.8724,20.9508,20.8724,20.9334,73500.0
2015-02-05 10:30:00,24.02,24.17,24.01,24.15,77700.0,20.9334,21.0641,20.9247,21.0467,77700.0
2015-02-05 11:00:00,24.14,24.19,24.13,24.17,36300.0,21.0379,21.0815,21.0292,21.0641,36300.0
2015-02-05 11:30:00,24.18,24.21,24.06,24.07,64500.0,21.0728,21.099,20.9682,20.9769,64500.0
2015-02-05 12:00:00,24.08,24.14,24.07,24.13,32100.0,20.9857,21.0379,20.9769,21.0292,32100.0
2015-02-05 12:30:00,24.14,24.15,24.06,24.09,31800.0,21.0379,21.0467,20.9682,20.9944,31800.0
2015-02-05 13:00:00,24.09,24.12,24.04,24.09,43800.0,20.9944,21.0205,20.9508,20.9944,43800.0
2015-02-05 13:30:00,24.08,24.1,24.04,24.09,38100.0,20.9857,21.0031,20.9508,20.9944,38100.0
2015-02-05 14:00:00,24.1,24.1,24.01,24.08,46800.0,21.0031,21.0031,20.9247,20.9857,46800.0
2015-02-05 14:30:00,24.09,24.1,24.03,24.07,34500.0,20.9944,21.0031,20.9421,20.9769,34500.0
2015-02-05 15:00:00,24.07,24.17,24.01,24.16,67800.0,20.9769,21.0641,20.9247,21.0554,67800.0
2015-02-05 15:30:00,24.16,24.18,24.1,24.13,86700.0,21.0554,21.0728,21.0031,21.0292,86700.0
2015-02-06 09:30:00,24.16,24.49,24.16,24.35,85200.0,21.0554,21.343,21.0554,21.221,85200.0
2015-02-06 10:00:00,24.32,24.39,24.3,24.3,52200.0,21.1948,21.2558,21.1774,21.1774,52200.0
2015-02-06 10:30:00,24.3,24.36,24.24,24.33,88200.0,21.1774,21.2297,21.1251,21.2035,88200.0
2015-02-06 11:00:00,24.33,24.39,24.32,24.35,74100.0,21.2035,21.2558,21.1948,21.221,74100.0
2015-02-06 11:30:00,24.35,24.38,24.23,24.23,65100.0,21.221,21.2471,21.1164,21.1164,65100.0
2015-02-06 12:00:00,24.24,24.34,24.24,24.34,34500.0,21.1251,21.2122,21.1251,21.2122,34500.0
2015-02-06 12:30:00,24.33,24.33,24.26,24.33,35700.0,21.2035,21.2035,21.1425,21.2035,35700.0
2015-02-06 13:00:00,24.33,24.36,24.22,24.22,28800.0,21.2035,21.2297,21.1077,21.1077,28800.0
2015-02-06 13:30:00,24.21,24.31,24.21,24.3,38700.0,21.099,21.1861,21.099,21.1774,38700.0
2015-02-06 14:00:00,24.28,24.31,24.24,24.29,38100.0,21.16,21.1861,21.1251,21.1687,38100.0
2015-02-06 14:30:00,24.3,24.33,24.28,24.28,38400.0,21.1774,21.2035,21.16,21.16,38400.0
2015-02-06 15:00:00,24.29,24.3,24.24,24.27,68700.0,21.1687,21.1774,21.1251,21.1512,68700.0
2015-02-06 15:30:00,24.28,24.33,24.23,24.31,179700.0,21.16,21.2035,21.1164,21.1861,179700.0
2015-02-09 09:30:00,24.16,24.48,24.16,24.47,33900.0,21.0554,21.3343,21.0554,21.3255,33900.0
2015-02-09 10:00:00,24.46,24.48,24.39,24.39,27600.0,21.3168,21.3343,21.2558,21.2558,27600.0
2015-02-09 10:30:00,24.38,24.47,24.37,24.42,69300.0,21.2471,21.3255,21.2384,21.282,69300.0
2015-02-09 11:00:00,24.42,24.54,24.42,24.54,68100.0,21.282,21.3865,21.282,21.3865,68100.0
2015-02-09 11:30:00,24.51,24.53,24.46,24.48,32100.0,21.3604,21.3778,21.3168,21.3343,32100.0
2015-02-09 12:00:00,24.48,24.54,24.48,24.53,76200.0,21.3343,21.3865,21.3343,21.3778,76200.0
2015-02-09 12:30:00,24.53,24.57,24.52,24.57,30600.0,21.3778,21.4127,21.3691,21.4127,30600.0
2015-02-09 13:00:00,24.57,24.59,24.5,24.5,28500.0,21.4127,21.4301,21.3517,21.3517,28500.0
2015-02-09 13:30:00,24.5,24.53,24.48,24.5,54900.0,21.3517,21.3778,21.3343,21.3517,54900.0
2015-02-09 14:00:00,24.5,24.56,24.46,24.56,52800.0,21.3517,21.404,21.3168,21.404,52800.0
2015-02-09 14:30:00,24.55,24.59,24.54,24.58,34800.0,21.3953,21.4301,21.3865,21.4214,34800.0
2015-02-09 15:00:00,24.57,24.58,24.53,24.57,49500.0,21.4127,21.4214,21.3778,21.4127,49500.0
2015-02-09 15:30:00,24.56,24.63,24.55,24.59,103500.0,21.404,21.465,21.3953,21.4301,103500.0
2015-02-10 09:30:00,24.71,24.75,24.6,24.65,33300.0,21.5347,21.5696,21.4388,21.4824,33300.0
2015-02-10 10:00:00,24.61,24.7,24.57,24.59,30000.0,21.4476,21.526,21.4127,21.4301,30000.0
2015-02-10 10:30:00,24.58,24.6,24.55,24.58,46200.0,21.4214,21.4388,21.3953,21.4214,46200.0
2015-02-10 11:00:00,24.57,24.59,24.55,24.59,21600.0,21.4127,21.4301,21.3953,21.4301,21600.0
2015-02-10 11:30:00,24.59,24.67,24.58,24.65,45000.0,21.4301,21.4998,21.4214,21.4824,45000.0
2015-02-10 12:00:00,24.63,24.65,24.61,24.62,55200.0,21.465,21.4824,21.4476,21.4563,55200.0
2015-02-10 12:30:00,24.62,24.63,24.61,24.61,43800.0,21.4563,21.465,21.4476,21.4476,43800.0
2015-02-10 13:00:00,24.61,24.67,24.61,24.64,36600.0,21.4476,21.4998,21.4476,21.4737,36600.0
2015-02-10 13:30:00,24.65,24.66,24.62,24.64,33000.0,21.4824,21.4911,21.4563,21.4737,33000.0
2015-02-10 14:00:00,24.63,24.66,24.55,24.66,58500.0,21.465,21.4911,21.3953,21.4911,58500.0
2015-02-10 14:30:00,24.66,24.71,24.66,24.67,68100.0,21.4911,21.5347,21.4911,21.4998,68100.0
2015-02-10 15:00:00,24.67,24.77,24.66,24.73,105300.0,21.4998,21.587,21.4911,21.5521,105300.0
2015-02-10 15:30:00,24.73,24.73,24.64,24.65,171600.0,21.5521,21.5521,21.4737,21.4824,171600.0
2015-02-11 09:30:00,24.62,24.71,24.48,24.53,31800.0,21.4563,21.5347,21.3343,21.3778,31800.0
2015-02-11 10:00:00,24.47,24.5,24.45,24.46,11400.0,21.3255,21.3517,21.3081,21.3168,11400.0
2015-02-11 10:30:00,24.48,24.53,24.47,24.52,13800.0,21.3343,21.3778,21.3255,21.3691,13800.0
2015-02-11 11:00:00,24.54,24.6,24.54,24.59,14400.0,21.3865,21.4388,21.3865,21.4301,14400.0
2015-02-11 11:30:00,24.6,24.61,24.58,24.6,26700.0,21.4388,21.4476,21.4214,21.4388,26700.0
2015-02-11 12:00:00,24.6,24.61,24.58,24.6,27300.0,21.4388,21.4476,21.4214,21.4388,27300.0
2015-02-11 12:30:00,24.6,24.6,24.54,24.54,27300.0,21.4388,21.4388,21.3865,21.3865,27300.0
2015-02-11 13:00:00,24.54,24.55,24.48,24.52,9900.0,21.3865,21.3953,21.3343,21.3691,9900.0
2015-02-11 13:30:00,24.5,24.59,24.5,24.59,21000.0,21.3517,21.4301,21.3517,21.4301,21000.0
2015-02-11 14:00:00,24.58,24.58,24.55,24.55,12600.0,21.4214,21.4214,21.3953,21.3953,12600.0
2015-02-11 14:30:00,24.56,24.58,24.54,24.54,24300.0,21.404,21.4214,21.3865,21.3865,24300.0
2015-02-11 15:00:00,24.54,24.65,24.54,24.61,26400.0,21.3865,21.4824,21.3865,21.4476,26400.0
2015-02-11 15:30:00,24.62,24.62,24.54,24.56,49800.0,21.4563,21.4563,21.3865,21.404,49800.0
2015-02-12 09:30:00,24.68,24.69,24.57,24.61,41700.0,21.5086,21.5173,21.4127,21.4476,41700.0
2015-02-12 10:00:00,24.62,24.66,24.58,24.59,32700.0,21.4563,21.4911,21.4214,21.4301,32700.0
2015-02-12 10:30:00,24.59,24.66,24.55,24.62,20400.0,21.4301,21.4911,21.3953,21.4563,20400.0
2015-02-12 11:00:00,24.62,24.68,24.62,24.66,24900.0,21.4563,21.5086,21.4563,21.4911,24900.0
2015-02-12 11:30:00,24.68,24.7,24.67,24.7,33300.0,21.5086,21.526,21.4998,21.526,33300.0
2015-02-12 12:00:00,24.7,24.71,24.68,24.7,28500.0,21.526,21.5347,21.5086,21.526,28500.0
2015-02-12 12:30:00,24.7,24.71,24.68,24.71,19500.0,21.526,21.5347,21.5086,21.5347,19500.0
2015-02-12 13:00:00,24.71,24.81,24.71,24.81,21300.0,21.5347,21.6219,21.5347,21.6219,21300.0
2015-02-12 13:30:00,24.8,24.85,24.8,24.85,21300.0,21.6131,21.6567,21.6131,21.6567,21300.0
2015-02-12 14:00:00,24.83,24.89,24.82,24.82,41400.0,21.6393,21.6916,21.6306,21.6306,41400.0
2015-02-12 14:30:00,24.83,24.84,24.79,24.8,23100.0,21.6393,21.648,21.6044,21.6131,23100.0
2015-02-12 15:00:00,24.81,24.83,24.78,24.79,35100.0,21.6219,21.6393,21.5957,21.6044,35100.0
2015-02-12 15:30:00,24.8,24.82,24.77,24.78,88800.0,21.6131,21.6306,21.587,21.5957,88800.0
2015-02-13 09:30:00,24.81,24.97,24.8,24.88,34500.0,21.6219,21.7613,21.6131,21.6829,34500.0
2015-02-13 10:00:00,24.86,24.91,24.84,24.89,15900.0,21.6654,21.709,21.648,21.6916,15900.0
2015-02-13 10:30:00,24.92,24.97,24.9,24.94,44100.0,21.7177,21.7613,21.7003,21.7351,44100.0
2015-02-13 11:00:00,24.95,25.0,24.93,25.0,44700.0,21.7439,21.7874,21.7264,21.7874,44700.0
2015-02-13 11:30:00,25.01,25.04,24.98,24.99,24000.0,21.7962,21.8223,21.77,21.7787,24000.0
2015-02-13 12:00:00,25.0,25.03,24.98,24.98,19200.0,21.7874,21.8136,21.77,21.77,19200.0
2015-02-13 12:30:00,24.98,25.0,24.97,24.98,10500.0,21.77,21.7874,21.7613,21.77,10500.0
2015-02-13 13:00:00,24.98,25.0,24.96,24.96,10200.0,21.77,21.7874,21.7526,21.7526,10200.0
2015-02-13 13:30:00,24.97,24.98,24.9,24.97,12000.0,21.7613,21.77,21.7003,21.7613,12000.0
2015-02-13 14:00:00,24.97,25.03,24.95,24.99,45900.0,21.7613,21.8136,21.7439,21.7787,45900.0
2015-02-13 14:30:00,24.98,25.11,24.97,25.11,47700.0,21.77,21.8833,21.7613,21.8833,47700.0
2015-02-13 15:00:00,25.09,25.11,25.04,25.1,54300.0,21.8659,21.8833,21.8223,21.8746,54300.0
2015-02-13 15:30:00,25.1,25.1,25.05,25.06,52800.0,21.8746,21.8746,21.831,21.8397,52800.0
2015-02-17 09:30:00,25.05,25.05,24.78,24.79,36300.0,21.831,21.831,21.5957,21.6044,36300.0
2015-02-17 10:00:00,24.81,24.94,24.76,24.9,27000.0,21.6219,21.7351,21.5783,21.7003,27000.0
2015-02-17 10:30:00,24.93,24.93,24.87,24.9,36600.0,21.7264,21.7264,21.6741,21.7003,36600.0
2015-02-17 11:00:00,24.88,24.93,24.87,24.9,24000.0,21.6829,21.7264,21.6741,21.7003,24000.0
2015-02-17 11:30:00,24.9,24.91,24.88,24.9,37800.0,21.7003,21.709,21.6829,21.7003,37800.0
2015-02-17 12:00:00,24.89,25.02,24.89,25.01,21600.0,21.6916,21.8049,21.6916,21.7962,21600.0
2015-02-17 12:30:00,25.03,25.1,25.01,25.09,23700.0,21.8136,21.8746,21.7962,21.8659,23700.0
2015-02-17 13:00:00,25.12,25.16,25.1,25.12,33300.0,21.892,21.9269,21.8746,21.892,33300.0
2015-02-17 13:30:00,25.1,25.11,25.01,25.08,31800.0,21.8746,21.8833,21.7962,21.8572,31800.0
2015-02-17 14:00:00,25.08,25.15,25.07,25.11,21300.0,21.8572,21.9182,21.8484,21.8833,21300.0
2015-02-17 14:30:00,25.11,25.14,25.08,25.1,30900.0,21.8833,21.9094,21.8572,21.8746,30900.0
2015-02-17 15:00:00,25.09,25.12,25.07,25.08,32700.0,21.8659,21.892,21.8484,21.8572,32700.0
2015-02-17 15:30:00,25.09,25.09,25.0,25.07,56100.0,21.8659,21.8659,21.7874,21.8484,56100.0
2015-02-18 09:30:00,24.98,25.23,24.98,25.14,33300.0,21.77,21.9879,21.77,21.9094,33300.0
2015-02-18 10:00:00,25.14,25.25,25.12,25.18,19500.0,21.9094,22.0053,21.892,21.9443,19500.0
2015-02-18 10:30:00,25.17,25.32,25.17,25.28,17100.0,21.9356,22.0663,21.9356,22.0315,17100.0
2015-02-18 11:00:00,25.29,25.29,25.22,25.24,38400.0,22.0402,22.0402,21.9792,21.9966,38400.0
2015-02-18 11:30:00,25.26,25.26,25.19,25.2,19200.0,22.014,22.014,21.953,21.9617,19200.0
2015-02-18 12:00:00,25.22,25.22,25.14,25.14,18300.0,21.9792,21.9792,21.9094,21.9094,18300.0
2015-02-18 12:30:00,25.13,25.13,25.07,25.08,8100.0,21.9007,21.9007,21.8484,21.8572,8100.0
2015-02-18 13:00:00,25.08,25.11,25.08,25.09,13800.0,21.8572,21.8833,21.8572,21.8659,13800.0
2015-02-18 13:30:00,25.1,25.12,25.05,25.06,11700.0,21.8746,21.892,21.831,21.8397,11700.0
2015-02-18 14:00:00,25.07,25.14,25.06,25.06,28200.0,21.8484,21.9094,21.8397,21.8397,28200.0
2015-02-18 14:30:00,25.07,25.1,25.04,25.06,23700.0,21.8484,21.8746,21.8223,21.8397,23700.0
2015-02-18 15:00:00,25.06,25.09,25.04,25.06,36000.0,21.8397,21.8659,21.8223,21.8397,36000.0
2015-02-18 15:30:00,25.05,25.09,25.02,25.08,65100.0,21.831,21.8659,21.8049,21.8572,65100.0
2015-02-19 09:30:00,25.01,25.01,24.93,24.97,6300.0,21.7962,21.7962,21.7264,21.7613,6300.0
2015-02-19 10:00:00,25.0,25.1,24.99,25.07,20100.0,21.7874,21.8746,21.7787,21.8484,20100.0
2015-02-19 10:30:00,25.06,25.11,25.05,25.07,13200.0,21.8397,21.8833,21.831,21.8484,13200.0
2015-02-19 11:00:00,25.09,25.11,25.05,25.11,10200.0,21.8659,21.8833,21.831,21.8833,10200.0
2015-02-19 11:30:00,25.11,25.17,25.11,25.17,10200.0,21.8833,21.9356,21.8833,21.9356,10200.0
2015-02-19 12:00:00,25.17,25.21,25.16,25.2,12000.0,21.9356,21.9705,21.9269,21.9617,12000.0
2015-02-19 12:30:00,25.2,25.2,25.16,25.18,9600.0,21.9617,21.9617,21.9269,21.9443,9600.0
2015-02-19 13:00:00,25.18,25.19,25.15,25.16,13500.0,21.9443,21.953,21.9182,21.9269,13500.0
2015-02-19 13:30:00,25.18,25.25,25.18,25.25,16200.0,21.9443,22.0053,21.9443,22.0053,16200.0
2015-02-19 14:00:00,25.25,25.27,25.24,25.25,37500.0,22.0053,22.0227,21.9966,22.0053,37500.0
2015-02-19 14:30:00,25.26,25.26,25.21,25.24,37800.0,22.014,22.014,21.9705,21.9966,37800.0
2015-02-19 15:00:00,25.25,25.27,25.23,25.23,28500.0,22.0053,22.0227,21.9879,21.9879,28500.0
2015-02-19 15:30:00,25.23,25.23,25.14,25.2,106800.0,21.9879,21.9879,21.9094,21.9617,106800.0
2015-02-20 09:30:00,25.13,25.16,25.05,25.05,59700.0,21.9007,21.9269,21.831,21.831,59700.0
2015-02-20 10:00:00,25.06,25.14,25.04,25.13,33600.0,21.8397,21.9094,21.8223,21.9007,33600.0
2015-02-20 10:30:00,25.13,25.3,25.11,25.27,22200.0,21.9007,22.0489,21.8833,22.0227,22200.0
2015-02-20 11:00:00,25.28,25.35,25.28,25.31,34200.0,22.0315,22.0925,22.0315,22.0576,34200.0
2015-02-20 11:30:00,25.32,25.33,25.3,25.32,14700.0,22.0663,22.075,22.0489,22.0663,14700.0
2015-02-20 12:00:00,25.33,25.42,25.32,25.41,29400.0,22.075,22.1535,22.0663,22.1448,29400.0
2015-02-20 12:30:00,25.4,25.41,25.35,25.36,42600.0,22.136,22.1448,22.0925,22.1012,42600.0
2015-02-20 13:00:00,25.39,25.47,25.36,25.46,24000.0,22.1273,22.197,22.1012,22.1883,24000.0
2015-02-20 13:30:00,25.46,25.52,25.46,25.52,28200.0,22.1883,22.2406,22.1883,22.2406,28200.0
2015-02-20 14:00:00,25.54,25.56,25.5,25.5,26700.0,22.258,22.2755,22.2232,22.2232,26700.0
2015-02-20 14:30:00,25.5,25.58,25.48,25.58,43200.0,22.2232,22.2929,22.2058,22.2929,43200.0
2015-02-20 15:00:00,25.58,25.67,25.58,25.64,45600.0,22.2929,22.3713,22.2929,22.3452,45600.0
2015-02-20 15:30:00,25.64,25.65,25.56,25.62,82500.0,22.3452,22.3539,22.2755,22.3278,82500.0
2015-02-23 09:30:00,25.61,25.61,25.4,25.48,77700.0,22.3191,22.3191,22.136,22.2058,77700.0
2015-02-23 10:00:00,25.47,25.58,25.44,25.56,35100.0,22.197,22.2929,22.1709,22.2755,35100.0
2015-02-23 10:30:00,25.56,25.57,25.46,25.5,44100.0,22.2755,22.2842,22.1883,22.2232,44100.0
2015-02-23 11:00:00,25.5,25.57,25.42,25.55,23400.0,22.2232,22.2842,22.1535,22.2668,23400.0
2015-02-23 11:30:00,25.56,25.58,25.49,25.49,22200.0,22.2755,22.2929,22.2145,22.2145,22200.0
2015-02-23 12:00:00,25.5,25.55,25.47,25.47,34200.0,22.2232,22.2668,22.197,22.197,34200.0
2015-02-23 12:30:00,25.47,25.47,25.42,25.44,19200.0,22.197,22.197,22.1535,22.1709,19200.0
2015-02-23 13:00:00,25.43,25.43,25.33,25.36,53700.0,22.1622,22.1622,22.075,22.1012,53700.0
2015-02-23 13:30:00,25.37,25.4,25.32,25.34,30000.0,22.1099,22.136,22.0663,22.0837,30000.0
2015-02-23 14:00:00,25.34,25.35,25.29,25.32,26400.0,22.0837,22.0925,22.0402,22.0663,26400.0
2015-02-23 14:30:00,25.31,25.31,25.22,25.26,39000.0,22.0576,22.0576,21.9792,22.014,39000.0
2015-02-23 15:00:00,25.26,25.27,25.19,25.2,39600.0,22.014,22.0227,21.953,21.9617,39600.0
2015-02-23 15:30:00,25.21,25.24,25.17,25.23,102000.0,21.9705,21.9966,21.9356,21.9879,102000.0
2015-02-24 09:30:00,25.12,25.32,25.12,25.2,17100.0,21.892,22.0663,21.892,21.9617,17100.0
2015-02-24 10:00:00,25.2,25.32,25.12,25.23,61200.0,21.9617,22.0663,21.892,21.9879,61200.0
2015-02-24 10:30:00,25.22,25.24,25.12,25.16,35700.0,21.9792,21.9966,21.892,21.9269,35700.0
2015-02-24 11:00:00,25.16,25.18,25.11,25.13,34500.0,21.9269,21.9443,21.8833,21.9007,34500.0
2015-02-24 11:30:00,25.13,25.13,25.06,25.1,32100.0,21.9007,21.9007,21.8397,21.8746,32100.0
2015-02-24 12:00:00,25.11,25.15,25.11,25.12,14100.0,21.8833,21.9182,21.8833,21.892,14100.0
2015-02-24 12:30:00,25.12,25.15,25.07,25.12,49200.0,21.892,21.9182,21.8484,21.892,49200.0
2015-02-24 13:00:00,25.11,25.17,25.11,25.15,9600.0,21.8833,21.9356,21.8833,21.9182,9600.0
2015-02-24 13:30:00,25.15,25.18,25.13,25.16,19200.0,21.9182,21.9443,21.9007,21.9269,19200.0
2015-02-24 14:00:00,25.18,25.23,25.14,25.19,12900.0,21.9443,21.9879,21.9094,21.953,12900.0
2015-02-24 14:30:00,25.2,25.26,25.16,25.26,17400.0,21.9617,22.014,21.9269,22.014,17400.0
2015-02-24 15:00:00,25.25,25.34,25.25,25.32,39000.0,22.0053,22.0837,22.0053,22.0663,39000.0
2015-02-24 15:30:00,25.33,25.34,25.27,25.3,46200.0,22.075,22.0837,22.0227,22.0489,46200.0
2015-02-25 09:30:00,25.32,25.42,25.3,25.42,31500.0,22.0663,22.1535,22.0489,22.1535,31500.0
2015-02-25 10:00:00,25.38,25.48,25.38,25.47,24000.0,22.1186,22.2058,22.1186,22.197,24000.0
2015-02-25 10:30:00,25.48,25.55,25.48,25.54,25200.0,22.2058,22.2668,22.2058,22.258,25200.0
2015-02-25 11:00:00,25.51,25.53,25.48,25.51,10800.0,22.2319,22.2493,22.2058,22.2319,10800.0
2015-02-25 11:30:00,25.5,25.53,25.47,25.48,29100.0,22.2232,22.2493,22.197,22.2058,29100.0
2015-02-25 12:00:00,25.47,25.58,25.47,25.54,24900.0,22.197,22.2929,22.197,22.258,24900.0
2015-02-25 12:30:00,25.54,25.54,25.47,25.5,23700.0,22.258,22.258,22.197,22.2232,23700.0
2015-02-25 13:00:00,25.48,25.53,25.47,25.53,15900.0,22.2058,22.2493,22.197,22.2493,15900.0
2015-02-25 13:30:00,25.54,25.6,25.54,25.57,14400.0,22.258,22.3103,22.258,22.2842,14400.0
2015-02-25 14:00:00,25.57,25.64,25.56,25.56,49800.0,22.2842,22.3452,22.2755,22.2755,49800.0
2015-02-25 14:30:00,25.57,25.59,25.53,25.53,15000.0,22.2842,22.3016,22.2493,22.2493,15000.0
2015-02-25 15:00:00,25.53,25.59,25.52,25.59,38100.0,22.2493,22.3016,22.2406,22.3016,38100.0
2015-02-25 15:30:00,25.58,25.61,25.56,25.6,96300.0,22.2929,22.3191,22.2755,22.3103,96300.0
2015-02-26 09:30:00,25.51,25.55,25.38,25.47,33300.0,22.2319,22.2668,22.1186,22.197,33300.0
2015-02-26 10:00:00,25.45,25.53,25.42,25.48,28500.0,22.1796,22.2493,22.1535,22.2058,28500.0
2015-02-26 10:30:00,25.46,25.54,25.46,25.5,35700.0,22.1883,22.258,22.1883,22.2232,35700.0
2015-02-26 11:00:00,25.49,25.54,25.49,25.5,55200.0,22.2145,22.258,22.2145,22.2232,55200.0
2015-02-26 11:30:00,25.5,25.53,25.49,25.5,12900.0,22.2232,22.2493,22.2145,22.2232,12900.0
2015-02-26 12:00:00,25.5,25.53,25.47,25.52,27000.0,22.2232,22.2493,22.197,22.2406,27000.0
2015-02-26 12:30:00,25.52,25.57,25.51,25.54,14100.0,22.2406,22.2842,22.2319,22.258,14100.0
2015-02-26 13:00:00,25.57,25.57,25.52,25.55,14400.0,22.2842,22.2842,22.2406,22.2668,14400.0
2015-02-26 13:30:00,25.53,25.67,25.52,25.59,36000.0,22.2493,22.3713,22.2406,22.3016,36000.0
2015-02-26 14:00:00,25.59,25.62,25.58,25.6,33600.0,22.3016,22.3278,22.2929,22.3103,33600.0
2015-02-26 14:30:00,25.6,25.61,25.56,25.59,34500.0,22.3103,22.3191,22.2755,22.3016,34500.0
2015-02-26 15:00:00,25.59,25.59,25.54,25.54,48000.0,22.3016,22.3016,22.258,22.258,48000.0
2015-02-26 15:30:00,25.54,25.59,25.52,25.55,78600.0,22.258,22.3016,22.2406,22.2668,78600.0
2015-02-27 09:30:00,25.52,25.55,25.45,25.5,8700.0,22.2406,22.2668,22.1796,22.2232,8700.0
2015-02-27 10:00:00,25.5,25.53,25.38,25.4,12600.0,22.2232,22.2493,22.1186,22.136,12600.0
2015-02-27 10:30:00,25.41,25.44,25.39,25.43,13200.0,22.1448,22.1709,22.1273,22.1622,13200.0
2015-02-27 11:00:00,25.42,25.5,25.42,25.46,34500.0,22.1535,22.2232,22.1535,22.1883,34500.0
2015-02-27 11:30:00,25.47,25.55,25.46,25.51,15600.0,22.197,22.2668,22.1883,22.2319,15600.0
2015-02-27 12:00:00,25.51,25.53,25.5,25.53,7200.0,22.2319,22.2493,22.2232,22.2493,7200.0
2015-02-27 12:30:00,25.52,25.55,25.52,25.53,14700.0,22.2406,22.2668,22.2406,22.2493,14700.0
2015-02-27 13:00:00,25.51,25.52,25.48,25.48,6900.0,22.2319,22.2406,22.2058,22.2058,6900.0
2015-02-27 13:30:00,25.5,25.51,25.44,25.45,26400.0,22.2232,22.2319,22.1709,22.1796,26400.0
2015-02-27 14:00:00,25.46,25.46,25.4,25.44,9300.0,22.1883,22.1883,22.136,22.1709,9300.0
2015-02-27 14:30:00,25.42,25.42,25.36,25.38,10500.0,22.1535,22.1535,22.1012,22.1186,10500.0
2015-02-27 15:00:00,25.37,25.38,25.33,25.38,52200.0,22.1099,22.1186,22.075,22.1186,52200.0
2015-02-27 15:30:00,25.37,25.39,25.26,25.26,67500.0,22.1099,22.1273,22.014,22.014,67500.0
2015-03-02 09:30:00,25.26,25.4,25.26,25.4,19500.0,22.014,22.136,22.014,22.136,19500.0
2015-03-02 10:00:00,25.41,25.58,25.41,25.5,28200.0,22.1448,22.2929,22.1448,22.2232,28200.0
2015-03-02 10:30:00,25.49,25.55,25.48,25.52,35400.0,22.2145,22.2668,22.2058,22.2406,35400.0
2015-03-02 11:00:00,25.52,25.56,25.47,25.55,62700.0,22.2406,22.2755,22.197,22.2668,62700.0
2015-03-02 11:30:00,25.55,25.56,25.5,25.51,9900.0,22.2668,22.2755,22.2232,22.2319,9900.0
2015-03-02 12:00:00,25.51,25.58,25.51,25.54,18000.0,22.2319,22.2929,22.2319,22.258,18000.0
2015-03-02 12:30:00,25.54,25.6,25.54,25.6,12300.0,22.258,22.3103,22.258,22.3103,12300.0
2015-03-02 13:00:00,25.6,25.66,25.59,25.65,29700.0,22.3103,22.3626,22.3016,22.3539,29700.0
2015-03-02 13:30:00,25.65,25.7,25.65,25.69,24900.0,22.3539,22.3975,22.3539,22.3888,24900.0
2015-03-02 14:00:00,25.69,25.7,25.65,25.66,10800.0,22.3888,22.3975,22.3539,22.3626,10800.0
2015-03-02 14:30:00,25.64,25.67,25.64,25.67,26400.0,22.3452,22.3713,22.3452,22.3713,26400.0
2015-03-02 15:00:00,25.65,25.7,25.64,25.69,24000.0,22.3539,22.3975,22.3452,22.3888,24000.0
2015-03-02 15:30:00,25.69,25.8,25.68,25.8,108300.0,22.3888,22.4846,22.3801,22.4846,108300.0
2015-03-03 09:30:00,25.67,25.81,25.55,25.65,19500.0,22.3713,22.4934,22.2668,22.3539,19500.0
2015-03-03 10:00:00,25.7,25.72,25.63,25.69,29100.0,22.3975,22.4149,22.3365,22.3888,29100.0
2015-03-03 10:30:00,25.68,25.75,25.64,25.64,60300.0,22.3801,22.4411,22.3452,22.3452,60300.0
2015-03-03 11:00:00,25.63,25.75,25.6,25.72,32700.0,22.3365,22.4411,22.3103,22.4149,32700.0
2015-03-03 11:30:00,25.71,25.72,25.67,25.67,14100.0,22.4062,22.4149,22.3713,22.3713,14100.0
2015-03-03 12:00:00,25.66,25.68,25.61,25.65,24300.0,22.3626,22.3801,22.3191,22.3539,24300.0
2015-03-03 12:30:00,25.66,25.67,25.63,25.66,12000.0,22.3626,22.3713,22.3365,22.3626,12000.0
2015-03-03 13:00:00,25.67,25.68,25.66,25.67,8700.0,22.3713,22.3801,22.3626,22.3713,8700.0
2015-03-03 13:30:00,25.68,25.69,25.61,25.63,16800.0,22.3801,22.3888,22.3191,22.3365,16800.0
2015-03-03 14:00:00,25.63,25.7,25.63,25.7,15900.0,22.3365,22.3975,22.3365,22.3975,15900.0
2015-03-03 14:30:00,25.7,25.7,25.63,25.66,16200.0,22.3975,22.3975,22.3365,22.3626,16200.0
2015-03-03 15:00:00,25.65,25.67,25.63,25.66,22200.0,22.3539,22.3713,22.3365,22.3626,22200.0
2015-03-03 15:30:00,25.67,25.7,25.65,25.66,84300.0,22.3713,22.3975,22.3539,22.3626,84300.0
2015-03-04 09:30:00,25.47,25.55,25.27,25.29,70200.0,22.197,22.2668,22.0227,22.0402,70200.0
2015-03-04 10:00:00,25.31,25.4,25.29,25.32,33300.0,22.0576,22.136,22.0402,22.0663,33300.0
2015-03-04 10:30:00,25.34,25.36,25.29,25.35,26100.0,22.0837,22.1012,22.0402,22.0925,26100.0
2015-03-04 11:00:00,25.34,25.4,25.34,25.37,27900.0,22.0837,22.136,22.0837,22.1099,27900.0
2015-03-04 11:30:00,25.35,25.38,25.33,25.37,18600.0,22.0925,22.1186,22.075,22.1099,18600.0
2015-03-04 12:00:00,25.37,25.38,25.3,25.34,30000.0,22.1099,22.1186,22.0489,22.0837,30000.0
2015-03-04 12:30:00,25.32,25.37,25.3,25.33,63000.0,22.0663,22.1099,22.0489,22.075,63000.0
2015-03-04 13:00:00,25.32,25.35,25.31,25.33,18000.0,22.0663,22.0925,22.0576,22.075,18000.0
2015-03-04 13:30:00,25.32,25.32,25.25,25.25,23100.0,22.0663,22.0663,22.0053,22.0053,23100.0
2015-03-04 14:00:00,25.25,25.27,25.2,25.23,21600.0,22.0053,22.0227,21.9617,21.9879,21600.0
2015-03-04 14:30:00,25.24,25.25,25.22,25.24,19200.0,21.9966,22.0053,21.9792,21.9966,19200.0
2015-03-04 15:00:00,25.23,25.25,25.19,25.21,46200.0,21.9879,22.0053,21.953,21.9705,46200.0
2015-03-04 15:30:00,25.2,25.23,25.19,25.23,97200.0,21.9617,21.9879,21.953,21.9879,97200.0
2015-03-05 09:30:00,25.23,25.23,25.11,25.18,11400.0,21.9879,21.9879,21.8833,21.9443,11400.0
2015-03-05 10:00:00,25.2,25.26,25.18,25.23,12600.0,21.9617,22.014,21.9443,21.9879,12600.0
2015-03-05 10:30:00,25.22,25.25,25.21,25.23,17100.0,21.9792,22.0053,21.9705,21.9879,17100.0
2015-03-05 11:00:00,25.23,25.25,25.17,25.17,17100.0,21.9879,22.0053,21.9356,21.9356,17100.0
2015-03-05 11:30:00,25.19,25.22,25.16,25.22,32100.0,21.953,21.9792,21.9269,21.9792,32100.0
2015-03-05 12:00:00,25.22,25.22,25.15,25.15,11100.0,21.9792,21.9792,21.9182,21.9182,11100.0
2015-03-05 12:30:00,25.16,25.17,25.08,25.08,28500.0,21.9269,21.9356,21.8572,21.8572,28500.0
2015-03-05 13:00:00,25.07,25.11,25.07,25.11,8100.0,21.8484,21.8833,21.8484,21.8833,8100.0
2015-03-05 13:30:00,25.1,25.1,25.04,25.08,27300.0,21.8746,21.8746,21.8223,21.8572,27300.0
2015-03-05 14:00:00,25.09,25.17,25.09,25.16,23400.0,21.8659,21.9356,21.8659,21.9269,23400.0
2015-03-05 14:30:00,25.11,25.14,25.1,25.11,19200.0,21.8833,21.9094,21.8746,21.8833,19200.0
2015-03-05 15:00:00,25.11,25.15,25.09,25.14,26400.0,21.8833,21.9182,21.8659,21.9094,26400.0
2015-03-05 15:30:00,25.13,25.15,25.13,25.14,60600.0,21.9007,21.9182,21.9007,21.9094,60600.0
2015-03-06 09:30:00,25.03,25.06,24.92,25.03,51900.0,21.8136,21.8397,21.7177,21.8136,51900.0
2015-03-06 10:00:00,25.02,25.05,24.97,25.04,23700.0,21.8049,21.831,21.7613,21.8223,23700.0
2015-03-06 10:30:00,25.03,25.04,24.99,25.02,43800.0,21.8136,21.8223,21.7787,21.8049,43800.0
2015-03-06 11:00:00,25.01,25.01,24.91,24.93,33300.0,21.7962,21.7962,21.709,21.7264,33300.0
2015-03-06 11:30:00,24.91,24.93,24.87,24.9,27000.0,21.709,21.7264,21.6741,21.7003,27000.0
2015-03-06 12:00:00,24.9,24.9,24.79,24.81,17100.0,21.7003,21.7003,21.6044,21.6219,17100.0
2015-03-06 12:30:00,24.8,24.84,24.77,24.78,14700.0,21.6131,21.648,21.587,21.5957,14700.0
2015-03-06 13:00:00,24.79,24.79,24.71,24.75,27300.0,21.6044,21.6044,21.5347,21.5696,27300.0
2015-03-06 13:30:00,24.75,24.75,24.73,24.74,23700.0,21.5696,21.5696,21.5521,21.5608,23700.0
2015-03-06 14:00:00,24.74,24.78,24.72,24.72,34200.0,21.5608,21.5957,21.5434,21.5434,34200.0
2015-03-06 14:30:00,24.72,24.73,24.68,24.68,20100.0,21.5434,21.5521,21.5086,21.5086,20100.0
2015-03-06 15:00:00,24.68,24.73,24.68,24.71,43800.0,21.5086,21.5521,21.5086,21.5347,43800.0
2015-03-06 15:30:00,24.71,24.75,24.67,24.73,92400.0,21.5347,21.5696,21.4998,21.5521,92400.0
2015-03-09 09:30:00,24.74,25.05,24.7,25.05,30600.0,21.5608,21.831,21.526,21.831,30600.0
2015-03-09 10:00:00,25.08,25.08,24.95,25.0,30600.0,21.8572,21.8572,21.7439,21.7874,30600.0
2015-03-09 10:30:00,24.99,25.02,24.97,25.0,16200.0,21.7787,21.8049,21.7613,21.7874,16200.0
2015-03-09 11:00:00,24.98,25.0,24.97,25.0,23100.0,21.77,21.7874,21.7613,21.7874,23100.0
2015-03-09 11:30:00,25.01,25.02,24.97,24.97,31200.0,21.7962,21.8049,21.7613,21.7613,31200.0
2015-03-09 12:00:00,24.98,24.99,24.95,24.99,12900.0,21.77,21.7787,21.7439,21.7787,12900.0
2015-03-09 12:30:00,24.99,25.01,24.99,25.01,8100.0,21.7787,21.7962,21.7787,21.7962,8100.0
2015-03-09 13:00:00,25.02,25.04,25.0,25.04,8100.0,21.8049,21.8223,21.7874,21.8223,8100.0
2015-03-09 13:30:00,25.04,25.05,24.97,24.98,36600.0,21.8223,21.831,21.7613,21.77,36600.0
2015-03-09 14:00:00,24.97,24.99,24.95,24.95,73200.0,21.7613,21.7787,21.7439,21.7439,73200.0
2015-03-09 14:30:00,24.97,24.99,24.95,24.99,26100.0,21.7613,21.7787,21.7439,21.7787,26100.0
2015-03-09 15:00:00,24.99,25.02,24.98,24.99,29400.0,21.7787,21.8049,21.77,21.7787,29400.0
2015-03-09 15:30:00,24.99,25.02,24.92,24.94,60300.0,21.7787,21.8049,21.7177,21.7351,60300.0
2015-03-10 09:30:00,24.65,24.66,24.56,24.6,61500.0,21.4824,21.4911,21.404,21.4388,61500.0
2015-03-10 10:00:00,24.56,24.66,24.51,24.6,32700.0,21.404,21.4911,21.3604,21.4388,32700.0
2015-03-10 10:30:00,24.55,24.61,24.55,24.58,20400.0,21.3953,21.4476,21.3953,21.4214,20400.0
2015-03-10 11:00:00,24.6,24.66,24.57,24.64,22800.0,21.4388,21.4911,21.4127,21.4737,22800.0
2015-03-10 11:30:00,24.63,24.63,24.45,24.45,42300.0,21.465,21.465,21.3081,21.3081,42300.0
2015-03-10 12:00:00,24.44,24.5,24.44,24.44,4200.0,21.2994,21.3517,21.2994,21.2994,4200.0
2015-03-10 12:30:00,24.46,24.49,24.45,24.49,4800.0,21.3168,21.343,21.3081,21.343,4800.0
2015-03-10 13:00:00,24.46,24.5,24.46,24.48,31500.0,21.3168,21.3517,21.3168,21.3343,31500.0
2015-03-10 13:30:00,24.48,24.52,24.48,24.5,9300.0,21.3343,21.3691,21.3343,21.3517,9300.0
2015-03-10 14:00:00,24.51,24.51,24.47,24.49,9000.0,21.3604,21.3604,21.3255,21.343,9000.0
2015-03-10 14:30:00,24.5,24.5,24.45,24.45,26400.0,21.3517,21.3517,21.3081,21.3081,26400.0
2015-03-10 15:00:00,24.45,24.51,24.45,24.47,21300.0,21.3081,21.3604,21.3081,21.3255,21300.0
2015-03-10 15:30:00,24.47,24.5,24.4,24.4,85200.0,21.3255,21.3517,21.2645,21.2645,85200.0
2015-03-11 09:30:00,24.41,24.41,24.26,24.34,22200.0,21.2733,21.2733,21.1425,21.2122,22200.0
2015-03-11 10:00:00,24.35,24.35,24.31,24.33,8400.0,21.221,21.221,21.1861,21.2035,8400.0
2015-03-11 10:30:00,24.33,24.35,24.24,24.28,10500.0,21.2035,21.221,21.1251,21.16,10500.0
2015-03-11 11:00:00,24.29,24.44,24.29,24.44,38700.0,21.1687,21.2994,21.1687,21.2994,38700.0
2015-03-11 11:30:00,24.44,24.44,24.35,24.38,65400.0,21.2994,21.2994,21.221,21.2471,65400.0
2015-03-11 12:00:00,24.38,24.45,24.33,24.37,55200.0,21.2471,21.3081,21.2035,21.2384,55200.0
2015-03-11 12:30:00,24.36,24.42,24.32,24.4,65100.0,21.2297,21.282,21.1948,21.2645,65100.0
2015-03-11 13:00:00,24.4,24.4,24.34,24.37,22200.0,21.2645,21.2645,21.2122,21.2384,22200.0
2015-03-11 13:30:00,24.37,24.37,24.27,24.27,77100.0,21.2384,21.2384,21.1512,21.1512,77100.0
2015-03-11 14:00:00,24.26,24.41,24.26,24.38,81000.0,21.1425,21.2733,21.1425,21.2471,81000.0
2015-03-11 14:30:00,24.4,24.52,24.37,24.5,23400.0,21.2645,21.3691,21.2384,21.3517,23400.0
2015-03-11 15:00:00,24.47,24.56,24.46,24.54,33600.0,21.3255,21.404,21.3168,21.3865,33600.0
2015-03-11 15:30:00,24.52,24.59,24.47,24.57,89100.0,21.3691,21.4301,21.3255,21.4127,89100.0
2015-03-12 09:30:00,24.66,24.84,24.63,24.73,18300.0,21.4911,21.648,21.465,21.5521,18300.0
2015-03-12 10:00:00,24.73,24.75,24.66,24.71,10500.0,21.5521,21.5696,21.4911,21.5347,10500.0
2015-03-12 10:30:00,24.69,24.75,24.68,24.74,15900.0,21.5173,21.5696,21.5086,21.5608,15900.0
2015-03-12 11:00:00,24.76,24.87,24.74,24.86,68100.0,21.5783,21.6741,21.5608,21.6654,68100.0
2015-03-12 11:30:00,24.86,24.88,24.82,24.84,19500.0,21.6654,21.6829,21.6306,21.648,19500.0
2015-03-12 12:00:00,24.84,24.91,24.84,24.9,33600.0,21.648,21.709,21.648,21.7003,33600.0
2015-03-12 12:30:00,24.92,24.94,24.79,24.79,37800.0,21.7177,21.7351,21.6044,21.6044,37800.0
2015-03-12 13:00:00,24.82,24.84,24.79,24.8,14700.0,21.6306,21.648,21.6044,21.6131,14700.0
2015-03-12 13:30:00,24.79,24.79,24.78,24.79,9600.0,21.6044,21.6044,21.5957,21.6044,9600.0
2015-03-12 14:00:00,24.79,24.84,24.79,24.82,11400.0,21.6044,21.648,21.6044,21.6306,11400.0
2015-03-12 14:30:00,24.81,24.84,24.76,24.84,21000.0,21.6219,21.648,21.5783,21.648,21000.0
2015-03-12 15:00:00,24.84,24.88,24.83,24.88,35100.0,21.648,21.6829,21.6393,21.6829,35100.0
2015-03-12 15:30:00,24.88,24.93,24.84,24.84,69300.0,21.6829,21.7264,21.648,21.648,69300.0
2015-03-13 09:30:00,24.77,24.77,24.63,24.63,8100.0,21.587,21.587,21.465,21.465,8100.0
2015-03-13 10:00:00,24.63,24.63,24.55,24.55,16800.0,21.465,21.465,21.3953,21.3953,16800.0
2015-03-13 10:30:00,24.55,24.63,24.52,24.62,62100.0,21.3953,21.465,21.3691,21.4563,62100.0
2015-03-13 11:00:00,24.62,24.62,24.47,24.48,17100.0,21.4563,21.4563,21.3255,21.3343,17100.0
2015-03-13 11:30:00,24.47,24.48,24.41,24.41,35100.0,21.3255,21.3343,21.2733,21.2733,35100.0
2015-03-13 12:00:00,24.44,24.48,24.4,24.43,43800.0,21.2994,21.3343,21.2645,21.2907,43800.0
2015-03-13 12:30:00,24.45,24.52,24.45,24.5,10500.0,21.3081,21.3691,21.3081,21.3517,10500.0
2015-03-13 13:00:00,24.5,24.5,24.37,24.4,16200.0,21.3517,21.3517,21.2384,21.2645,16200.0
2015-03-13 13:30:00,24.39,24.41,24.37,24.4,14100.0,21.2558,21.2733,21.2384,21.2645,14100.0
2015-03-13 14:00:00,24.39,24.39,24.34,24.35,50100.0,21.2558,21.2558,21.2122,21.221,50100.0
2015-03-13 14:30:00,24.35,24.37,24.33,24.34,35400.0,21.221,21.2384,21.2035,21.2122,35400.0
2015-03-13 15:00:00,24.36,24.4,24.34,24.39,37200.0,21.2297,21.2645,21.2122,21.2558,37200.0
2015-03-13 15:30:00,24.4,24.48,24.38,24.39,114900.0,21.2645,21.3343,21.2471,21.2558,114900.0
2015-03-16 09:30:00,24.54,24.65,24.51,24.62,11400.0,21.3865,21.4824,21.3604,21.4563,11400.0
2015-03-16 10:00:00,24.62,24.64,24.53,24.53,56700.0,21.4563,21.4737,21.3778,21.3778,56700.0
2015-03-16 10:30:00,24.54,24.56,24.39,24.47,114600.0,21.3865,21.404,21.2558,21.3255,114600.0
2015-03-16 11:00:00,24.5,24.57,24.46,24.52,58800.0,21.3517,21.4127,21.3168,21.3691,58800.0
2015-03-16 11:30:00,24.55,24.6,24.53,24.54,24900.0,21.3953,21.4388,21.3778,21.3865,24900.0
2015-03-16 12:00:00,24.55,24.55,24.42,24.47,87900.0,21.3953,21.3953,21.282,21.3255,87900.0
2015-03-16 12:30:00,24.48,24.5,24.35,24.36,60900.0,21.3343,21.3517,21.221,21.2297,60900.0
2015-03-16 13:00:00,24.36,24.44,24.33,24.33,38100.0,21.2297,21.2994,21.2035,21.2035,38100.0
2015-03-16 13:30:00,24.34,24.38,24.24,24.33,57600.0,21.2122,21.2471,21.1251,21.2035,57600.0
2015-03-16 14:00:00,24.34,24.35,24.25,24.25,48600.0,21.2122,21.221,21.1338,21.1338,48600.0
2015-03-16 14:30:00,24.26,24.37,24.26,24.37,40500.0,21.1425,21.2384,21.1425,21.2384,40500.0
2015-03-16 15:00:00,24.38,24.41,24.36,24.41,111600.0,21.2471,21.2733,21.2297,21.2733,111600.0
2015-03-16 15:30:00,24.42,24.49,24.39,24.44,148500.0,21.282,21.343,21.2558,21.2994,148500.0
2015-03-17 09:30:00,24.36,24.36,24.22,24.26,15300.0,21.2297,21.2297,21.1077,21.1425,15300.0
2015-03-17 10:00:00,24.3,24.35,24.23,24.28,28800.0,21.1774,21.221,21.1164,21.16,28800.0
2015-03-17 10:30:00,24.32,24.35,24.26,24.28,27000.0,21.1948,21.221,21.1425,21.16,27000.0
2015-03-17 11:00:00,24.29,24.33,24.22,24.29,39000.0,21.1687,21.2035,21.1077,21.1687,39000.0
2015-03-17 11:30:00,24.3,24.32,24.22,24.26,69000.0,21.1774,21.1948,21.1077,21.1425,69000.0
2015-03-17 12:00:00,24.27,24.31,24.22,24.25,47400.0,21.1512,21.1861,21.1077,21.1338,47400.0
2015-03-17 12:30:00,24.25,24.26,24.18,24.18,52500.0,21.1338,21.1425,21.0728,21.0728,52500.0
2015-03-17 13:00:00,24.18,24.19,24.14,24.16,58500.0,21.0728,21.0815,21.0379,21.0554,58500.0
2015-03-17 13:30:00,24.15,24.2,24.11,24.13,48300.0,21.0467,21.0902,21.0118,21.0292,48300.0
2015-03-17 14:00:00,24.13,24.23,24.13,24.13,52200.0,21.0292,21.1164,21.0292,21.0292,52200.0
2015-03-17 14:30:00,24.13,24.21,24.13,24.2,59400.0,21.0292,21.099,21.0292,21.0902,59400.0
2015-03-17 15:00:00,24.21,24.23,24.16,24.16,65700.0,21.099,21.1164,21.0554,21.0554,65700.0
2015-03-17 15:30:00,24.15,24.2,24.06,24.08,300600.0,21.0467,21.0902,20.9682,20.9857,300600.0
2015-03-18 09:30:00,24.03,24.13,23.88,24.03,92700.0,20.9421,21.0292,20.8114,20.9421,92700.0
2015-03-18 10:00:00,24.04,24.1,24.01,24.03,203100.0,20.9508,21.0031,20.9247,20.9421,203100.0
2015-03-18 10:30:00,24.03,24.06,23.98,24.04,92400.0,20.9421,20.9682,20.8985,20.9508,92400.0
2015-03-18 11:00:00,24.02,24.03,23.98,23.98,41700.0,20.9334,20.9421,20.8985,20.8985,41700.0
2015-03-18 11:30:00,23.99,24.04,23.97,24.02,67200.0,20.9072,20.9508,20.8898,20.9334,67200.0
2015-03-18 12:00:00,24.03,24.03,23.97,23.99,49800.0,20.9421,20.9421,20.8898,20.9072,49800.0
2015-03-18 12:30:00,23.98,24.06,23.95,24.06,31800.0,20.8985,20.9682,20.8724,20.9682,31800.0
2015-03-18 13:00:00,24.06,24.08,24.0,24.08,49800.0,20.9682,20.9857,20.9159,20.9857,49800.0
2015-03-18 13:30:00,24.08,24.09,24.01,24.09,55800.0,20.9857,20.9944,20.9247,20.9944,55800.0
2015-03-18 14:00:00,24.09,24.35,24.06,24.3,163200.0,20.9944,21.221,20.9682,21.1774,163200.0
2015-03-18 14:30:00,24.31,24.47,24.31,24.44,97800.0,21.1861,21.3255,21.1861,21.2994,97800.0
2015-03-18 15:00:00,24.43,24.56,24.39,24.48,123000.0,21.2907,21.404,21.2558,21.3343,123000.0
2015-03-18 15:30:00,24.47,24.54,24.44,24.52,219600.0,21.3255,21.3865,21.2994,21.3691,219600.0
2015-03-19 09:30:00,24.43,24.59,24.24,24.31,62100.0,21.2907,21.4301,21.1251,21.1861,62100.0
2015-03-19 10:00:00,24.35,24.44,24.26,24.43,49800.0,21.221,21.2994,21.1425,21.2907,49800.0
2015-03-19 10:30:00,24.44,24.49,24.34,24.47,53100.0,21.2994,21.343,21.2122,21.3255,53100.0
2015-03-19 11:00:00,24.48,24.49,24.36,24.37,32100.0,21.3343,21.343,21.2297,21.2384,32100.0
2015-03-19 11:30:00,24.38,24.39,24.32,24.35,18600.0,21.2471,21.2558,21.1948,21.221,18600.0
2015-03-19 12:00:00,24.35,24.39,24.27,24.33,35400.0,21.221,21.2558,21.1512,21.2035,35400.0
2015-03-19 12:30:00,24.34,24.36,24.25,24.32,36900.0,21.2122,21.2297,21.1338,21.1948,36900.0
2015-03-19 13:00:00,24.32,24.44,24.31,24.41,23400.0,21.1948,21.2994,21.1861,21.2733,23400.0
2015-03-19 13:30:00,24.42,24.45,24.4,24.45,19200.0,21.282,21.3081,21.2645,21.3081,19200.0
2015-03-19 14:00:00,24.44,24.52,24.44,24.52,25500.0,21.2994,21.3691,21.2994,21.3691,25500.0
2015-03-19 14:30:00,24.52,24.52,24.41,24.43,47700.0,21.3691,21.3691,21.2733,21.2907,47700.0
2015-03-19 15:00:00,24.44,24.45,24.4,24.4,34500.0,21.2994,21.3081,21.2645,21.2645,34500.0
2015-03-19 15:30:00,24.42,24.47,24.41,24.42,59700.0,21.282,21.3255,21.2733,21.282,59700.0
2015-03-20 09:30:00,24.45,24.5,24.12,24.13,272400.0,21.3081,21.3517,21.0205,21.0292,272400.0
2015-03-20 10:00:00,24.09,24.12,24.02,24.08,87600.0,20.9944,21.0205,20.9334,20.9857,87600.0
2015-03-20 10:30:00,24.07,24.14,24.07,24.13,51000.0,20.9769,21.0379,20.9769,21.0292,51000.0
2015-03-20 11:00:00,24.13,24.27,24.12,24.23,58800.0,21.0292,21.1512,21.0205,21.1164,58800.0
2015-03-20 11:30:00,24.23,24.3,24.21,24.29,89100.0,21.1164,21.1774,21.099,21.1687,89100.0
2015-03-20 12:00:00,24.27,24.35,24.26,24.32,37800.0,21.1512,21.221,21.1425,21.1948,37800.0
2015-03-20 12:30:00,24.34,24.36,24.28,24.36,42600.0,21.2122,21.2297,21.16,21.2297,42600.0
2015-03-20 13:00:00,24.37,24.4,24.32,24.32,62700.0,21.2384,21.2645,21.1948,21.1948,62700.0
2015-03-20 13:30:00,24.31,24.32,24.17,24.17,50700.0,21.1861,21.1948,21.0641,21.0641,50700.0
2015-03-20 14:00:00,24.17,24.23,24.14,24.16,36000.0,21.0641,21.1164,21.0379,21.0554,36000.0
2015-03-20 14:30:00,24.16,24.25,24.15,24.23,78000.0,21.0554,21.1338,21.0467,21.1164,78000.0
2015-03-20 15:00:00,24.24,24.26,24.19,24.23,98700.0,21.1251,21.1425,21.0815,21.1164,98700.0
2015-03-20 15:30:00,24.22,24.25,24.04,24.05,345600.0,21.1077,21.1338,20.9508,20.9595,345600.0
2015-03-23 09:30:00,24.04,24.2,23.96,23.96,46200.0,20.9508,21.0902,20.8811,20.8811,46200.0
2015-03-23 10:00:00,24.0,24.2,23.99,24.13,40800.0,20.9159,21.0902,20.9072,21.0292,40800.0
2015-03-23 10:30:00,24.13,24.15,24.07,24.1,116100.0,21.0292,21.0467,20.9769,21.0031,116100.0
2015-03-23 11:00:00,24.1,24.2,24.1,24.11,42300.0,21.0031,21.0902,21.0031,21.0118,42300.0
2015-03-23 11:30:00,24.12,24.16,24.06,24.14,35100.0,21.0205,21.0554,20.9682,21.0379,35100.0
2015-03-23 12:00:00,24.14,24.16,24.12,24.15,41700.0,21.0379,21.0554,21.0205,21.0467,41700.0
2015-03-23 12:30:00,24.14,24.15,24.11,24.11,21300.0,21.0379,21.0467,21.0118,21.0118,21300.0
2015-03-23 13:00:00,24.13,24.17,24.11,24.14,18000.0,21.0292,21.0641,21.0118,21.0379,18000.0
2015-03-23 13:30:00,24.14,24.18,24.14,24.18,29100.0,21.0379,21.0728,21.0379,21.0728,29100.0
2015-03-23 14:00:00,24.18,24.22,24.16,24.2,32400.0,21.0728,21.1077,21.0554,21.0902,32400.0
2015-03-23 14:30:00,24.18,24.19,24.03,24.04,50100.0,21.0728,21.0815,20.9421,20.9508,50100.0
2015-03-23 15:00:00,24.03,24.04,23.96,24.0,53700.0,20.9421,20.9508,20.8811,20.9159,53700.0
2015-03-23 15:30:00,24.01,24.08,23.96,23.99,146400.0,20.9247,20.9857,20.8811,20.9072,146400.0
2015-03-24 09:30:00,23.92,23.98,23.71,23.8,39900.0,20.8462,20.8985,20.6632,20.7416,39900.0
2015-03-24 10:00:00,23.8,23.98,23.77,23.81,48300.0,20.7416,20.8985,20.7155,20.7504,48300.0
2015-03-24 10:30:00,23.82,23.92,23.79,23.89,91800.0,20.7591,20.8462,20.7329,20.8201,91800.0
2015-03-24 11:00:00,23.89,23.97,23.88,23.89,73500.0,20.8201,20.8898,20.8114,20.8201,73500.0
2015-03-24 11:30:00,23.92,23.99,23.9,23.98,39300.0,20.8462,20.9072,20.8288,20.8985,39300.0
2015-03-24 12:00:00,23.97,23.98,23.87,23.9,40200.0,20.8898,20.8985,20.8026,20.8288,40200.0
2015-03-24 12:30:00,23.89,23.95,23.87,23.95,20700.0,20.8201,20.8724,20.8026,20.8724,20700.0
2015-03-24 13:00:00,23.94,23.98,23.92,23.95,25800.0,20.8637,20.8985,20.8462,20.8724,25800.0
2015-03-24 13:30:00,23.94,23.96,23.9,23.94,72600.0,20.8637,20.8811,20.8288,20.8637,72600.0
2015-03-24 14:00:00,23.94,23.95,23.87,23.89,56100.0,20.8637,20.8724,20.8026,20.8201,56100.0
2015-03-24 14:30:00,23.88,23.89,23.82,23.85,55200.0,20.8114,20.8201,20.7591,20.7852,55200.0
2015-03-24 15:00:00,23.85,23.88,23.82,23.83,51300.0,20.7852,20.8114,20.7591,20.7678,51300.0
2015-03-24 15:30:00,23.83,23.92,23.82,23.85,143100.0,20.7678,20.8462,20.7591,20.7852,143100.0
2015-03-25 09:30:00,23.94,24.03,23.82,23.92,24900.0,20.8637,20.9421,20.7591,20.8462,24900.0
2015-03-25 10:00:00,23.92,23.98,23.89,23.95,37500.0,20.8462,20.8985,20.8201,20.8724,37500.0
2015-03-25 10:30:00,23.93,23.95,23.82,23.88,36900.0,20.8549,20.8724,20.7591,20.8114,36900.0
2015-03-25 11:00:00,23.88,23.92,23.83,23.91,35700.0,20.8114,20.8462,20.7678,20.8375,35700.0
2015-03-25 11:30:00,23.9,23.9,23.79,23.81,47400.0,20.8288,20.8288,20.7329,20.7504,47400.0
2015-03-25 12:00:00,23.8,23.83,23.76,23.83,26700.0,20.7416,20.7678,20.7068,20.7678,26700.0
2015-03-25 12:30:00,23.82,23.84,23.79,23.8,32100.0,20.7591,20.7765,20.7329,20.7416,32100.0
2015-03-25 13:00:00,23.8,23.8,23.74,23.79,21300.0,20.7416,20.7416,20.6894,20.7329,21300.0
2015-03-25 13:30:00,23.81,23.84,23.74,23.75,42300.0,20.7504,20.7765,20.6894,20.6981,42300.0
2015-03-25 14:00:00,23.74,23.77,23.67,23.69,55200.0,20.6894,20.7155,20.6283,20.6458,55200.0
2015-03-25 14:30:00,23.7,23.75,23.67,23.72,46500.0,20.6545,20.6981,20.6283,20.6719,46500.0
2015-03-25 15:00:00,23.7,23.73,23.68,23.7,81000.0,20.6545,20.6806,20.6371,20.6545,81000.0
2015-03-25 15:30:00,23.7,23.71,23.61,23.62,110400.0,20.6545,20.6632,20.5761,20.5848,110400.0
2015-03-26 09:30:00,23.53,23.63,23.45,23.53,62100.0,20.5063,20.5935,20.4366,20.5063,62100.0
2015-03-26 10:00:00,23.53,23.57,23.42,23.47,48000.0,20.5063,20.5412,20.4105,20.454,48000.0
2015-03-26 10:30:00,23.46,23.53,23.45,23.51,24300.0,20.4453,20.5063,20.4366,20.4889,24300.0
2015-03-26 11:00:00,23.52,23.55,23.49,23.54,27000.0,20.4976,20.5238,20.4715,20.5151,27000.0
2015-03-26 11:30:00,23.56,23.6,23.53,23.6,11100.0,20.5325,20.5673,20.5063,20.5673,11100.0
2015-03-26 12:00:00,23.61,23.61,23.53,23.53,16500.0,20.5761,20.5761,20.5063,20.5063,16500.0
2015-03-26 12:30:00,23.53,23.58,23.49,23.56,30300.0,20.5063,20.5499,20.4715,20.5325,30300.0
2015-03-26 13:00:00,23.57,23.58,23.5,23.58,20400.0,20.5412,20.5499,20.4802,20.5499,20400.0
2015-03-26 13:30:00,23.56,23.61,23.55,23.59,39900.0,20.5325,20.5761,20.5238,20.5586,39900.0
2015-03-26 14:00:00,23.6,23.6,23.53,23.54,34500.0,20.5673,20.5673,20.5063,20.5151,34500.0
2015-03-26 14:30:00,23.54,23.57,23.52,23.53,34200.0,20.5151,20.5412,20.4976,20.5063,34200.0
2015-03-26 15:00:00,23.53,23.55,23.49,23.55,34500.0,20.5063,20.5238,20.4715,20.5238,34500.0
2015-03-26 15:30:00,23.54,23.63,23.53,23.62,152700.0,20.5151,20.5935,20.5063,20.5848,152700.0
2015-03-27 09:30:00,23.58,23.61,23.47,23.54,19200.0,20.5499,20.5761,20.454,20.5151,19200.0
2015-03-27 10:00:00,23.55,23.59,23.48,23.53,65400.0,20.5238,20.5586,20.4628,20.5063,65400.0
2015-03-27 10:30:00,23.54,23.7,23.53,23.7,23700.0,20.5151,20.6545,20.5063,20.6545,23700.0
2015-03-27 11:00:00,23.67,23.67,23.51,23.52,35100.0,20.6283,20.6283,20.4889,20.4976,35100.0
2015-03-27 11:30:00,23.53,23.61,23.52,23.59,27000.0,20.5063,20.5761,20.4976,20.5586,27000.0
2015-03-27 12:00:00,23.6,23.71,23.6,23.63,39600.0,20.5673,20.6632,20.5673,20.5935,39600.0
2015-03-27 12:30:00,23.61,23.69,23.61,23.66,16200.0,20.5761,20.6458,20.5761,20.6196,16200.0
2015-03-27 13:00:00,23.67,23.71,23.65,23.65,15000.0,20.6283,20.6632,20.6109,20.6109,15000.0
2015-03-27 13:30:00,23.67,23.69,23.64,23.65,34200.0,20.6283,20.6458,20.6022,20.6109,34200.0
2015-03-27 14:00:00,23.67,23.74,23.66,23.68,37800.0,20.6283,20.6894,20.6196,20.6371,37800.0
2015-03-27 14:30:00,23.66,23.69,23.63,23.65,21900.0,20.6196,20.6458,20.5935,20.6109,21900.0
2015-03-27 15:00:00,23.65,23.72,23.65,23.69,32400.0,20.6109,20.6719,20.6109,20.6458,32400.0
2015-03-27 15:30:00,23.7,23.75,23.67,23.72,73200.0,20.6545,20.6981,20.6283,20.6719,73200.0
2015-03-30 09:30:00,23.85,23.99,23.75,23.81,19800.0,20.7852,20.9072,20.6981,20.7504,19800.0
2015-03-30 10:00:00,23.78,23.96,23.77,23.84,75900.0,20.7242,20.8811,20.7155,20.7765,75900.0
2015-03-30 10:30:00,23.84,23.86,23.66,23.73,90000.0,20.7765,20.7939,20.6196,20.6806,90000.0
2015-03-30 11:00:00,23.72,23.79,23.71,23.76,57900.0,20.6719,20.7329,20.6632,20.7068,57900.0
2015-03-30 11:30:00,23.76,23.77,23.74,23.75,34800.0,20.7068,20.7155,20.6894,20.6981,34800.0
2015-03-30 12:00:00,23.74,23.78,23.72,23.78,45900.0,20.6894,20.7242,20.6719,20.7242,45900.0
2015-03-30 12:30:00,23.76,23.87,23.76,23.87,66900.0,20.7068,20.8026,20.7068,20.8026,66900.0
2015-03-30 13:00:00,23.86,23.95,23.85,23.93,54300.0,20.7939,20.8724,20.7852,20.8549,54300.0
2015-03-30 13:30:00,23.92,23.96,23.91,23.95,56100.0,20.8462,20.8811,20.8375,20.8724,56100.0
2015-03-30 14:00:00,23.93,24.06,23.9,24.01,465000.0,20.8549,20.9682,20.8288,20.9247,465000.0
2015-03-30 14:30:00,24.02,24.09,24.01,24.03,200400.0,20.9334,20.9944,20.9247,20.9421,200400.0
2015-03-30 15:00:00,24.02,24.04,23.91,23.94,70500.0,20.9334,20.9508,20.8375,20.8637,70500.0
2015-03-30 15:30:00,23.93,23.99,23.87,23.88,171000.0,20.8549,20.9072,20.8026,20.8114,171000.0
2015-03-31 09:30:00,23.82,23.82,23.59,23.71,41700.0,20.7591,20.7591,20.5586,20.6632,41700.0
2015-03-31 10:00:00,23.71,23.75,23.68,23.7,79500.0,20.6632,20.6981,20.6371,20.6545,79500.0
2015-03-31 10:30:00,23.71,23.87,23.71,23.86,70200.0,20.6632,20.8026,20.6632,20.7939,70200.0
2015-03-31 11:00:00,23.86,24.0,23.86,23.97,85200.0,20.7939,20.9159,20.7939,20.8898,85200.0
2015-03-31 11:30:00,23.97,24.0,23.85,23.87,54600.0,20.8898,20.9159,20.7852,20.8026,54600.0
2015-03-31 12:00:00,23.86,23.9,23.81,23.85,42600.0,20.7939,20.8288,20.7504,20.7852,42600.0
2015-03-31 12:30:00,23.87,23.92,23.85,23.9,17400.0,20.8026,20.8462,20.7852,20.8288,17400.0
2015-03-31 13:00:00,23.9,23.94,23.87,23.87,30300.0,20.8288,20.8637,20.8026,20.8026,30300.0
2015-03-31 13:30:00,23.86,23.99,23.86,23.97,18600.0,20.7939,20.9072,20.7939,20.8898,18600.0
2015-03-31 14:00:00,23.97,23.99,23.92,23.93,36300.0,20.8898,20.9072,20.8462,20.8549,36300.0
2015-03-31 14:30:00,23.94,23.99,23.92,23.99,24600.0,20.8637,20.9072,20.8462,20.9072,24600.0
2015-03-31 15:00:00,23.98,23.99,23.91,23.91,45300.0,20.8985,20.9072,20.8375,20.8375,45300.0
2015-03-31 15:30:00,23.91,24.1,23.89,24.05,167100.0,20.8375,21.0031,20.8201,20.9595,167100.0
2015-04-01 09:30:00,24.05,24.05,23.74,23.76,18000.0,20.9595,20.9595,20.6894,20.7068,18000.0
2015-04-01 10:00:00,23.78,23.9,23.77,23.89,27000.0,20.7242,20.8288,20.7155,20.8201,27000.0
2015-04-01 10:30:00,23.92,24.03,23.86,23.96,42300.0,20.8462,20.9421,20.7939,20.8811,42300.0
2015-04-01 11:00:00,23.97,23.97,23.85,23.85,18600.0,20.8898,20.8898,20.7852,20.7852,18600.0
2015-04-01 11:30:00,23.85,24.01,23.84,23.94,31800.0,20.7852,20.9247,20.7765,20.8637,31800.0
2015-04-01 12:00:00,23.95,23.95,23.83,23.87,16500.0,20.8724,20.8724,20.7678,20.8026,16500.0
2015-04-01 12:30:00,23.86,23.95,23.84,23.94,16500.0,20.7939,20.8724,20.7765,20.8637,16500.0
2015-04-01 13:00:00,23.92,23.93,23.88,23.91,15300.0,20.8462,20.8549,20.8114,20.8375,15300.0
2015-04-01 13:30:00,23.92,24.03,23.92,24.02,18000.0,20.8462,20.9421,20.8462,20.9334,18000.0
2015-04-01 14:00:00,24.03,24.03,23.94,23.99,26400.0,20.9421,20.9421,20.8637,20.9072,26400.0
2015-04-01 14:30:00,23.96,23.96,23.87,23.88,22200.0,20.8811,20.8811,20.8026,20.8114,22200.0
2015-04-01 15:00:00,23.89,23.96,23.88,23.95,27300.0,20.8201,20.8811,20.8114,20.8724,27300.0
2015-04-01 15:30:00,23.94,24.01,23.87,23.96,79800.0,20.8637,20.9247,20.8026,20.8811,79800.0
2015-04-02 09:30:00,23.98,24.3,23.88,24.25,30000.0,20.8985,21.1774,20.8114,21.1338,30000.0
2015-04-02 10:00:00,24.21,24.25,24.11,24.16,24000.0,21.099,21.1338,21.0118,21.0554,24000.0
2015-04-02 10:30:00,24.16,24.26,24.16,24.21,12300.0,21.0554,21.1425,21.0554,21.099,12300.0
2015-04-02 11:00:00,24.19,24.26,24.19,24.23,12900.0,21.0815,21.1425,21.0815,21.1164,12900.0
2015-04-02 11:30:00,24.18,24.2,24.1,24.1,15000.0,21.0728,21.0902,21.0031,21.0031,15000.0
2015-04-02 12:00:00,24.11,24.13,24.05,24.12,18000.0,21.0118,21.0292,20.9595,21.0205,18000.0
2015-04-02 12:30:00,24.13,24.15,24.11,24.13,11700.0,21.0292,21.0467,21.0118,21.0292,11700.0
2015-04-02 13:00:00,24.11,24.2,24.11,24.2,5700.0,21.0118,21.0902,21.0118,21.0902,5700.0
2015-04-02 13:30:00,24.19,24.19,24.11,24.11,11400.0,21.0815,21.0815,21.0118,21.0118,11400.0
2015-04-02 14:00:00,24.11,24.15,24.07,24.14,30600.0,21.0118,21.0467,20.9769,21.0379,30600.0
2015-04-02 14:30:00,24.13,24.15,24.07,24.07,22200.0,21.0292,21.0467,20.9769,20.9769,22200.0
2015-04-02 15:00:00,24.08,24.16,24.07,24.1,47400.0,20.9857,21.0554,20.9769,21.0031,47400.0
2015-04-02 15:30:00,24.1,24.13,24.09,24.12,74100.0,21.0031,21.0292,20.9944,21.0205,74100.0
2015-04-06 09:30:00,24.08,24.36,24.08,24.3,25500.0,20.9857,21.2297,20.9857,21.1774,25500.0
2015-04-06 10:00:00,24.3,24.37,24.23,24.36,31200.0,21.1774,21.2384,21.1164,21.2297,31200.0
2015-04-06 10:30:00,24.36,24.4,24.31,24.36,34800.0,21.2297,21.2645,21.1861,21.2297,34800.0
2015-04-06 11:00:00,24.38,24.48,24.35,24.43,34800.0,21.2471,21.3343,21.221,21.2907,34800.0
2015-04-06 11:30:00,24.45,24.45,24.37,24.44,61200.0,21.3081,21.3081,21.2384,21.2994,61200.0
2015-04-06 12:00:00,24.42,24.43,24.39,24.41,30900.0,21.282,21.2907,21.2558,21.2733,30900.0
2015-04-06 12:30:00,24.42,24.44,24.38,24.41,23100.0,21.282,21.2994,21.2471,21.2733,23100.0
2015-04-06 13:00:00,24.4,24.43,24.4,24.42,31800.0,21.2645,21.2907,21.2645,21.282,31800.0
2015-04-06 13:30:00,24.42,24.43,24.37,24.41,31500.0,21.282,21.2907,21.2384,21.2733,31500.0
2015-04-06 14:00:00,24.42,24.43,24.38,24.41,45600.0,21.282,21.2907,21.2471,21.2733,45600.0
2015-04-06 14:30:00,24.42,24.44,24.37,24.38,36600.0,21.282,21.2994,21.2384,21.2471,36600.0
2015-04-06 15:00:00,24.39,24.42,24.33,24.33,45300.0,21.2558,21.282,21.2035,21.2035,45300.0
2015-04-06 15:30:00,24.33,24.33,24.23,24.3,133200.0,21.2035,21.2035,21.1164,21.1774,133200.0
2015-04-07 09:30:00,23.93,24.24,23.93,24.07,80400.0,20.8549,21.1251,20.8549,20.9769,80400.0
2015-04-07 10:00:00,24.06,24.14,23.99,24.14,36600.0,20.9682,21.0379,20.9072,21.0379,36600.0
2015-04-07 10:30:00,24.12,24.14,24.03,24.03,78600.0,21.0205,21.0379,20.9421,20.9421,78600.0
2015-04-07 11:00:00,24.02,24.04,24.0,24.03,26400.0,20.9334,20.9508,20.9159,20.9421,26400.0
2015-04-07 11:30:00,24.03,24.08,24.02,24.06,21000.0,20.9421,20.9857,20.9334,20.9682,21000.0
2015-04-07 12:00:00,24.07,24.15,24.07,24.14,27900.0,20.9769,21.0467,20.9769,21.0379,27900.0
2015-04-07 12:30:00,24.15,24.15,24.11,24.13,28200.0,21.0467,21.0467,21.0118,21.0292,28200.0
2015-04-07 13:00:00,24.13,24.14,24.1,24.1,46800.0,21.0292,21.0379,21.0031,21.0031,46800.0
2015-04-07 13:30:00,24.1,24.12,24.06,24.08,34500.0,21.0031,21.0205,20.9682,20.9857,34500.0
2015-04-07 14:00:00,24.09,24.11,24.08,24.09,20100.0,20.9944,21.0118,20.9857,20.9944,20100.0
2015-04-07 14:30:00,24.09,24.09,24.0,24.02,24600.0,20.9944,20.9944,20.9159,20.9334,24600.0
2015-04-07 15:00:00,24.02,24.05,24.01,24.03,30900.0,20.9334,20.9595,20.9247,20.9421,30900.0
2015-04-07 15:30:00,24.03,24.03,23.94,23.94,106500.0,20.9421,20.9421,20.8637,20.8637,106500.0
2015-04-08 09:30:00,23.83,23.98,23.75,23.93,55800.0,20.7678,20.8985,20.6981,20.8549,55800.0
2015-04-08 10:00:00,23.94,23.94,23.87,23.9,8400.0,20.8637,20.8637,20.8026,20.8288,8400.0
2015-04-08 10:30:00,23.87,23.88,23.74,23.81,18900.0,20.8026,20.8114,20.6894,20.7504,18900.0
2015-04-08 11:00:00,23.82,23.9,23.82,23.87,10500.0,20.7591,20.8288,20.7591,20.8026,10500.0
2015-04-08 11:30:00,23.86,23.9,23.83,23.87,13200.0,20.7939,20.8288,20.7678,20.8026,13200.0
2015-04-08 12:00:00,23.86,23.91,23.84,23.84,9600.0,20.7939,20.8375,20.7765,20.7765,9600.0
2015-04-08 12:30:00,23.85,23.9,23.83,23.89,15000.0,20.7852,20.8288,20.7678,20.8201,15000.0
2015-04-08 13:00:00,23.89,23.9,23.78,23.81,21600.0,20.8201,20.8288,20.7242,20.7504,21600.0
2015-04-08 13:30:00,23.8,23.82,23.79,23.81,12300.0,20.7416,20.7591,20.7329,20.7504,12300.0
2015-04-08 14:00:00,23.81,23.87,23.75,23.84,24600.0,20.7504,20.8026,20.6981,20.7765,24600.0
2015-04-08 14:30:00,23.84,23.85,23.77,23.79,14100.0,20.7765,20.7852,20.7155,20.7329,14100.0
2015-04-08 15:00:00,23.79,23.85,23.76,23.79,32100.0,20.7329,20.7852,20.7068,20.7329,32100.0
2015-04-08 15:30:00,23.8,23.87,23.8,23.83,53700.0,20.7416,20.8026,20.7416,20.7678,53700.0
2015-04-09 09:30:00,23.78,23.78,23.58,23.61,81600.0,20.7242,20.7242,20.5499,20.5761,81600.0
2015-04-09 10:00:00,23.62,23.74,23.59,23.65,55500.0,20.5848,20.6894,20.5586,20.6109,55500.0
2015-04-09 10:30:00,23.64,23.66,23.59,23.6,15600.0,20.6022,20.6196,20.5586,20.5673,15600.0
2015-04-09 11:00:00,23.63,23.66,23.62,23.66,30900.0,20.5935,20.6196,20.5848,20.6196,30900.0
2015-04-09 11:30:00,23.66,23.71,23.65,23.67,34500.0,20.6196,20.6632,20.6109,20.6283,34500.0
2015-04-09 12:00:00,23.67,23.72,23.66,23.7,19500.0,20.6283,20.6719,20.6196,20.6545,19500.0
2015-04-09 12:30:00,23.7,23.71,23.64,23.67,20400.0,20.6545,20.6632,20.6022,20.6283,20400.0
2015-04-09 13:00:00,23.67,23.71,23.65,23.69,12600.0,20.6283,20.6632,20.6109,20.6458,12600.0
2015-04-09 13:30:00,23.68,23.72,23.64,23.66,11100.0,20.6371,20.6719,20.6022,20.6196,11100.0
2015-04-09 14:00:00,23.67,23.67,23.65,23.66,8700.0,20.6283,20.6283,20.6109,20.6196,8700.0
2015-04-09 14:30:00,23.65,23.69,23.64,23.67,15900.0,20.6109,20.6458,20.6022,20.6283,15900.0
2015-04-09 15:00:00,23.69,23.74,23.67,23.7,39600.0,20.6458,20.6894,20.6283,20.6545,39600.0
2015-04-09 15:30:00,23.7,23.7,23.64,23.66,95700.0,20.6545,20.6545,20.6022,20.6196,95700.0
2015-04-10 09:30:00,23.74,23.79,23.7,23.72,11100.0,20.6894,20.7329,20.6545,20.6719,11100.0
2015-04-10 10:00:00,23.75,23.75,23.66,23.68,30900.0,20.6981,20.6981,20.6196,20.6371,30900.0
2015-04-10 10:30:00,23.71,23.73,23.67,23.73,45000.0,20.6632,20.6806,20.6283,20.6806,45000.0
2015-04-10 11:00:00,23.73,23.74,23.66,23.7,25800.0,20.6806,20.6894,20.6196,20.6545,25800.0
2015-04-10 11:30:00,23.69,23.73,23.67,23.7,13200.0,20.6458,20.6806,20.6283,20.6545,13200.0
2015-04-10 12:00:00,23.72,23.73,23.67,23.67,17100.0,20.6719,20.6806,20.6283,20.6283,17100.0
2015-04-10 12:30:00,23.7,23.71,23.68,23.68,9600.0,20.6545,20.6632,20.6371,20.6371,9600.0
2015-04-10 13:00:00,23.69,23.7,23.64,23.65,22500.0,20.6458,20.6545,20.6022,20.6109,22500.0
2015-04-10 13:30:00,23.68,23.71,23.66,23.68,21900.0,20.6371,20.6632,20.6196,20.6371,21900.0
2015-04-10 14:00:00,23.69,23.7,23.63,23.67,40800.0,20.6458,20.6545,20.5935,20.6283,40800.0
2015-04-10 14:30:00,23.68,23.71,23.67,23.7,21600.0,20.6371,20.6632,20.6283,20.6545,21600.0
2015-04-10 15:00:00,23.7,23.7,23.63,23.68,28800.0,20.6545,20.6545,20.5935,20.6371,28800.0
2015-04-10 15:30:00,23.67,23.68,23.63,23.66,110100.0,20.6283,20.6371,20.5935,20.6196,110100.0
2015-04-13 09:30:00,23.64,23.71,23.64,23.67,9600.0,20.6022,20.6632,20.6022,20.6283,9600.0
2015-04-13 10:00:00,23.71,23.72,23.68,23.71,61200.0,20.6632,20.6719,20.6371,20.6632,61200.0
2015-04-13 10:30:00,23.71,23.73,23.69,23.7,9600.0,20.6632,20.6806,20.6458,20.6545,9600.0
2015-04-13 11:00:00,23.69,23.71,23.68,23.71,16200.0,20.6458,20.6632,20.6371,20.6632,16200.0
2015-04-13 11:30:00,23.7,23.72,23.68,23.71,31800.0,20.6545,20.6719,20.6371,20.6632,31800.0
2015-04-13 12:00:00,23.68,23.7,23.62,23.66,61200.0,20.6371,20.6545,20.5848,20.6196,61200.0
2015-04-13 12:30:00,23.68,23.69,23.65,23.69,15600.0,20.6371,20.6458,20.6109,20.6458,15600.0
2015-04-13 13:00:00,23.69,23.69,23.66,23.66,11700.0,20.6458,20.6458,20.6196,20.6196,11700.0
2015-04-13 13:30:00,23.66,23.67,23.64,23.67,31200.0,20.6196,20.6283,20.6022,20.6283,31200.0
2015-04-13 14:00:00,23.66,23.67,23.65,23.66,27900.0,20.6196,20.6283,20.6109,20.6196,27900.0
2015-04-13 14:30:00,23.65,23.67,23.61,23.61,18000.0,20.6109,20.6283,20.5761,20.5761,18000.0
2015-04-13 15:00:00,23.61,23.63,23.59,23.61,19200.0,20.5761,20.5935,20.5586,20.5761,19200.0
2015-04-13 15:30:00,23.58,23.63,23.58,23.6,41100.0,20.5499,20.5935,20.5499,20.5673,41100.0
2015-04-14 09:30:00,23.59,23.64,23.51,23.54,23700.0,20.5586,20.6022,20.4889,20.5151,23700.0
2015-04-14 10:00:00,23.57,23.57,23.52,23.53,7500.0,20.5412,20.5412,20.4976,20.5063,7500.0
2015-04-14 10:30:00,23.53,23.61,23.51,23.6,12300.0,20.5063,20.5761,20.4889,20.5673,12300.0
2015-04-14 11:00:00,23.61,23.67,23.61,23.63,24300.0,20.5761,20.6283,20.5761,20.5935,24300.0
2015-04-14 11:30:00,23.62,23.68,23.62,23.67,20400.0,20.5848,20.6371,20.5848,20.6283,20400.0
2015-04-14 12:00:00,23.67,23.68,23.65,23.66,20400.0,20.6283,20.6371,20.6109,20.6196,20400.0
2015-04-14 12:30:00,23.67,23.68,23.65,23.67,30300.0,20.6283,20.6371,20.6109,20.6283,30300.0
2015-04-14 13:00:00,23.66,23.67,23.65,23.67,11700.0,20.6196,20.6283,20.6109,20.6283,11700.0
2015-04-14 13:30:00,23.67,23.67,23.64,23.66,18000.0,20.6283,20.6283,20.6022,20.6196,18000.0
2015-04-14 14:00:00,23.65,23.68,23.64,23.68,37200.0,20.6109,20.6371,20.6022,20.6371,37200.0
2015-04-14 14:30:00,23.68,23.69,23.65,23.67,46800.0,20.6371,20.6458,20.6109,20.6283,46800.0
2015-04-14 15:00:00,23.67,23.68,23.64,23.65,22500.0,20.6283,20.6371,20.6022,20.6109,22500.0
2015-04-14 15:30:00,23.67,23.67,23.63,23.67,43800.0,20.6283,20.6283,20.5935,20.6283,43800.0
2015-04-15 09:30:00,23.75,23.92,23.66,23.91,119400.0,20.6981,20.8462,20.6196,20.8375,119400.0
2015-04-15 10:00:00,23.91,23.97,23.88,23.9,46200.0,20.8375,20.8898,20.8114,20.8288,46200.0
2015-04-15 10:30:00,23.9,23.94,23.83,23.87,48300.0,20.8288,20.8637,20.7678,20.8026,48300.0
2015-04-15 11:00:00,23.87,23.91,23.86,23.91,34800.0,20.8026,20.8375,20.7939,20.8375,34800.0
2015-04-15 11:30:00,23.89,23.94,23.89,23.91,38400.0,20.8201,20.8637,20.8201,20.8375,38400.0
2015-04-15 12:00:00,23.92,23.95,23.91,23.94,25500.0,20.8462,20.8724,20.8375,20.8637,25500.0
2015-04-15 12:30:00,23.93,23.93,23.88,23.88,38400.0,20.8549,20.8549,20.8114,20.8114,38400.0
2015-04-15 13:00:00,23.88,23.9,23.87,23.89,46200.0,20.8114,20.8288,20.8026,20.8201,46200.0
2015-04-15 13:30:00,23.9,23.9,23.88,23.88,25200.0,20.8288,20.8288,20.8114,20.8114,25200.0
2015-04-15 14:00:00,23.89,23.9,23.89,23.9,41700.0,20.8201,20.8288,20.8201,20.8288,41700.0
2015-04-15 14:30:00,23.9,23.9,23.89,23.9,69900.0,20.8288,20.8288,20.8201,20.8288,69900.0
2015-04-15 15:00:00,23.9,23.9,23.89,23.9,61200.0,20.8288,20.8288,20.8201,20.8288,61200.0
2015-04-15 15:30:00,23.9,23.9,23.87,23.88,105300.0,20.8288,20.8288,20.8026,20.8114,105300.0
2015-04-16 09:30:00,23.71,23.78,23.58,23.68,15600.0,20.7487,20.8099,20.6349,20.7224,15600.0
2015-04-16 10:00:00,23.68,23.74,23.65,23.7,16500.0,20.7224,20.7749,20.6962,20.7399,16500.0
2015-04-16 10:30:00,23.67,23.79,23.65,23.79,57600.0,20.7137,20.8187,20.6962,20.8187,57600.0
2015-04-16 11:00:00,23.8,23.81,23.76,23.79,18600.0,20.8274,20.8362,20.7924,20.8187,18600.0
2015-04-16 11:30:00,23.78,23.82,23.75,23.82,106200.0,20.8099,20.8449,20.7837,20.8449,106200.0
2015-04-16 12:00:00,23.82,23.87,23.81,23.86,25200.0,20.8449,20.8887,20.8362,20.88,25200.0
2015-04-16 12:30:00,23.87,23.92,23.84,23.9,131700.0,20.8887,20.9325,20.8624,20.915,131700.0
2015-04-16 13:00:00,23.89,23.92,23.87,23.91,16200.0,20.9062,20.9325,20.8887,20.9237,16200.0
2015-04-16 13:30:00,23.91,24.05,23.91,24.01,31800.0,20.9237,21.0462,20.9237,21.0112,31800.0
2015-04-16 14:00:00,24.02,24.07,23.99,24.0,117900.0,21.02,21.0637,20.9937,21.0025,117900.0
2015-04-16 14:30:00,24.01,24.14,24.0,24.09,254700.0,21.0112,21.125,21.0025,21.0812,254700.0
2015-04-16 15:00:00,24.09,24.24,24.09,24.24,356400.0,21.0812,21.2125,21.0812,21.2125,356400.0
2015-04-16 15:30:00,24.25,24.28,24.15,24.17,529200.0,21.2212,21.2475,21.1337,21.1512,529200.0
2015-04-17 09:30:00,23.93,23.94,23.69,23.75,86100.0,20.9412,20.95,20.7312,20.7837,86100.0
2015-04-17 10:00:00,23.75,23.76,23.63,23.69,66900.0,20.7837,20.7924,20.6787,20.7312,66900.0
2015-04-17 10:30:00,23.69,23.74,23.63,23.66,21600.0,20.7312,20.7749,20.6787,20.7049,21600.0
2015-04-17 11:00:00,23.63,23.83,23.62,23.83,44700.0,20.6787,20.8537,20.6699,20.8537,44700.0
2015-04-17 11:30:00,23.79,23.82,23.75,23.75,34500.0,20.8187,20.8449,20.7837,20.7837,34500.0
2015-04-17 12:00:00,23.74,23.78,23.71,23.72,75300.0,20.7749,20.8099,20.7487,20.7574,75300.0
2015-04-17 12:30:00,23.71,23.8,23.71,23.79,23100.0,20.7487,20.8274,20.7487,20.8187,23100.0
2015-04-17 13:00:00,23.8,23.81,23.76,23.79,29700.0,20.8274,20.8362,20.7924,20.8187,29700.0
2015-04-17 13:30:00,23.77,23.78,23.73,23.75,17400.0,20.8012,20.8099,20.7662,20.7837,17400.0
2015-04-17 14:00:00,23.72,23.73,23.68,23.72,18600.0,20.7574,20.7662,20.7224,20.7574,18600.0
2015-04-17 14:30:00,23.73,23.73,23.65,23.66,26700.0,20.7662,20.7662,20.6962,20.7049,26700.0
2015-04-17 15:00:00,23.66,23.78,23.66,23.77,47400.0,20.7049,20.8099,20.7049,20.8012,47400.0
2015-04-17 15:30:00,23.77,23.81,23.75,23.76,187500.0,20.8012,20.8362,20.7837,20.7924,187500.0
2015-04-20 09:30:00,23.96,24.13,23.92,23.92,30300.0,20.9675,21.1162,20.9325,20.9325,30300.0
2015-04-20 10:00:00,23.93,23.97,23.9,23.97,65400.0,20.9412,20.9762,20.915,20.9762,65400.0
2015-04-20 10:30:00,23.95,24.03,23.95,24.03,38100.0,20.9587,21.0287,20.9587,21.0287,38100.0
2015-04-20 11:00:00,24.03,24.09,24.03,24.06,41100.0,21.0287,21.0812,21.0287,21.055,41100.0
2015-04-20 11:30:00,24.03,24.07,24.01,24.03,52200.0,21.0287,21.0637,21.0112,21.0287,52200.0
2015-04-20 12:00:00,24.03,24.1,24.01,24.09,43200.0,21.0287,21.09,21.0112,21.0812,43200.0
2015-04-20 12:30:00,24.07,24.09,24.04,24.07,36600.0,21.0637,21.0812,21.0375,21.0637,36600.0
2015-04-20 13:00:00,24.07,24.13,24.07,24.09,56100.0,21.0637,21.1162,21.0637,21.0812,56100.0
2015-04-20 13:30:00,24.09,24.11,24.06,24.09,40200.0,21.0812,21.0987,21.055,21.0812,40200.0
2015-04-20 14:00:00,24.09,24.1,24.07,24.1,32400.0,21.0812,21.09,21.0637,21.09,32400.0
2015-04-20 14:30:00,24.09,24.1,24.08,24.08,32100.0,21.0812,21.09,21.0725,21.0725,32100.0
2015-04-20 15:00:00,24.08,24.1,24.06,24.07,89400.0,21.0725,21.09,21.055,21.0637,89400.0
2015-04-20 15:30:00,24.07,24.09,24.05,24.07,137100.0,21.0637,21.0812,21.0462,21.0637,137100.0
2015-04-21 09:30:00,24.13,24.16,23.83,23.83,23700.0,21.1162,21.1425,20.8537,20.8537,23700.0
2015-04-21 10:00:00,23.88,24.09,23.85,24.06,44100.0,20.8975,21.0812,20.8712,21.055,44100.0
2015-04-21 10:30:00,24.06,24.15,24.01,24.1,82500.0,21.055,21.1337,21.0112,21.09,82500.0
2015-04-21 11:00:00,24.1,24.18,24.04,24.04,178500.0,21.09,21.16,21.0375,21.0375,178500.0
2015-04-21 11:30:00,24.02,24.08,23.91,23.96,61800.0,21.02,21.0725,20.9237,20.9675,61800.0
2015-04-21 12:00:00,23.94,24.0,23.92,23.99,62100.0,20.95,21.0025,20.9325,20.9937,62100.0
2015-04-21 12:30:00,23.99,24.02,23.97,23.98,23400.0,20.9937,21.02,20.9762,20.985,23400.0
2015-04-21 13:00:00,23.99,24.02,23.97,24.01,21900.0,20.9937,21.02,20.9762,21.0112,21900.0
2015-04-21 13:30:00,24.01,24.02,23.98,24.01,27000.0,21.0112,21.02,20.985,21.0112,27000.0
2015-04-21 14:00:00,23.99,24.08,23.98,24.07,40200.0,20.9937,21.0725,20.985,21.0637,40200.0
2015-04-21 14:30:00,24.07,24.1,24.05,24.05,52800.0,21.0637,21.09,21.0462,21.0462,52800.0
2015-04-21 15:00:00,24.07,24.07,23.94,23.95,82200.0,21.0637,21.0637,20.95,20.9587,82200.0
2015-04-21 15:30:00,23.96,23.97,23.9,23.94,120000.0,20.9675,20.9762,20.915,20.95,120000.0
2015-04-22 09:30:00,23.94,23.97,23.83,23.83,96900.0,20.95,20.9762,20.8537,20.8537,96900.0
2015-04-22 10:00:00,23.83,23.89,23.81,23.88,41100.0,20.8537,20.9062,20.8362,20.8975,41100.0
2015-04-22 10:30:00,23.86,23.94,23.84,23.91,210600.0,20.88,20.95,20.8624,20.9237,210600.0
2015-04-22 11:00:00,23.92,23.97,23.91,23.91,36900.0,20.9325,20.9762,20.9237,20.9237,36900.0
2015-04-22 11:30:00,23.92,23.94,23.87,23.92,72900.0,20.9325,20.95,20.8887,20.9325,72900.0
2015-04-22 12:00:00,23.93,23.93,23.9,23.92,51600.0,20.9412,20.9412,20.915,20.9325,51600.0
2015-04-22 12:30:00,23.92,24.03,23.91,24.03,27300.0,20.9325,21.0287,20.9237,21.0287,27300.0
2015-04-22 13:00:00,24.03,24.09,23.99,24.07,41400.0,21.0287,21.0812,20.9937,21.0637,41400.0
2015-04-22 13:30:00,24.08,24.2,24.06,24.16,86700.0,21.0725,21.1775,21.055,21.1425,86700.0
2015-04-22 14:00:00,24.15,24.16,23.99,24.03,112800.0,21.1337,21.1425,20.9937,21.0287,112800.0
2015-04-22 14:30:00,24.03,24.05,23.98,23.98,24900.0,21.0287,21.0462,20.985,20.985,24900.0
2015-04-22 15:00:00,23.99,24.0,23.96,23.96,105300.0,20.9937,21.0025,20.9675,20.9675,105300.0
2015-04-22 15:30:00,23.97,24.06,23.95,24.02,219900.0,20.9762,21.055,20.9587,21.02,219900.0
2015-04-23 09:30:00,23.67,24.09,23.67,24.0,205500.0,20.7137,21.0812,20.7137,21.0025,205500.0
2015-04-23 10:00:00,24.02,24.02,23.65,23.71,167400.0,21.02,21.02,20.6962,20.7487,167400.0
2015-04-23 10:30:00,23.69,23.72,23.44,23.48,210900.0,20.7312,20.7574,20.5124,20.5474,210900.0
2015-04-23 11:00:00,23.47,23.47,23.31,23.36,187200.0,20.5387,20.5387,20.3986,20.4424,187200.0
2015-04-23 11:30:00,23.35,23.56,23.26,23.49,172500.0,20.4336,20.6174,20.3549,20.5562,172500.0
2015-04-23 12:00:00,23.49,23.61,23.43,23.59,85800.0,20.5562,20.6612,20.5037,20.6437,85800.0
2015-04-23 12:30:00,23.6,23.8,23.59,23.8,129300.0,20.6524,20.8274,20.6437,20.8274,129300.0
2015-04-23 13:00:00,23.81,23.91,23.77,23.83,99300.0,20.8362,20.9237,20.8012,20.8537,99300.0
2015-04-23 13:30:00,23.85,24.0,23.82,23.96,55500.0,20.8712,21.0025,20.8449,20.9675,55500.0
2015-04-23 14:00:00,23.96,24.11,23.91,24.06,65100.0,20.9675,21.0987,20.9237,21.055,65100.0
2015-04-23 14:30:00,24.06,24.13,24.05,24.07,102900.0,21.055,21.1162,21.0462,21.0637,102900.0
2015-04-23 15:00:00,24.08,24.09,24.05,24.06,142500.0,21.0725,21.0812,21.0462,21.055,142500.0
2015-04-23 15:30:00,24.05,24.09,24.01,24.09,195000.0,21.0462,21.0812,21.0112,21.0812,195000.0
2015-04-24 09:30:00,24.1,24.1,23.6,23.6,47700.0,21.09,21.09,20.6524,20.6524,47700.0
2015-04-24 10:00:00,23.59,23.59,23.49,23.56,85500.0,20.6437,20.6437,20.5562,20.6174,85500.0
2015-04-24 10:30:00,23.56,23.6,23.53,23.56,119700.0,20.6174,20.6524,20.5912,20.6174,119700.0
2015-04-24 11:00:00,23.56,23.59,23.55,23.57,71700.0,20.6174,20.6437,20.6087,20.6262,71700.0
2015-04-24 11:30:00,23.58,23.58,23.56,23.56,58500.0,20.6349,20.6349,20.6174,20.6174,58500.0
2015-04-24 12:00:00,23.57,24.12,23.57,23.61,566100.0,20.6262,21.1075,20.6262,20.6612,566100.0
2015-04-24 12:30:00,23.62,23.65,23.61,23.62,52200.0,20.6699,20.6962,20.6612,20.6699,52200.0
2015-04-24 13:00:00,23.62,23.69,23.62,23.68,87000.0,20.6699,20.7312,20.6699,20.7224,87000.0
2015-04-24 13:30:00,23.69,23.75,23.67,23.71,100500.0,20.7312,20.7837,20.7137,20.7487,100500.0
2015-04-24 14:00:00,23.7,23.71,23.68,23.7,86400.0,20.7399,20.7487,20.7224,20.7399,86400.0
2015-04-24 14:30:00,23.7,23.7,23.64,23.67,48000.0,20.7399,20.7399,20.6874,20.7137,48000.0
2015-04-24 15:00:00,23.67,23.69,23.64,23.66,43800.0,20.7137,20.7312,20.6874,20.7049,43800.0
2015-04-24 15:30:00,23.66,23.71,23.64,23.7,115200.0,20.7049,20.7487,20.6874,20.7399,115200.0
2015-04-27 09:30:00,23.74,23.82,23.67,23.82,39000.0,20.7749,20.8449,20.7137,20.8449,39000.0
2015-04-27 10:00:00,23.83,23.89,23.83,23.86,45000.0,20.8537,20.9062,20.8537,20.88,45000.0
2015-04-27 10:30:00,23.87,23.89,23.74,23.8,41400.0,20.8887,20.9062,20.7749,20.8274,41400.0
2015-04-27 11:00:00,23.77,23.84,23.77,23.81,27900.0,20.8012,20.8624,20.8012,20.8362,27900.0
2015-04-27 11:30:00,23.81,23.85,23.79,23.8,37200.0,20.8362,20.8712,20.8187,20.8274,37200.0
2015-04-27 12:00:00,23.8,23.85,23.79,23.84,109800.0,20.8274,20.8712,20.8187,20.8624,109800.0
2015-04-27 12:30:00,23.84,23.85,23.82,23.84,41700.0,20.8624,20.8712,20.8449,20.8624,41700.0
2015-04-27 13:00:00,23.84,23.86,23.82,23.86,51900.0,20.8624,20.88,20.8449,20.88,51900.0
2015-04-27 13:30:00,23.85,23.9,23.83,23.89,65700.0,20.8712,20.915,20.8537,20.9062,65700.0
2015-04-27 14:00:00,23.88,23.9,23.86,23.9,18300.0,20.8975,20.915,20.88,20.915,18300.0
2015-04-27 14:30:00,23.89,23.92,23.86,23.9,63300.0,20.9062,20.9325,20.88,20.915,63300.0
2015-04-27 15:00:00,23.9,23.91,23.83,23.86,69300.0,20.915,20.9237,20.8537,20.88,69300.0
2015-04-27 15:30:00,23.85,23.96,23.84,23.94,240300.0,20.8712,20.9675,20.8624,20.95,240300.0
2015-04-28 09:30:00,23.87,23.89,23.68,23.89,115800.0,20.8887,20.9062,20.7224,20.9062,115800.0
2015-04-28 10:00:00,23.88,23.91,23.73,23.77,174000.0,20.8975,20.9237,20.7662,20.8012,174000.0
2015-04-28 10:30:00,23.77,23.86,23.77,23.84,69300.0,20.8012,20.88,20.8012,20.8624,69300.0
2015-04-28 11:00:00,23.86,23.98,23.86,23.93,35400.0,20.88,20.985,20.88,20.9412,35400.0
2015-04-28 11:30:00,23.92,23.96,23.88,23.93,37800.0,20.9325,20.9675,20.8975,20.9412,37800.0
2015-04-28 12:00:00,23.93,23.96,23.89,23.94,30600.0,20.9412,20.9675,20.9062,20.95,30600.0
2015-04-28 12:30:00,23.93,23.96,23.9,23.95,34800.0,20.9412,20.9675,20.915,20.9587,34800.0
2015-04-28 13:00:00,23.93,23.96,23.93,23.95,30300.0,20.9412,20.9675,20.9412,20.9587,30300.0
2015-04-28 13:30:00,23.94,23.99,23.93,23.99,39300.0,20.95,20.9937,20.9412,20.9937,39300.0
2015-04-28 14:00:00,23.98,24.0,23.95,23.97,35400.0,20.985,21.0025,20.9587,20.9762,35400.0
2015-04-28 14:30:00,23.97,24.13,23.96,24.1,87600.0,20.9762,21.1162,20.9675,21.09,87600.0
2015-04-28 15:00:00,24.12,24.14,24.03,24.04,91800.0,21.1075,21.125,21.0287,21.0375,91800.0
2015-04-28 15:30:00,24.04,24.08,23.95,24.02,241500.0,21.0375,21.0725,20.9587,21.02,241500.0
2015-04-29 09:30:00,23.94,23.97,23.78,23.81,65100.0,20.95,20.9762,20.8099,20.8362,65100.0
2015-04-29 10:00:00,23.79,23.85,23.79,23.82,42900.0,20.8187,20.8712,20.8187,20.8449,42900.0
2015-04-29 10:30:00,23.8,23.94,23.8,23.92,39300.0,20.8274,20.95,20.8274,20.9325,39300.0
2015-04-29 11:00:00,23.96,24.09,23.93,24.01,60300.0,20.9675,21.0812,20.9412,21.0112,60300.0
2015-04-29 11:30:00,24.02,24.02,23.95,23.95,22500.0,21.02,21.02,20.9587,20.9587,22500.0
2015-04-29 12:00:00,23.97,24.0,23.89,23.89,48300.0,20.9762,21.0025,20.9062,20.9062,48300.0
2015-04-29 12:30:00,23.88,23.96,23.85,23.95,22200.0,20.8975,20.9675,20.8712,20.9587,22200.0
2015-04-29 13:00:00,23.95,23.98,23.93,23.96,29700.0,20.9587,20.985,20.9412,20.9675,29700.0
2015-04-29 13:30:00,23.95,24.02,23.95,24.02,11400.0,20.9587,21.02,20.9587,21.02,11400.0
2015-04-29 14:00:00,24.0,24.11,23.96,24.08,40500.0,21.0025,21.0987,20.9675,21.0725,40500.0
2015-04-29 14:30:00,24.1,24.21,24.09,24.1,70800.0,21.09,21.1862,21.0812,21.09,70800.0
2015-04-29 15:00:00,24.08,24.15,24.08,24.15,71100.0,21.0725,21.1337,21.0725,21.1337,71100.0
2015-04-29 15:30:00,24.15,24.18,24.09,24.14,157200.0,21.1337,21.16,21.0812,21.125,157200.0
2015-04-30 09:30:00,24.02,24.3,24.01,24.06,46800.0,21.02,21.265,21.0112,21.055,46800.0
2015-04-30 10:00:00,24.02,24.07,23.94,23.94,43200.0,21.02,21.0637,20.95,20.95,43200.0
2015-04-30 10:30:00,23.95,24.06,23.89,23.89,50700.0,20.9587,21.055,20.9062,20.9062,50700.0
2015-04-30 11:00:00,23.89,23.99,23.89,23.95,72300.0,20.9062,20.9937,20.9062,20.9587,72300.0
2015-04-30 11:30:00,23.96,23.99,23.92,23.92,69600.0,20.9675,20.9937,20.9325,20.9325,69600.0
2015-04-30 12:00:00,23.92,23.99,23.91,23.92,58200.0,20.9325,20.9937,20.9237,20.9325,58200.0
2015-04-30 12:30:00,23.93,23.96,23.89,23.93,18600.0,20.9412,20.9675,20.9062,20.9412,18600.0
2015-04-30 13:00:00,23.96,23.96,23.91,23.95,20100.0,20.9675,20.9675,20.9237,20.9587,20100.0
2015-04-30 13:30:00,23.93,23.98,23.93,23.96,20100.0,20.9412,20.985,20.9412,20.9675,20100.0
2015-04-30 14:00:00,23.94,23.97,23.87,23.87,29100.0,20.95,20.9762,20.8887,20.8887,29100.0
2015-04-30 14:30:00,23.87,23.89,23.83,23.83,63900.0,20.8887,20.9062,20.8537,20.8537,63900.0
2015-04-30 15:00:00,23.83,23.9,23.83,23.86,96300.0,20.8537,20.915,20.8537,20.88,96300.0
2015-04-30 15:30:00,23.85,23.88,23.85,23.88,184200.0,20.8712,20.8975,20.8712,20.8975,184200.0
2015-05-01 09:30:00,24.02,24.23,24.02,24.1,74700.0,21.02,21.2037,21.02,21.09,74700.0
2015-05-01 10:00:00,24.09,24.2,24.07,24.11,47100.0,21.0812,21.1775,21.0637,21.0987,47100.0
2015-05-01 10:30:00,24.11,24.15,24.07,24.13,42000.0,21.0987,21.1337,21.0637,21.1162,42000.0
2015-05-01 11:00:00,24.13,24.15,24.1,24.13,25500.0,21.1162,21.1337,21.09,21.1162,25500.0
2015-05-01 11:30:00,24.15,24.15,24.03,24.08,36300.0,21.1337,21.1337,21.0287,21.0725,36300.0
2015-05-01 12:00:00,24.07,24.1,24.03,24.07,27000.0,21.0637,21.09,21.0287,21.0637,27000.0
2015-05-01 12:30:00,24.11,24.12,24.07,24.1,11400.0,21.0987,21.1075,21.0637,21.09,11400.0
2015-05-01 13:00:00,24.1,24.1,24.06,24.1,23700.0,21.09,21.09,21.055,21.09,23700.0
2015-05-01 13:30:00,24.1,24.16,24.09,24.14,14400.0,21.09,21.1425,21.0812,21.125,14400.0
2015-05-01 14:00:00,24.13,24.16,24.13,24.16,11100.0,21.1162,21.1425,21.1162,21.1425,11100.0
2015-05-01 14:30:00,24.17,24.19,24.14,24.14,46200.0,21.1512,21.1687,21.125,21.125,46200.0
2015-05-01 15:00:00,24.14,24.2,24.14,24.18,78300.0,21.125,21.1775,21.125,21.16,78300.0
2015-05-01 15:30:00,24.17,24.2,24.15,24.19,189600.0,21.1512,21.1775,21.1337,21.1687,189600.0
2015-05-04 09:30:00,24.19,24.35,24.19,24.32,29100.0,21.1687,21.3088,21.1687,21.2825,29100.0
2015-05-04 10:00:00,24.32,24.33,24.25,24.3,49200.0,21.2825,21.2912,21.2212,21.265,49200.0
2015-05-04 10:30:00,24.33,24.33,24.27,24.32,27000.0,21.2912,21.2912,21.2387,21.2825,27000.0
2015-05-04 11:00:00,24.31,24.37,24.31,24.33,42600.0,21.2737,21.3263,21.2737,21.2912,42600.0
2015-05-04 11:30:00,24.32,24.35,24.31,24.34,23700.0,21.2825,21.3088,21.2737,21.3,23700.0
2015-05-04 12:00:00,24.34,24.34,24.26,24.31,45600.0,21.3,21.3,21.23,21.2737,45600.0
2015-05-04 12:30:00,24.32,24.32,24.28,24.29,22200.0,21.2825,21.2825,21.2475,21.2562,22200.0
2015-05-04 13:00:00,24.3,24.3,24.22,24.25,30000.0,21.265,21.265,21.195,21.2212,30000.0
2015-05-04 13:30:00,24.25,24.27,24.24,24.26,12900.0,21.2212,21.2387,21.2125,21.23,12900.0
2015-05-04 14:00:00,24.27,24.29,24.25,24.28,18000.0,21.2387,21.2562,21.2212,21.2475,18000.0
2015-05-04 14:30:00,24.29,24.29,24.25,24.26,21600.0,21.2562,21.2562,21.2212,21.23,21600.0
2015-05-04 15:00:00,24.27,24.3,24.25,24.3,30900.0,21.2387,21.265,21.2212,21.265,30900.0
2015-05-04 15:30:00,24.3,24.3,24.25,24.25,111000.0,21.265,21.265,21.2212,21.2212,111000.0
2015-05-05 09:30:00,24.24,24.47,24.24,24.29,15000.0,21.2125,21.4138,21.2125,21.2562,15000.0
2015-05-05 10:00:00,24.24,24.25,24.13,24.23,38100.0,21.2125,21.2212,21.1162,21.2037,38100.0
2015-05-05 10:30:00,24.22,24.25,24.19,24.22,28800.0,21.195,21.2212,21.1687,21.195,28800.0
2015-05-05 11:00:00,24.21,24.22,24.12,24.12,49800.0,21.1862,21.195,21.1075,21.1075,49800.0
2015-05-05 11:30:00,24.12,24.22,24.12,24.18,24300.0,21.1075,21.195,21.1075,21.16,24300.0
2015-05-05 12:00:00,24.18,24.23,24.18,24.21,20700.0,21.16,21.2037,21.16,21.1862,20700.0
2015-05-05 12:30:00,24.21,24.24,24.2,24.21,21900.0,21.1862,21.2125,21.1775,21.1862,21900.0
2015-05-05 13:00:00,24.2,24.2,24.12,24.16,37800.0,21.1775,21.1775,21.1075,21.1425,37800.0
2015-05-05 13:30:00,24.16,24.18,24.14,24.15,51900.0,21.1425,21.16,21.125,21.1337,51900.0
2015-05-05 14:00:00,24.15,24.15,24.07,24.07,41100.0,21.1337,21.1337,21.0637,21.0637,41100.0
2015-05-05 14:30:00,24.05,24.08,24.01,24.02,36300.0,21.0462,21.0725,21.0112,21.02,36300.0
2015-05-05 15:00:00,24.0,24.02,23.97,24.02,42600.0,21.0025,21.02,20.9762,21.02,42600.0
2015-05-05 15:30:00,24.02,24.09,24.0,24.08,140400.0,21.02,21.0812,21.0025,21.0725,140400.0
2015-05-06 09:30:00,24.14,24.22,23.96,24.08,56100.0,21.125,21.195,20.9675,21.0725,56100.0
2015-05-06 10:00:00,24.09,24.11,24.04,24.1,42600.0,21.0812,21.0987,21.0375,21.09,42600.0
2015-05-06 10:30:00,24.1,24.19,24.06,24.19,34200.0,21.09,21.1687,21.055,21.1687,34200.0
2015-05-06 11:00:00,24.18,24.18,24.02,24.06,28800.0,21.16,21.16,21.02,21.055,28800.0
2015-05-06 11:30:00,24.06,24.1,24.01,24.09,22500.0,21.055,21.09,21.0112,21.0812,22500.0
2015-05-06 12:00:00,24.09,24.1,24.05,24.1,16800.0,21.0812,21.09,21.0462,21.09,16800.0
2015-05-06 12:30:00,24.09,24.2,24.06,24.2,45000.0,21.0812,21.1775,21.055,21.1775,45000.0
2015-05-06 13:00:00,24.18,24.25,24.17,24.22,31800.0,21.16,21.2212,21.1512,21.195,31800.0
2015-05-06 13:30:00,24.21,24.21,24.08,24.12,21000.0,21.1862,21.1862,21.0725,21.1075,21000.0
2015-05-06 14:00:00,24.12,24.12,24.03,24.03,13800.0,21.1075,21.1075,21.0287,21.0287,13800.0
2015-05-06 14:30:00,24.03,24.03,23.98,24.03,24000.0,21.0287,21.0287,20.985,21.0287,24000.0
2015-05-06 15:00:00,24.04,24.07,24.02,24.07,26100.0,21.0375,21.0637,21.02,21.0637,26100.0
2015-05-06 15:30:00,24.07,24.14,24.04,24.13,72300.0,21.0637,21.125,21.0375,21.1162,72300.0
2015-05-07 09:30:00,24.08,24.14,23.93,23.96,30000.0,21.0725,21.125,20.9412,20.9675,30000.0
2015-05-07 10:00:00,23.96,24.1,23.94,23.99,25800.0,20.9675,21.09,20.95,20.9937,25800.0
2015-05-07 10:30:00,24.02,24.1,24.0,24.09,27300.0,21.02,21.09,21.0025,21.0812,27300.0
2015-05-07 11:00:00,24.09,24.16,24.08,24.16,20100.0,21.0812,21.1425,21.0725,21.1425,20100.0
2015-05-07 11:30:00,24.14,24.15,24.05,24.05,16800.0,21.125,21.1337,21.0462,21.0462,16800.0
2015-05-07 12:00:00,24.06,24.14,24.05,24.11,18900.0,21.055,21.125,21.0462,21.0987,18900.0
2015-05-07 12:30:00,24.12,24.16,24.1,24.1,13800.0,21.1075,21.1425,21.09,21.09,13800.0
2015-05-07 13:00:00,24.09,24.12,24.08,24.08,19200.0,21.0812,21.1075,21.0725,21.0725,19200.0
2015-05-07 13:30:00,24.08,24.12,24.06,24.07,18600.0,21.0725,21.1075,21.055,21.0637,18600.0
2015-05-07 14:00:00,24.07,24.07,24.05,24.06,14400.0,21.0637,21.0637,21.0462,21.055,14400.0
2015-05-07 14:30:00,24.07,24.07,24.02,24.02,13800.0,21.0637,21.0637,21.02,21.02,13800.0
2015-05-07 15:00:00,24.04,24.07,24.01,24.03,36000.0,21.0375,21.0637,21.0112,21.0287,36000.0
2015-05-07 15:30:00,24.03,24.04,23.98,24.02,75600.0,21.0287,21.0375,20.985,21.02,75600.0
2015-05-08 09:30:00,24.26,24.42,24.23,24.27,11400.0,21.23,21.37,21.2037,21.2387,11400.0
2015-05-08 10:00:00,24.31,24.36,24.21,24.22,29100.0,21.2737,21.3175,21.1862,21.195,29100.0
2015-05-08 10:30:00,24.19,24.26,24.17,24.26,24300.0,21.1687,21.23,21.1512,21.23,24300.0
2015-05-08 11:00:00,24.26,24.31,24.24,24.26,45900.0,21.23,21.2737,21.2125,21.23,45900.0
2015-05-08 11:30:00,24.26,24.3,24.2,24.23,24000.0,21.23,21.265,21.1775,21.2037,24000.0
2015-05-08 12:00:00,24.24,24.26,24.16,24.17,13800.0,21.2125,21.23,21.1425,21.1512,13800.0
2015-05-08 12:30:00,24.16,24.18,24.09,24.09,21900.0,21.1425,21.16,21.0812,21.0812,21900.0
2015-05-08 13:00:00,24.08,24.17,24.08,24.16,22800.0,21.0725,21.1512,21.0725,21.1425,22800.0
2015-05-08 13:30:00,24.16,24.18,24.15,24.18,23700.0,21.1425,21.16,21.1337,21.16,23700.0
2015-05-08 14:00:00,24.18,24.19,24.16,24.17,10800.0,21.16,21.1687,21.1425,21.1512,10800.0
2015-05-08 14:30:00,24.16,24.18,24.16,24.17,28200.0,21.1425,21.16,21.1425,21.1512,28200.0
2015-05-08 15:00:00,24.18,24.2,24.16,24.17,30000.0,21.16,21.1775,21.1425,21.1512,30000.0
2015-05-08 15:30:00,24.17,24.22,24.16,24.17,117600.0,21.1512,21.195,21.1425,21.1512,117600.0
2015-05-11 09:30:00,24.15,24.28,24.07,24.2,20100.0,21.1337,21.2475,21.0637,21.1775,20100.0
2015-05-11 10:00:00,24.19,24.26,24.15,24.16,32100.0,21.1687,21.23,21.1337,21.1425,32100.0
2015-05-11 10:30:00,24.16,24.19,24.13,24.18,24600.0,21.1425,21.1687,21.1162,21.16,24600.0
2015-05-11 11:00:00,24.18,24.22,24.17,24.2,27900.0,21.16,21.195,21.1512,21.1775,27900.0
2015-05-11 11:30:00,24.19,24.26,24.19,24.2,29700.0,21.1687,21.23,21.1687,21.1775,29700.0
2015-05-11 12:00:00,24.2,24.2,24.14,24.16,18900.0,21.1775,21.1775,21.125,21.1425,18900.0
2015-05-11 12:30:00,24.16,24.17,24.15,24.15,8100.0,21.1425,21.1512,21.1337,21.1337,8100.0
2015-05-11 13:00:00,24.16,24.18,24.15,24.18,9300.0,21.1425,21.16,21.1337,21.16,9300.0
2015-05-11 13:30:00,24.19,24.2,24.18,24.19,7800.0,21.1687,21.1775,21.16,21.1687,7800.0
2015-05-11 14:00:00,24.19,24.2,24.18,24.2,11400.0,21.1687,21.1775,21.16,21.1775,11400.0
2015-05-11 14:30:00,24.19,24.24,24.19,24.21,24900.0,21.1687,21.2125,21.1687,21.1862,24900.0
2015-05-11 15:00:00,24.21,24.28,24.2,24.28,27000.0,21.1862,21.2475,21.1775,21.2475,27000.0
2015-05-11 15:30:00,24.27,24.27,24.19,24.21,82200.0,21.2387,21.2387,21.1687,21.1862,82200.0
2015-05-12 09:30:00,24.24,24.28,24.06,24.06,30900.0,21.2125,21.2475,21.055,21.055,30900.0
2015-05-12 10:00:00,24.04,24.08,23.96,24.0,48900.0,21.0375,21.0725,20.9675,21.0025,48900.0
2015-05-12 10:30:00,24.0,24.24,24.0,24.19,40800.0,21.0025,21.2125,21.0025,21.1687,40800.0
2015-05-12 11:00:00,24.2,24.27,24.2,24.2,27000.0,21.1775,21.2387,21.1775,21.1775,27000.0
2015-05-12 11:30:00,24.2,24.2,24.12,24.14,25500.0,21.1775,21.1775,21.1075,21.125,25500.0
2015-05-12 12:00:00,24.12,24.13,24.06,24.1,27000.0,21.1075,21.1162,21.055,21.09,27000.0
2015-05-12 12:30:00,24.1,24.2,24.1,24.2,30600.0,21.09,21.1775,21.09,21.1775,30600.0
2015-05-12 13:00:00,24.2,24.22,24.15,24.21,57300.0,21.1775,21.195,21.1337,21.1862,57300.0
2015-05-12 13:30:00,24.21,24.22,24.2,24.22,13800.0,21.1862,21.195,21.1775,21.195,13800.0
2015-05-12 14:00:00,24.22,24.26,24.2,24.26,29100.0,21.195,21.23,21.1775,21.23,29100.0
2015-05-12 14:30:00,24.26,24.3,24.25,24.27,38400.0,21.23,21.265,21.2212,21.2387,38400.0
2015-05-12 15:00:00,24.27,24.27,24.21,24.21,45600.0,21.2387,21.2387,21.1862,21.1862,45600.0
2015-05-12 15:30:00,24.22,24.25,24.2,24.23,63000.0,21.195,21.2212,21.1775,21.2037,63000.0
2015-05-13 09:30:00,24.34,24.53,24.32,24.44,21300.0,21.3,21.4663,21.2825,21.3875,21300.0
2015-05-13 10:00:00,24.44,24.48,24.39,24.43,24900.0,21.3875,21.4225,21.3438,21.3788,24900.0
2015-05-13 10:30:00,24.41,24.43,24.32,24.33,56700.0,21.3613,21.3788,21.2825,21.2912,56700.0
2015-05-13 11:00:00,24.34,24.37,24.32,24.33,16200.0,21.3,21.3263,21.2825,21.2912,16200.0
2015-05-13 11:30:00,24.3,24.41,24.3,24.41,23700.0,21.265,21.3613,21.265,21.3613,23700.0
2015-05-13 12:00:00,24.41,24.44,24.4,24.41,35100.0,21.3613,21.3875,21.3525,21.3613,35100.0
2015-05-13 12:30:00,24.42,24.47,24.41,24.47,10800.0,21.37,21.4138,21.3613,21.4138,10800.0
2015-05-13 13:00:00,24.47,24.5,24.46,24.49,20100.0,21.4138,21.44,21.405,21.4313,20100.0
2015-05-13 13:30:00,24.49,24.52,24.44,24.48,15300.0,21.4313,21.4575,21.3875,21.4225,15300.0
2015-05-13 14:00:00,24.48,24.51,24.45,24.47,29700.0,21.4225,21.4488,21.3963,21.4138,29700.0
2015-05-13 14:30:00,24.46,24.49,24.38,24.42,38100.0,21.405,21.4313,21.335,21.37,38100.0
2015-05-13 15:00:00,24.42,24.46,24.38,24.41,40200.0,21.37,21.405,21.335,21.3613,40200.0
2015-05-13 15:30:00,24.39,24.43,24.37,24.41,73800.0,21.3438,21.3788,21.3263,21.3613,73800.0
2015-05-14 09:30:00,24.55,24.64,24.49,24.54,20400.0,21.4838,21.5625,21.4313,21.475,20400.0
2015-05-14 10:00:00,24.54,24.68,24.5,24.59,30300.0,21.475,21.5975,21.44,21.5188,30300.0
2015-05-14 10:30:00,24.6,24.64,24.57,24.59,16200.0,21.5275,21.5625,21.5013,21.5188,16200.0
2015-05-14 11:00:00,24.59,24.61,24.55,24.58,17700.0,21.5188,21.5363,21.4838,21.51,17700.0
2015-05-14 11:30:00,24.57,24.63,24.55,24.63,16200.0,21.5013,21.5538,21.4838,21.5538,16200.0
2015-05-14 12:00:00,24.62,24.75,24.62,24.73,26400.0,21.545,21.6588,21.545,21.6413,26400.0
2015-05-14 12:30:00,24.74,24.77,24.72,24.74,15000.0,21.65,21.6763,21.6325,21.65,15000.0
2015-05-14 13:00:00,24.73,24.75,24.71,24.75,18000.0,21.6413,21.6588,21.6238,21.6588,18000.0
2015-05-14 13:30:00,24.76,24.78,24.75,24.78,17400.0,21.6675,21.685,21.6588,21.685,17400.0
2015-05-14 14:00:00,24.77,24.83,24.76,24.83,34500.0,21.6763,21.7288,21.6675,21.7288,34500.0
2015-05-14 14:30:00,24.83,24.83,24.76,24.77,20400.0,21.7288,21.7288,21.6675,21.6763,20400.0
2015-05-14 15:00:00,24.77,24.78,24.72,24.72,39300.0,21.6763,21.685,21.6325,21.6325,39300.0
2015-05-14 15:30:00,24.72,24.75,24.68,24.75,84300.0,21.6325,21.6588,21.5975,21.6588,84300.0
2015-05-15 09:30:00,24.73,24.8,24.58,24.64,23700.0,21.6413,21.7025,21.51,21.5625,23700.0
2015-05-15 10:00:00,24.6,24.63,24.53,24.54,35700.0,21.5275,21.5538,21.4663,21.475,35700.0
2015-05-15 10:30:00,24.57,24.62,24.55,24.59,20100.0,21.5013,21.545,21.4838,21.5188,20100.0
2015-05-15 11:00:00,24.61,24.64,24.57,24.6,20700.0,21.5363,21.5625,21.5013,21.5275,20700.0
2015-05-15 11:30:00,24.61,24.63,24.58,24.63,12000.0,21.5363,21.5538,21.51,21.5538,12000.0
2015-05-15 12:00:00,24.62,24.62,24.58,24.62,18900.0,21.545,21.545,21.51,21.545,18900.0
2015-05-15 12:30:00,24.61,24.64,24.58,24.61,24000.0,21.5363,21.5625,21.51,21.5363,24000.0
2015-05-15 13:00:00,24.62,24.62,24.58,24.62,9600.0,21.545,21.545,21.51,21.545,9600.0
2015-05-15 13:30:00,24.6,24.61,24.58,24.59,17100.0,21.5275,21.5363,21.51,21.5188,17100.0
2015-05-15 14:00:00,24.6,24.62,24.58,24.6,12000.0,21.5275,21.545,21.51,21.5275,12000.0
2015-05-15 14:30:00,24.62,24.64,24.61,24.62,10200.0,21.545,21.5625,21.5363,21.545,10200.0
2015-05-15 15:00:00,24.63,24.65,24.61,24.63,17100.0,21.5538,21.5713,21.5363,21.5538,17100.0
2015-05-15 15:30:00,24.63,24.67,24.63,24.65,53400.0,21.5538,21.5888,21.5538,21.5713,53400.0
2015-05-18 09:30:00,24.62,24.78,24.45,24.57,32400.0,21.545,21.685,21.3963,21.5013,32400.0
2015-05-18 10:00:00,24.58,24.64,24.52,24.58,16800.0,21.51,21.5625,21.4575,21.51,16800.0
2015-05-18 10:30:00,24.61,24.61,24.54,24.57,14100.0,21.5363,21.5363,21.475,21.5013,14100.0
2015-05-18 11:00:00,24.57,24.63,24.52,24.62,24600.0,21.5013,21.5538,21.4575,21.545,24600.0
2015-05-18 11:30:00,24.63,24.66,24.61,24.63,14700.0,21.5538,21.58,21.5363,21.5538,14700.0
2015-05-18 12:00:00,24.63,24.67,24.61,24.64,22200.0,21.5538,21.5888,21.5363,21.5625,22200.0
2015-05-18 12:30:00,24.61,24.62,24.54,24.58,61500.0,21.5363,21.545,21.475,21.51,61500.0
2015-05-18 13:00:00,24.58,24.62,24.57,24.62,30900.0,21.51,21.545,21.5013,21.545,30900.0
2015-05-18 13:30:00,24.59,24.67,24.58,24.64,13800.0,21.5188,21.5888,21.51,21.5625,13800.0
2015-05-18 14:00:00,24.66,24.68,24.64,24.64,11700.0,21.58,21.5975,21.5625,21.5625,11700.0
2015-05-18 14:30:00,24.64,24.67,24.62,24.64,29400.0,21.5625,21.5888,21.545,21.5625,29400.0
2015-05-18 15:00:00,24.63,24.69,24.63,24.66,36000.0,21.5538,21.6063,21.5538,21.58,36000.0
2015-05-18 15:30:00,24.66,24.74,24.65,24.72,92400.0,21.58,21.65,21.5713,21.6325,92400.0
2015-05-19 09:30:00,24.77,24.83,24.48,24.51,27600.0,21.6763,21.7288,21.4225,21.4488,27600.0
2015-05-19 10:00:00,24.51,24.52,24.43,24.5,20100.0,21.4488,21.4575,21.3788,21.44,20100.0
2015-05-19 10:30:00,24.52,24.56,24.47,24.52,36000.0,21.4575,21.4925,21.4138,21.4575,36000.0
2015-05-19 11:00:00,24.54,24.55,24.43,24.55,42000.0,21.475,21.4838,21.3788,21.4838,42000.0
2015-05-19 11:30:00,24.53,24.59,24.52,24.57,22800.0,21.4663,21.5188,21.4575,21.5013,22800.0
2015-05-19 12:00:00,24.57,24.62,24.54,24.54,18300.0,21.5013,21.545,21.475,21.475,18300.0
2015-05-19 12:30:00,24.56,24.58,24.52,24.57,12900.0,21.4925,21.51,21.4575,21.5013,12900.0
2015-05-19 13:00:00,24.58,24.65,24.56,24.65,43200.0,21.51,21.5713,21.4925,21.5713,43200.0
2015-05-19 13:30:00,24.64,24.67,24.6,24.61,16800.0,21.5625,21.5888,21.5275,21.5363,16800.0
2015-05-19 14:00:00,24.61,24.61,24.56,24.58,24900.0,21.5363,21.5363,21.4925,21.51,24900.0
2015-05-19 14:30:00,24.58,24.59,24.53,24.55,26400.0,21.51,21.5188,21.4663,21.4838,26400.0
2015-05-19 15:00:00,24.54,24.55,24.48,24.5,42600.0,21.475,21.4838,21.4225,21.44,42600.0
2015-05-19 15:30:00,24.5,24.59,24.47,24.57,113700.0,21.44,21.5188,21.4138,21.5013,113700.0
2015-05-20 09:30:00,24.62,24.69,24.47,24.57,11700.0,21.545,21.6063,21.4138,21.5013,11700.0
2015-05-20 10:00:00,24.54,24.65,24.52,24.61,42300.0,21.475,21.5713,21.4575,21.5363,42300.0
2015-05-20 10:30:00,24.61,24.61,24.48,24.51,15000.0,21.5363,21.5363,21.4225,21.4488,15000.0
2015-05-20 11:00:00,24.51,24.55,24.46,24.53,16200.0,21.4488,21.4838,21.405,21.4663,16200.0
2015-05-20 11:30:00,24.52,24.58,24.49,24.56,36900.0,21.4575,21.51,21.4313,21.4925,36900.0
2015-05-20 12:00:00,24.57,24.62,24.56,24.6,10800.0,21.5013,21.545,21.4925,21.5275,10800.0
2015-05-20 12:30:00,24.59,24.59,24.53,24.54,8400.0,21.5188,21.5188,21.4663,21.475,8400.0
2015-05-20 13:00:00,24.52,24.53,24.46,24.48,16800.0,21.4575,21.4663,21.405,21.4225,16800.0
2015-05-20 13:30:00,24.48,24.52,24.45,24.52,40500.0,21.4225,21.4575,21.3963,21.4575,40500.0
2015-05-20 14:00:00,24.52,24.6,24.51,24.59,18600.0,21.4575,21.5275,21.4488,21.5188,18600.0
2015-05-20 14:30:00,24.59,24.61,24.53,24.57,21000.0,21.5188,21.5363,21.4663,21.5013,21000.0
2015-05-20 15:00:00,24.56,24.61,24.56,24.61,37800.0,21.4925,21.5363,21.4925,21.5363,37800.0
2015-05-20 15:30:00,24.61,24.63,24.59,24.59,69300.0,21.5363,21.5538,21.5188,21.5188,69300.0
2015-05-21 09:30:00,24.56,24.79,24.56,24.63,47700.0,21.4925,21.6938,21.4925,21.5538,47700.0
2015-05-21 10:00:00,24.65,24.73,24.62,24.71,24300.0,21.5713,21.6413,21.545,21.6238,24300.0
2015-05-21 10:30:00,24.7,24.78,24.66,24.75,28500.0,21.615,21.685,21.58,21.6588,28500.0
2015-05-21 11:00:00,24.74,24.79,24.71,24.76,19800.0,21.65,21.6938,21.6238,21.6675,19800.0
2015-05-21 11:30:00,24.76,24.77,24.65,24.67,32100.0,21.6675,21.6763,21.5713,21.5888,32100.0
2015-05-21 12:00:00,24.68,24.71,24.65,24.67,36000.0,21.5975,21.6238,21.5713,21.5888,36000.0
2015-05-21 12:30:00,24.67,24.68,24.61,24.63,17100.0,21.5888,21.5975,21.5363,21.5538,17100.0
2015-05-21 13:00:00,24.63,24.66,24.58,24.61,19500.0,21.5538,21.58,21.51,21.5363,19500.0
2015-05-21 13:30:00,24.6,24.62,24.54,24.55,16800.0,21.5275,21.545,21.475,21.4838,16800.0
2015-05-21 14:00:00,24.56,24.67,24.56,24.66,39300.0,21.4925,21.5888,21.4925,21.58,39300.0
2015-05-21 14:30:00,24.67,24.71,24.67,24.71,15300.0,21.5888,21.6238,21.5888,21.6238,15300.0
2015-05-21 15:00:00,24.71,24.71,24.65,24.69,37800.0,21.6238,21.6238,21.5713,21.6063,37800.0
2015-05-21 15:30:00,24.69,24.75,24.65,24.7,88500.0,21.6063,21.6588,21.5713,21.615,88500.0
2015-05-22 09:30:00,24.68,24.8,24.52,24.61,18900.0,21.5975,21.7025,21.4575,21.5363,18900.0
2015-05-22 10:00:00,24.6,24.63,24.44,24.5,40800.0,21.5275,21.5538,21.3875,21.44,40800.0
2015-05-22 10:30:00,24.48,24.49,24.45,24.46,19800.0,21.4225,21.4313,21.3963,21.405,19800.0
2015-05-22 11:00:00,24.48,24.5,24.46,24.5,19500.0,21.4225,21.44,21.405,21.44,19500.0
2015-05-22 11:30:00,24.47,24.55,24.46,24.55,25800.0,21.4138,21.4838,21.405,21.4838,25800.0
2015-05-22 12:00:00,24.55,24.6,24.54,24.59,17100.0,21.4838,21.5275,21.475,21.5188,17100.0
2015-05-22 12:30:00,24.59,24.59,24.52,24.55,19500.0,21.5188,21.5188,21.4575,21.4838,19500.0
2015-05-22 13:00:00,24.55,24.57,24.48,24.49,34800.0,21.4838,21.5013,21.4225,21.4313,34800.0
2015-05-22 13:30:00,24.49,24.52,24.48,24.49,33300.0,21.4313,21.4575,21.4225,21.4313,33300.0
2015-05-22 14:00:00,24.49,24.52,24.47,24.48,33000.0,21.4313,21.4575,21.4138,21.4225,33000.0
2015-05-22 14:30:00,24.48,24.49,24.46,24.48,46800.0,21.4225,21.4313,21.405,21.4225,46800.0
2015-05-22 15:00:00,24.47,24.51,24.47,24.5,59700.0,21.4138,21.4488,21.4138,21.44,59700.0
2015-05-22 15:30:00,24.51,24.55,24.47,24.52,119100.0,21.4488,21.4838,21.4138,21.4575,119100.0
2015-05-26 09:30:00,24.46,24.59,24.29,24.32,19500.0,21.405,21.5188,21.2562,21.2825,19500.0
2015-05-26 10:00:00,24.3,24.38,24.28,24.35,39300.0,21.265,21.335,21.2475,21.3088,39300.0
2015-05-26 10:30:00,24.34,24.35,24.28,24.33,9600.0,21.3,21.3088,21.2475,21.2912,9600.0
2015-05-26 11:00:00,24.32,24.36,24.29,24.36,15300.0,21.2825,21.3175,21.2562,21.3175,15300.0
2015-05-26 11:30:00,24.34,24.37,24.32,24.36,12000.0,21.3,21.3263,21.2825,21.3175,12000.0
2015-05-26 12:00:00,24.37,24.4,24.34,24.39,18600.0,21.3263,21.3525,21.3,21.3438,18600.0
2015-05-26 12:30:00,24.39,24.39,24.33,24.34,8100.0,21.3438,21.3438,21.2912,21.3,8100.0
2015-05-26 13:00:00,24.33,24.35,24.3,24.35,13500.0,21.2912,21.3088,21.265,21.3088,13500.0
2015-05-26 13:30:00,24.35,24.35,24.26,24.26,19200.0,21.3088,21.3088,21.23,21.23,19200.0
2015-05-26 14:00:00,24.25,24.28,24.22,24.28,23100.0,21.2212,21.2475,21.195,21.2475,23100.0
2015-05-26 14:30:00,24.28,24.3,24.25,24.27,28200.0,21.2475,21.265,21.2212,21.2387,28200.0
2015-05-26 15:00:00,24.27,24.29,24.27,24.29,27300.0,21.2387,21.2562,21.2387,21.2562,27300.0
2015-05-26 15:30:00,24.3,24.35,24.29,24.32,54000.0,21.265,21.3088,21.2562,21.2825,54000.0
2015-05-27 09:30:00,24.36,24.52,24.19,24.4,20700.0,21.3175,21.4575,21.1687,21.3525,20700.0
2015-05-27 10:00:00,24.4,24.4,24.22,24.24,29100.0,21.3525,21.3525,21.195,21.2125,29100.0
2015-05-27 10:30:00,24.24,24.32,24.22,24.25,26700.0,21.2125,21.2825,21.195,21.2212,26700.0
2015-05-27 11:00:00,24.27,24.33,24.26,24.29,21300.0,21.2387,21.2912,21.23,21.2562,21300.0
2015-05-27 11:30:00,24.28,24.37,24.27,24.37,32700.0,21.2475,21.3263,21.2387,21.3263,32700.0
2015-05-27 12:00:00,24.35,24.41,24.34,24.41,15300.0,21.3088,21.3613,21.3,21.3613,15300.0
2015-05-27 12:30:00,24.41,24.42,24.39,24.39,14100.0,21.3613,21.37,21.3438,21.3438,14100.0
2015-05-27 13:00:00,24.4,24.46,24.39,24.41,12900.0,21.3525,21.405,21.3438,21.3613,12900.0
2015-05-27 13:30:00,24.41,24.46,24.4,24.46,20400.0,21.3613,21.405,21.3525,21.405,20400.0
2015-05-27 14:00:00,24.46,24.52,24.46,24.48,20100.0,21.405,21.4575,21.405,21.4225,20100.0
2015-05-27 14:30:00,24.46,24.5,24.45,24.47,18600.0,21.405,21.44,21.3963,21.4138,18600.0
2015-05-27 15:00:00,24.47,24.5,24.43,24.44,20700.0,21.4138,21.44,21.3788,21.3875,20700.0
2015-05-27 15:30:00,24.43,24.49,24.42,24.45,103800.0,21.3788,21.4313,21.37,21.3963,103800.0
2015-05-28 09:30:00,24.42,24.53,24.34,24.34,27300.0,21.37,21.4663,21.3,21.3,27300.0
2015-05-28 10:00:00,24.34,24.35,24.28,24.32,19500.0,21.3,21.3088,21.2475,21.2825,19500.0
2015-05-28 10:30:00,24.32,24.35,24.25,24.27,23400.0,21.2825,21.3088,21.2212,21.2387,23400.0
2015-05-28 11:00:00,24.3,24.35,24.26,24.31,17700.0,21.265,21.3088,21.23,21.2737,17700.0
2015-05-28 11:30:00,24.33,24.35,24.27,24.31,18000.0,21.2912,21.3088,21.2387,21.2737,18000.0
2015-05-28 12:00:00,24.3,24.34,24.28,24.32,16200.0,21.265,21.3,21.2475,21.2825,16200.0
2015-05-28 12:30:00,24.34,24.34,24.28,24.31,12000.0,21.3,21.3,21.2475,21.2737,12000.0
2015-05-28 13:00:00,24.31,24.36,24.29,24.34,18300.0,21.2737,21.3175,21.2562,21.3,18300.0
2015-05-28 13:30:00,24.34,24.38,24.33,24.35,11700.0,21.3,21.335,21.2912,21.3088,11700.0
2015-05-28 14:00:00,24.35,24.39,24.34,24.37,14100.0,21.3088,21.3438,21.3,21.3263,14100.0
2015-05-28 14:30:00,24.39,24.44,24.37,24.43,18900.0,21.3438,21.3875,21.3263,21.3788,18900.0
2015-05-28 15:00:00,24.43,24.44,24.38,24.41,19200.0,21.3788,21.3875,21.335,21.3613,19200.0
2015-05-28 15:30:00,24.41,24.44,24.37,24.43,96900.0,21.3613,21.3875,21.3263,21.3788,96900.0
2015-05-29 09:30:00,24.35,24.5,24.29,24.29,14100.0,21.3088,21.44,21.2562,21.2562,14100.0
2015-05-29 10:00:00,24.29,24.34,24.24,24.33,23700.0,21.2562,21.3,21.2125,21.2912,23700.0
2015-05-29 10:30:00,24.33,24.33,24.23,24.27,39600.0,21.2912,21.2912,21.2037,21.2387,39600.0
2015-05-29 11:00:00,24.25,24.29,24.24,24.26,32400.0,21.2212,21.2562,21.2125,21.23,32400.0
2015-05-29 11:30:00,24.26,24.32,24.26,24.29,16800.0,21.23,21.2825,21.23,21.2562,16800.0
2015-05-29 12:00:00,24.32,24.36,24.29,24.33,18900.0,21.2825,21.3175,21.2562,21.2912,18900.0
2015-05-29 12:30:00,24.34,24.4,24.29,24.31,15900.0,21.3,21.3525,21.2562,21.2737,15900.0
2015-05-29 13:00:00,24.29,24.31,24.23,24.23,35400.0,21.2562,21.2737,21.2037,21.2037,35400.0
2015-05-29 13:30:00,24.25,24.26,24.1,24.2,54300.0,21.2212,21.23,21.09,21.1775,54300.0
2015-05-29 14:00:00,24.21,24.26,24.19,24.24,48600.0,21.1862,21.23,21.1687,21.2125,48600.0
2015-05-29 14:30:00,24.24,24.28,24.23,24.25,45300.0,21.2125,21.2475,21.2037,21.2212,45300.0
2015-05-29 15:00:00,24.25,24.28,24.21,24.21,60600.0,21.2212,21.2475,21.1862,21.1862,60600.0
2015-05-29 15:30:00,24.21,24.25,24.18,24.19,112800.0,21.1862,21.2212,21.16,21.1687,112800.0
2015-06-01 09:30:00,24.3,24.34,24.11,24.16,26472.0,21.265,21.3,21.0987,21.1425,26472.0
2015-06-01 10:00:00,24.15,24.27,24.1,24.19,36558.0,21.1337,21.2387,21.09,21.1687,36558.0
2015-06-01 10:30:00,24.21,24.22,24.11,24.17,30546.0,21.1862,21.195,21.0987,21.1512,30546.0
2015-06-01 11:00:00,24.17,24.2,24.13,24.15,23349.0,21.1512,21.1775,21.1162,21.1337,23349.0
2015-06-01 11:30:00,24.13,24.17,24.11,24.15,40599.0,21.1162,21.1512,21.0987,21.1337,40599.0
2015-06-01 12:00:00,24.13,24.26,24.13,24.21,40971.0,21.1162,21.23,21.1162,21.1862,40971.0
2015-06-01 12:30:00,24.24,24.25,24.18,24.25,26496.0,21.2125,21.2212,21.16,21.2212,26496.0
2015-06-01 13:00:00,24.27,24.28,24.24,24.28,21609.0,21.2387,21.2475,21.2125,21.2475,21609.0
2015-06-01 13:30:00,24.28,24.3,24.21,24.23,26631.0,21.2475,21.265,21.1862,21.2037,26631.0
2015-06-01 14:00:00,24.23,24.29,24.22,24.28,21978.0,21.2037,21.2562,21.195,21.2475,21978.0
2015-06-01 14:30:00,24.27,24.27,24.18,24.19,44808.0,21.2387,21.2387,21.16,21.1687,44808.0
2015-06-01 15:00:00,24.2,24.24,24.15,24.16,40764.0,21.1775,21.2125,21.1337,21.1425,40764.0
2015-06-01 15:30:00,24.16,24.17,24.1,24.13,164316.0,21.1425,21.1512,21.09,21.1162,164316.0
2015-06-02 09:30:00,24.11,24.24,24.06,24.23,32163.0,21.0987,21.2125,21.055,21.2037,32163.0
2015-06-02 10:00:00,24.17,24.31,24.17,24.28,25179.0,21.1512,21.2737,21.1512,21.2475,25179.0
2015-06-02 10:30:00,24.28,24.33,24.25,24.31,17400.0,21.2475,21.2912,21.2212,21.2737,17400.0
2015-06-02 11:00:00,24.31,24.36,24.25,24.3,19119.0,21.2737,21.3175,21.2212,21.265,19119.0
2015-06-02 11:30:00,24.31,24.37,24.29,24.31,58842.0,21.2737,21.3263,21.2562,21.2737,58842.0
2015-06-02 12:00:00,24.3,24.35,24.28,24.34,24015.0,21.265,21.3088,21.2475,21.3,24015.0
2015-06-02 12:30:00,24.34,24.38,24.31,24.34,10509.0,21.3,21.335,21.2737,21.3,10509.0
2015-06-02 13:00:00,24.35,24.41,24.33,24.4,17022.0,21.3088,21.3613,21.2912,21.3525,17022.0
2015-06-02 13:30:00,24.4,24.41,24.36,24.4,17817.0,21.3525,21.3613,21.3175,21.3525,17817.0
2015-06-02 14:00:00,24.4,24.41,24.25,24.28,16341.0,21.3525,21.3613,21.2212,21.2475,16341.0
2015-06-02 14:30:00,24.28,24.31,24.26,24.31,18300.0,21.2475,21.2737,21.23,21.2737,18300.0
2015-06-02 15:00:00,24.31,24.32,24.27,24.28,26100.0,21.2737,21.2825,21.2387,21.2475,26100.0
2015-06-02 15:30:00,24.27,24.29,24.21,24.26,74400.0,21.2387,21.2562,21.1862,21.23,74400.0
2015-06-03 09:30:00,24.3,24.43,24.2,24.3,26202.0,21.265,21.3788,21.1775,21.265,26202.0
2015-06-03 10:00:00,24.26,24.49,24.26,24.49,22800.0,21.23,21.4313,21.23,21.4313,22800.0
2015-06-03 10:30:00,24.5,24.55,24.47,24.53,20100.0,21.44,21.4838,21.4138,21.4663,20100.0
2015-06-03 11:00:00,24.53,24.55,24.44,24.46,13548.0,21.4663,21.4838,21.3875,21.405,13548.0
2015-06-03 11:30:00,24.48,24.5,24.4,24.43,11700.0,21.4225,21.44,21.3525,21.3788,11700.0
2015-06-03 12:00:00,24.45,24.45,24.38,24.38,3900.0,21.3963,21.3963,21.335,21.335,3900.0
2015-06-03 12:30:00,24.38,24.43,24.38,24.39,6525.0,21.335,21.3788,21.335,21.3438,6525.0
2015-06-03 13:00:00,24.39,24.41,24.39,24.4,4200.0,21.3438,21.3613,21.3438,21.3525,4200.0
2015-06-03 13:30:00,24.39,24.43,24.39,24.4,16899.0,21.3438,21.3788,21.3438,21.3525,16899.0
2015-06-03 14:00:00,24.4,24.42,24.39,24.39,9678.0,21.3525,21.37,21.3438,21.3438,9678.0
2015-06-03 14:30:00,24.41,24.42,24.39,24.4,7800.0,21.3613,21.37,21.3438,21.3525,7800.0
2015-06-03 15:00:00,24.39,24.41,24.35,24.35,19932.0,21.3438,21.3613,21.3088,21.3088,19932.0
2015-06-03 15:30:00,24.35,24.36,24.31,24.33,87504.0,21.3088,21.3175,21.2737,21.2912,87504.0
2015-06-04 09:30:00,24.25,24.35,24.17,24.21,31656.0,21.2212,21.3088,21.1512,21.1862,31656.0
2015-06-04 10:00:00,24.21,24.26,24.17,24.2,24750.0,21.1862,21.23,21.1512,21.1775,24750.0
2015-06-04 10:30:00,24.17,24.23,24.16,24.17,27150.0,21.1512,21.2037,21.1425,21.1512,27150.0
2015-06-04 11:00:00,24.19,24.23,24.14,24.16,48024.0,21.1687,21.2037,21.125,21.1425,48024.0
2015-06-04 11:30:00,24.16,24.17,24.12,24.15,17400.0,21.1425,21.1512,21.1075,21.1337,17400.0
2015-06-04 12:00:00,24.14,24.2,24.13,24.17,10500.0,21.125,21.1775,21.1162,21.1512,10500.0
2015-06-04 12:30:00,24.19,24.21,24.17,24.19,11100.0,21.1687,21.1862,21.1512,21.1687,11100.0
2015-06-04 13:00:00,24.18,24.19,24.13,24.13,42759.0,21.16,21.1687,21.1162,21.1162,42759.0
2015-06-04 13:30:00,24.13,24.17,24.11,24.17,16926.0,21.1162,21.1512,21.0987,21.1512,16926.0
2015-06-04 14:00:00,24.17,24.2,24.15,24.19,15600.0,21.1512,21.1775,21.1337,21.1687,15600.0
2015-06-04 14:30:00,24.19,24.2,24.15,24.15,34998.0,21.1687,21.1775,21.1337,21.1337,34998.0
2015-06-04 15:00:00,24.15,24.19,24.15,24.19,33999.0,21.1337,21.1687,21.1337,21.1687,33999.0
2015-06-04 15:30:00,24.19,24.21,24.16,24.21,72747.0,21.1687,21.1862,21.1425,21.1862,72747.0
2015-06-05 09:30:00,24.2,24.24,24.02,24.15,18036.0,21.1775,21.2125,21.02,21.1337,18036.0
2015-06-05 10:00:00,24.11,24.22,24.09,24.11,16500.0,21.0987,21.195,21.0812,21.0987,16500.0
2015-06-05 10:30:00,24.12,24.15,24.02,24.07,19557.0,21.1075,21.1337,21.02,21.0637,19557.0
2015-06-05 11:00:00,24.08,24.08,24.03,24.05,20907.0,21.0725,21.0725,21.0287,21.0462,20907.0
2015-06-05 11:30:00,24.05,24.1,24.03,24.09,52497.0,21.0462,21.09,21.0287,21.0812,52497.0
2015-06-05 12:00:00,24.09,24.11,24.02,24.05,39606.0,21.0812,21.0987,21.02,21.0462,39606.0
2015-06-05 12:30:00,24.05,24.11,24.05,24.08,22800.0,21.0462,21.0987,21.0462,21.0725,22800.0
2015-06-05 13:00:00,24.1,24.12,24.07,24.07,35400.0,21.09,21.1075,21.0637,21.0637,35400.0
2015-06-05 13:30:00,24.1,24.11,24.08,24.1,38997.0,21.09,21.0987,21.0725,21.09,38997.0
2015-06-05 14:00:00,24.1,24.12,24.07,24.07,40431.0,21.09,21.1075,21.0637,21.0637,40431.0
2015-06-05 14:30:00,24.07,24.16,24.07,24.13,39717.0,21.0637,21.1425,21.0637,21.1162,39717.0
2015-06-05 15:00:00,24.15,24.19,24.13,24.14,56232.0,21.1337,21.1687,21.1162,21.125,56232.0
2015-06-05 15:30:00,24.14,24.18,24.14,24.14,142803.0,21.125,21.16,21.125,21.125,142803.0
2015-06-08 09:30:00,24.12,24.25,24.04,24.08,11799.0,21.1075,21.2212,21.0375,21.0725,11799.0
2015-06-08 10:00:00,24.08,24.17,24.06,24.16,12405.0,21.0725,21.1512,21.055,21.1425,12405.0
2015-06-08 10:30:00,24.13,24.17,24.12,24.16,29505.0,21.1162,21.1512,21.1075,21.1425,29505.0
2015-06-08 11:00:00,24.16,24.17,24.13,24.13,9534.0,21.1425,21.1512,21.1162,21.1162,9534.0
2015-06-08 11:30:00,24.12,24.13,24.06,24.13,14700.0,21.1075,21.1162,21.055,21.1162,14700.0
2015-06-08 12:00:00,24.12,24.19,24.12,24.19,12426.0,21.1075,21.1687,21.1075,21.1687,12426.0
2015-06-08 12:30:00,24.19,24.21,24.16,24.17,12600.0,21.1687,21.1862,21.1425,21.1512,12600.0
2015-06-08 13:00:00,24.16,24.19,24.15,24.16,14016.0,21.1425,21.1687,21.1337,21.1425,14016.0
2015-06-08 13:30:00,24.15,24.16,24.11,24.14,12900.0,21.1337,21.1425,21.0987,21.125,12900.0
2015-06-08 14:00:00,24.16,24.17,24.13,24.17,11730.0,21.1425,21.1512,21.1162,21.1512,11730.0
2015-06-08 14:30:00,24.17,24.25,24.17,24.24,20100.0,21.1512,21.2212,21.1512,21.2125,20100.0
2015-06-08 15:00:00,24.24,24.24,24.12,24.14,32445.0,21.2125,21.2125,21.1075,21.125,32445.0
2015-06-08 15:30:00,24.13,24.15,24.1,24.14,145722.0,21.1162,21.1337,21.09,21.125,145722.0
2015-06-09 09:30:00,24.05,24.31,24.03,24.13,81483.0,21.0462,21.2737,21.0287,21.1162,81483.0
2015-06-09 10:00:00,24.13,24.27,24.08,24.18,34380.0,21.1162,21.2387,21.0725,21.16,34380.0
2015-06-09 10:30:00,24.17,24.23,24.15,24.2,11976.0,21.1512,21.2037,21.1337,21.1775,11976.0
2015-06-09 11:00:00,24.24,24.25,24.19,24.22,31068.0,21.2125,21.2212,21.1687,21.195,31068.0
2015-06-09 11:30:00,24.23,24.25,24.2,24.21,24711.0,21.2037,21.2212,21.1775,21.1862,24711.0
2015-06-09 12:00:00,24.19,24.21,24.13,24.14,20595.0,21.1687,21.1862,21.1162,21.125,20595.0
2015-06-09 12:30:00,24.14,24.17,24.14,24.16,8400.0,21.125,21.1512,21.125,21.1425,8400.0
2015-06-09 13:00:00,24.15,24.17,24.13,24.14,34650.0,21.1337,21.1512,21.1162,21.125,34650.0
2015-06-09 13:30:00,24.16,24.16,24.11,24.13,31500.0,21.1425,21.1425,21.0987,21.1162,31500.0
2015-06-09 14:00:00,24.13,24.15,24.12,24.15,13800.0,21.1162,21.1337,21.1075,21.1337,13800.0
2015-06-09 14:30:00,24.15,24.16,24.12,24.14,32112.0,21.1337,21.1425,21.1075,21.125,32112.0
2015-06-09 15:00:00,24.15,24.15,24.12,24.14,43356.0,21.1337,21.1337,21.1075,21.125,43356.0
2015-06-09 15:30:00,24.13,24.17,24.11,24.14,280068.0,21.1162,21.1512,21.0987,21.125,280068.0
2015-06-10 09:30:00,24.25,24.37,24.14,24.31,15852.0,21.2212,21.3263,21.125,21.2737,15852.0
2015-06-10 10:00:00,24.32,24.42,24.29,24.37,13200.0,21.2825,21.37,21.2562,21.3263,13200.0
2015-06-10 10:30:00,24.4,24.45,24.35,24.39,30765.0,21.3525,21.3963,21.3088,21.3438,30765.0
2015-06-10 11:00:00,24.38,24.5,24.38,24.45,27780.0,21.335,21.44,21.335,21.3963,27780.0
2015-06-10 11:30:00,24.46,24.49,24.35,24.35,14700.0,21.405,21.4313,21.3088,21.3088,14700.0
2015-06-10 12:00:00,24.34,24.36,24.3,24.34,17706.0,21.3,21.3175,21.265,21.3,17706.0
2015-06-10 12:30:00,24.33,24.36,24.32,24.34,15300.0,21.2912,21.3175,21.2825,21.3,15300.0
2015-06-10 13:00:00,24.33,24.39,24.33,24.36,13500.0,21.2912,21.3438,21.2912,21.3175,13500.0
2015-06-10 13:30:00,24.33,24.34,24.3,24.32,21750.0,21.2912,21.3,21.265,21.2825,21750.0
2015-06-10 14:00:00,24.32,24.35,24.31,24.33,25680.0,21.2825,21.3088,21.2737,21.2912,25680.0
2015-06-10 14:30:00,24.32,24.33,24.3,24.31,27933.0,21.2825,21.2912,21.265,21.2737,27933.0
2015-06-10 15:00:00,24.29,24.36,24.29,24.31,37257.0,21.2562,21.3175,21.2562,21.2737,37257.0
2015-06-10 15:30:00,24.32,24.38,24.31,24.31,89646.0,21.2825,21.335,21.2737,21.2737,89646.0
2015-06-11 09:30:00,24.35,24.47,24.34,24.37,17784.0,21.3088,21.4138,21.3,21.3263,17784.0
2015-06-11 10:00:00,24.37,24.46,24.35,24.37,13371.0,21.3263,21.405,21.3088,21.3263,13371.0
2015-06-11 10:30:00,24.33,24.36,24.29,24.33,9450.0,21.2912,21.3175,21.2562,21.2912,9450.0
2015-06-11 11:00:00,24.32,24.36,24.3,24.32,13200.0,21.2825,21.3175,21.265,21.2825,13200.0
2015-06-11 11:30:00,24.34,24.4,24.33,24.37,14919.0,21.3,21.3525,21.2912,21.3263,14919.0
2015-06-11 12:00:00,24.37,24.38,24.33,24.36,9522.0,21.3263,21.335,21.2912,21.3175,9522.0
2015-06-11 12:30:00,24.35,24.37,24.33,24.33,10350.0,21.3088,21.3263,21.2912,21.2912,10350.0
2015-06-11 13:00:00,24.34,24.36,24.32,24.35,11400.0,21.3,21.3175,21.2825,21.3088,11400.0
2015-06-11 13:30:00,24.34,24.47,24.34,24.46,12303.0,21.3,21.4138,21.3,21.405,12303.0
2015-06-11 14:00:00,24.46,24.47,24.38,24.39,20490.0,21.405,21.4138,21.335,21.3438,20490.0
2015-06-11 14:30:00,24.4,24.44,24.39,24.42,20700.0,21.3525,21.3875,21.3438,21.37,20700.0
2015-06-11 15:00:00,24.4,24.46,24.4,24.44,20337.0,21.3525,21.405,21.3525,21.3875,20337.0
2015-06-11 15:30:00,24.43,24.49,24.39,24.49,93525.0,21.3788,21.4313,21.3438,21.4313,93525.0
2015-06-12 09:30:00,24.38,24.38,24.2,24.29,13011.0,21.335,21.335,21.1775,21.2562,13011.0
2015-06-12 10:00:00,24.29,24.38,24.29,24.33,11400.0,21.2562,21.335,21.2562,21.2912,11400.0
2015-06-12 10:30:00,24.31,24.33,24.23,24.23,27054.0,21.2737,21.2912,21.2037,21.2037,27054.0
2015-06-12 11:00:00,24.26,24.33,24.17,24.33,21417.0,21.23,21.2912,21.1512,21.2912,21417.0
2015-06-12 11:30:00,24.37,24.37,24.26,24.26,11538.0,21.3263,21.3263,21.23,21.23,11538.0
2015-06-12 12:00:00,24.27,24.28,24.22,24.22,8610.0,21.2387,21.2475,21.195,21.195,8610.0
2015-06-12 12:30:00,24.22,24.22,24.11,24.12,27888.0,21.195,21.195,21.0987,21.1075,27888.0
2015-06-12 13:00:00,24.13,24.22,24.11,24.2,27069.0,21.1162,21.195,21.0987,21.1775,27069.0
2015-06-12 13:30:00,24.2,24.22,24.13,24.13,20052.0,21.1775,21.195,21.1162,21.1162,20052.0
2015-06-12 14:00:00,24.14,24.15,24.11,24.13,21483.0,21.125,21.1337,21.0987,21.1162,21483.0
2015-06-12 14:30:00,24.12,24.15,24.08,24.15,39036.0,21.1075,21.1337,21.0725,21.1337,39036.0
2015-06-12 15:00:00,24.14,24.21,24.13,24.19,25302.0,21.125,21.1862,21.1162,21.1687,25302.0
2015-06-12 15:30:00,24.19,24.23,24.17,24.19,92094.0,21.1687,21.2037,21.1512,21.1687,92094.0
2015-06-15 09:30:00,24.01,24.01,23.74,23.87,24750.0,21.0112,21.0112,20.7749,20.8887,24750.0
2015-06-15 10:00:00,23.88,23.98,23.87,23.94,15093.0,20.8975,20.985,20.8887,20.95,15093.0
2015-06-15 10:30:00,23.91,23.96,23.89,23.91,21111.0,20.9237,20.9675,20.9062,20.9237,21111.0
2015-06-15 11:00:00,23.93,24.07,23.92,23.94,21921.0,20.9412,21.0637,20.9325,20.95,21921.0
2015-06-15 11:30:00,23.93,23.98,23.92,23.94,15000.0,20.9412,20.985,20.9325,20.95,15000.0
2015-06-15 12:00:00,23.95,23.95,23.87,23.9,12621.0,20.9587,20.9587,20.8887,20.915,12621.0
2015-06-15 12:30:00,23.87,23.93,23.83,23.89,31401.0,20.8887,20.9412,20.8537,20.9062,31401.0
2015-06-15 13:00:00,23.87,23.91,23.81,23.83,13059.0,20.8887,20.9237,20.8362,20.8537,13059.0
2015-06-15 13:30:00,23.84,23.85,23.78,23.83,28806.0,20.8624,20.8712,20.8099,20.8537,28806.0
2015-06-15 14:00:00,23.87,23.89,23.84,23.89,19206.0,20.8887,20.9062,20.8624,20.9062,19206.0
2015-06-15 14:30:00,23.89,23.91,23.83,23.84,31887.0,20.9062,20.9237,20.8537,20.8624,31887.0
2015-06-15 15:00:00,23.86,23.86,23.8,23.84,49716.0,20.88,20.88,20.8274,20.8624,49716.0
2015-06-15 15:30:00,23.84,23.94,23.84,23.94,106269.0,20.8624,20.95,20.8624,20.95,106269.0
2015-06-16 09:30:00,23.9,24.04,23.82,24.01,15321.0,20.915,21.0375,20.8449,21.0112,15321.0
2015-06-16 10:00:00,23.92,24.04,23.86,23.88,16650.0,20.9325,21.0375,20.88,20.8975,16650.0
2015-06-16 10:30:00,23.93,23.93,23.85,23.88,13296.0,20.9412,20.9412,20.8712,20.8975,13296.0
2015-06-16 11:00:00,23.88,23.95,23.86,23.89,16410.0,20.8975,20.9587,20.88,20.9062,16410.0
2015-06-16 11:30:00,23.88,23.89,23.83,23.85,17400.0,20.8975,20.9062,20.8537,20.8712,17400.0
2015-06-16 12:00:00,23.86,23.89,23.83,23.83,22461.0,20.88,20.9062,20.8537,20.8537,22461.0
2015-06-16 12:30:00,23.84,23.89,23.82,23.83,65385.0,20.8624,20.9062,20.8449,20.8537,65385.0
2015-06-16 13:00:00,23.84,23.88,23.77,23.88,22683.0,20.8624,20.8975,20.8012,20.8975,22683.0
2015-06-16 13:30:00,23.89,23.91,23.81,23.86,17922.0,20.9062,20.9237,20.8362,20.88,17922.0
2015-06-16 14:00:00,23.86,23.93,23.86,23.9,15987.0,20.88,20.9412,20.88,20.915,15987.0
2015-06-16 14:30:00,23.91,23.94,23.88,23.92,25458.0,20.9237,20.95,20.8975,20.9325,25458.0
2015-06-16 15:00:00,23.92,23.96,23.88,23.92,30081.0,20.9325,20.9675,20.8975,20.9325,30081.0
2015-06-16 15:30:00,23.92,23.96,23.91,23.93,89940.0,20.9325,20.9675,20.9237,20.9412,89940.0
2015-06-17 09:30:00,24.01,24.19,23.95,24.02,24000.0,21.0112,21.1687,20.9587,21.02,24000.0
2015-06-17 10:00:00,24.01,24.06,23.91,24.01,19281.0,21.0112,21.055,20.9237,21.0112,19281.0
2015-06-17 10:30:00,23.97,24.0,23.9,23.96,16299.0,20.9762,21.0025,20.915,20.9675,16299.0
2015-06-17 11:00:00,23.94,23.94,23.8,23.87,24240.0,20.95,20.95,20.8274,20.8887,24240.0
2015-06-17 11:30:00,23.84,23.9,23.78,23.9,13800.0,20.8624,20.915,20.8099,20.915,13800.0
2015-06-17 12:00:00,23.9,23.9,23.8,23.85,9600.0,20.915,20.915,20.8274,20.8712,9600.0
2015-06-17 12:30:00,23.87,23.87,23.74,23.76,9618.0,20.8887,20.8887,20.7749,20.7924,9618.0
2015-06-17 13:00:00,23.78,23.82,23.74,23.8,18531.0,20.8099,20.8449,20.7749,20.8274,18531.0
2015-06-17 13:30:00,23.81,23.88,23.78,23.87,15300.0,20.8362,20.8975,20.8099,20.8887,15300.0
2015-06-17 14:00:00,23.87,23.95,23.78,23.83,32178.0,20.8887,20.9587,20.8099,20.8537,32178.0
2015-06-17 14:30:00,23.8,23.95,23.79,23.92,42054.0,20.8274,20.9587,20.8187,20.9325,42054.0
2015-06-17 15:00:00,23.93,23.94,23.86,23.9,31062.0,20.9412,20.95,20.88,20.915,31062.0
2015-06-17 15:30:00,23.9,23.95,23.89,23.93,118866.0,20.915,20.9587,20.9062,20.9412,118866.0
2015-06-18 09:30:00,24.01,24.12,23.83,23.93,33468.0,21.0112,21.1075,20.8537,20.9412,33468.0
2015-06-18 10:00:00,23.95,24.03,23.93,23.98,27348.0,20.9587,21.0287,20.9412,20.985,27348.0
2015-06-18 10:30:00,24.0,24.04,23.97,24.0,22272.0,21.0025,21.0375,20.9762,21.0025,22272.0
2015-06-18 11:00:00,23.99,24.04,23.97,23.97,23400.0,20.9937,21.0375,20.9762,20.9762,23400.0
2015-06-18 11:30:00,23.98,24.09,23.98,24.04,60657.0,20.985,21.0812,20.985,21.0375,60657.0
2015-06-18 12:00:00,24.06,24.1,24.04,24.08,19068.0,21.055,21.09,21.0375,21.0725,19068.0
2015-06-18 12:30:00,24.08,24.12,24.06,24.08,18558.0,21.0725,21.1075,21.055,21.0725,18558.0
2015-06-18 13:00:00,24.06,24.07,24.02,24.07,31356.0,21.055,21.0637,21.02,21.0637,31356.0
2015-06-18 13:30:00,24.07,24.15,24.07,24.13,30900.0,21.0637,21.1337,21.0637,21.1162,30900.0
2015-06-18 14:00:00,24.12,24.14,24.1,24.12,21450.0,21.1075,21.125,21.09,21.1075,21450.0
2015-06-18 14:30:00,24.11,24.11,24.04,24.05,61809.0,21.0987,21.0987,21.0375,21.0462,61809.0
2015-06-18 15:00:00,24.05,24.08,23.99,24.08,33480.0,21.0462,21.0725,20.9937,21.0725,33480.0
2015-06-18 15:30:00,24.09,24.14,24.09,24.13,122271.0,21.0812,21.125,21.0812,21.1162,122271.0
2015-06-19 09:30:00,24.17,24.17,24.02,24.09,157194.0,21.1512,21.1512,21.02,21.0812,157194.0
2015-06-19 10:00:00,24.08,24.1,24.06,24.08,7581.0,21.0725,21.09,21.055,21.0725,7581.0
2015-06-19 10:30:00,24.11,24.11,24.03,24.05,27057.0,21.0987,21.0987,21.0287,21.0462,27057.0
2015-06-19 11:00:00,24.03,24.07,24.02,24.03,13002.0,21.0287,21.0637,21.02,21.0287,13002.0
2015-06-19 11:30:00,24.03,24.04,23.98,24.0,21600.0,21.0287,21.0375,20.985,21.0025,21600.0
2015-06-19 12:00:00,24.02,24.06,24.0,24.01,14280.0,21.02,21.055,21.0025,21.0112,14280.0
2015-06-19 12:30:00,24.0,24.04,23.99,24.04,31599.0,21.0025,21.0375,20.9937,21.0375,31599.0
2015-06-19 13:00:00,24.03,24.11,24.03,24.08,21561.0,21.0287,21.0987,21.0287,21.0725,21561.0
2015-06-19 13:30:00,24.07,24.1,24.05,24.1,15975.0,21.0637,21.09,21.0462,21.09,15975.0
2015-06-19 14:00:00,24.1,24.1,24.03,24.05,19353.0,21.09,21.09,21.0287,21.0462,19353.0
2015-06-19 14:30:00,24.03,24.13,24.03,24.1,42828.0,21.0287,21.1162,21.0287,21.09,42828.0
2015-06-19 15:00:00,24.1,24.1,24.0,24.03,24420.0,21.09,21.09,21.0025,21.0287,24420.0
2015-06-19 15:30:00,24.02,24.05,23.95,23.95,88767.0,21.02,21.0462,20.9587,20.9587,88767.0
2015-06-22 09:30:00,24.17,24.17,23.95,23.99,21174.0,21.1512,21.1512,20.9587,20.9937,21174.0
2015-06-22 10:00:00,23.97,24.06,23.97,24.03,34437.0,20.9762,21.055,20.9762,21.0287,34437.0
2015-06-22 10:30:00,23.96,23.98,23.94,23.97,37173.0,20.9675,20.985,20.95,20.9762,37173.0
2015-06-22 11:00:00,23.98,24.04,23.95,24.02,55524.0,20.985,21.0375,20.9587,21.02,55524.0
2015-06-22 11:30:00,24.04,24.05,23.98,24.0,32073.0,21.0375,21.0462,20.985,21.0025,32073.0
2015-06-22 12:00:00,24.0,24.01,23.92,23.93,16020.0,21.0025,21.0112,20.9325,20.9412,16020.0
2015-06-22 12:30:00,23.95,23.98,23.94,23.97,37773.0,20.9587,20.985,20.95,20.9762,37773.0
2015-06-22 13:00:00,23.97,23.98,23.95,23.96,47655.0,20.9762,20.985,20.9587,20.9675,47655.0
2015-06-22 13:30:00,23.95,23.97,23.93,23.93,24363.0,20.9587,20.9762,20.9412,20.9412,24363.0
2015-06-22 14:00:00,23.93,23.97,23.93,23.97,24900.0,20.9412,20.9762,20.9412,20.9762,24900.0
2015-06-22 14:30:00,23.96,23.98,23.96,23.96,28821.0,20.9675,20.985,20.9675,20.9675,28821.0
2015-06-22 15:00:00,23.96,23.98,23.94,23.94,34404.0,20.9675,20.985,20.95,20.95,34404.0
2015-06-22 15:30:00,23.93,24.03,23.93,23.98,179187.0,20.9412,21.0287,20.9412,20.985,179187.0
2015-06-23 09:30:00,23.96,24.14,23.89,23.89,25050.0,20.9675,21.125,20.9062,20.9062,25050.0
2015-06-23 10:00:00,23.94,23.96,23.82,23.82,23457.0,20.95,20.9675,20.8449,20.8449,23457.0
2015-06-23 10:30:00,23.82,23.92,23.79,23.92,20151.0,20.8449,20.9325,20.8187,20.9325,20151.0
2015-06-23 11:00:00,23.92,23.92,23.82,23.9,45693.0,20.9325,20.9325,20.8449,20.915,45693.0
2015-06-23 11:30:00,23.9,23.94,23.87,23.91,28650.0,20.915,20.95,20.8887,20.9237,28650.0
2015-06-23 12:00:00,23.91,23.95,23.88,23.94,15435.0,20.9237,20.9587,20.8975,20.95,15435.0
2015-06-23 12:30:00,23.94,23.94,23.89,23.92,15942.0,20.95,20.95,20.9062,20.9325,15942.0
2015-06-23 13:00:00,23.92,23.93,23.89,23.9,26181.0,20.9325,20.9412,20.9062,20.915,26181.0
2015-06-23 13:30:00,23.9,23.95,23.89,23.9,30504.0,20.915,20.9587,20.9062,20.915,30504.0
2015-06-23 14:00:00,23.92,23.95,23.91,23.93,18492.0,20.9325,20.9587,20.9237,20.9412,18492.0
2015-06-23 14:30:00,23.92,23.94,23.87,23.88,51837.0,20.9325,20.95,20.8887,20.8975,51837.0
2015-06-23 15:00:00,23.9,23.94,23.84,23.9,133551.0,20.915,20.95,20.8624,20.915,133551.0
2015-06-23 15:30:00,23.91,23.97,23.89,23.97,135513.0,20.9237,20.9762,20.9062,20.9762,135513.0
2015-06-24 09:30:00,23.98,24.03,23.81,24.0,142458.0,20.985,21.0287,20.8362,21.0025,142458.0
2015-06-24 10:00:00,23.92,23.94,23.87,23.91,159600.0,20.9325,20.95,20.8887,20.9237,159600.0
2015-06-24 10:30:00,23.9,23.91,23.86,23.86,10263.0,20.915,20.9237,20.88,20.88,10263.0
2015-06-24 11:00:00,23.86,23.93,23.85,23.87,247644.0,20.88,20.9412,20.8712,20.8887,247644.0
2015-06-24 11:30:00,23.86,23.93,23.86,23.93,57837.0,20.88,20.9412,20.88,20.9412,57837.0
2015-06-24 12:00:00,23.91,23.94,23.89,23.94,9600.0,20.9237,20.95,20.9062,20.95,9600.0
2015-06-24 12:30:00,23.93,23.96,23.93,23.94,5400.0,20.9412,20.9675,20.9412,20.95,5400.0
2015-06-24 13:00:00,23.94,23.94,23.85,23.85,15300.0,20.95,20.95,20.8712,20.8712,15300.0
2015-06-24 13:30:00,23.87,23.91,23.85,23.91,12294.0,20.8887,20.9237,20.8712,20.9237,12294.0
2015-06-24 14:00:00,23.88,23.91,23.87,23.91,24900.0,20.8975,20.9237,20.8887,20.9237,24900.0
2015-06-24 14:30:00,23.91,23.92,23.88,23.9,17529.0,20.9237,20.9325,20.8975,20.915,17529.0
2015-06-24 15:00:00,23.9,23.92,23.88,23.91,28089.0,20.915,20.9325,20.8975,20.9237,28089.0
2015-06-24 15:30:00,23.9,24.0,23.9,23.98,82401.0,20.915,21.0025,20.915,20.985,82401.0
2015-06-25 09:30:00,24.0,24.05,23.83,23.83,72546.0,21.0025,21.0462,20.8537,20.8537,72546.0
2015-06-25 10:00:00,23.83,23.88,23.71,23.86,53331.0,20.8537,20.8975,20.7487,20.88,53331.0
2015-06-25 10:30:00,23.78,23.91,23.77,23.91,59196.0,20.8099,20.9237,20.8012,20.9237,59196.0
2015-06-25 11:00:00,23.88,23.93,23.87,23.87,34500.0,20.8975,20.9412,20.8887,20.8887,34500.0
2015-06-25 11:30:00,23.9,23.92,23.87,23.91,15420.0,20.915,20.9325,20.8887,20.9237,15420.0
2015-06-25 12:00:00,23.88,23.9,23.84,23.86,16491.0,20.8975,20.915,20.8624,20.88,16491.0
2015-06-25 12:30:00,23.84,23.9,23.83,23.89,15324.0,20.8624,20.915,20.8537,20.9062,15324.0
2015-06-25 13:00:00,23.89,23.94,23.84,23.91,20400.0,20.9062,20.95,20.8624,20.9237,20400.0
2015-06-25 13:30:00,23.91,23.92,23.86,23.88,16026.0,20.9237,20.9325,20.88,20.8975,16026.0
2015-06-25 14:00:00,23.9,23.92,23.85,23.89,40692.0,20.915,20.9325,20.8712,20.9062,40692.0
2015-06-25 14:30:00,23.89,23.93,23.87,23.91,26031.0,20.9062,20.9412,20.8887,20.9237,26031.0
2015-06-25 15:00:00,23.92,23.95,23.89,23.91,45030.0,20.9325,20.9587,20.9062,20.9237,45030.0
2015-06-25 15:30:00,23.91,23.95,23.89,23.93,81081.0,20.9237,20.9587,20.9062,20.9412,81081.0
2015-06-26 09:30:00,23.98,24.04,23.88,24.01,50712.0,20.985,21.0375,20.8975,21.0112,50712.0
2015-06-26 10:00:00,24.0,24.03,23.97,24.0,26439.0,21.0025,21.0287,20.9762,21.0025,26439.0
2015-06-26 10:30:00,24.02,24.04,23.99,24.02,14598.0,21.02,21.0375,20.9937,21.02,14598.0
2015-06-26 11:00:00,24.02,24.07,23.99,24.01,23442.0,21.02,21.0637,20.9937,21.0112,23442.0
2015-06-26 11:30:00,24.02,24.05,24.0,24.05,42000.0,21.02,21.0462,21.0025,21.0462,42000.0
2015-06-26 12:00:00,24.05,24.11,24.05,24.11,20790.0,21.0462,21.0987,21.0462,21.0987,20790.0
2015-06-26 12:30:00,24.1,24.11,24.05,24.06,15000.0,21.09,21.0987,21.0462,21.055,15000.0
2015-06-26 13:00:00,24.06,24.09,24.01,24.05,22500.0,21.055,21.0812,21.0112,21.0462,22500.0
2015-06-26 13:30:00,24.04,24.12,24.04,24.11,26214.0,21.0375,21.1075,21.0375,21.0987,26214.0
2015-06-26 14:00:00,24.09,24.1,24.05,24.06,12000.0,21.0812,21.09,21.0462,21.055,12000.0
2015-06-26 14:30:00,24.06,24.09,24.03,24.04,31254.0,21.055,21.0812,21.0287,21.0375,31254.0
2015-06-26 15:00:00,24.05,24.15,24.05,24.13,58311.0,21.0462,21.1337,21.0462,21.1162,58311.0
2015-06-26 15:30:00,24.15,24.2,24.12,24.15,183357.0,21.1337,21.1775,21.1075,21.1337,183357.0
2015-06-29 09:30:00,23.97,24.02,23.77,23.97,27066.0,20.9762,21.02,20.8012,20.9762,27066.0
2015-06-29 10:00:00,23.99,24.06,23.91,23.95,42756.0,20.9937,21.055,20.9237,20.9587,42756.0
2015-06-29 10:30:00,23.93,23.97,23.89,23.89,37200.0,20.9412,20.9762,20.9062,20.9062,37200.0
2015-06-29 11:00:00,23.93,23.93,23.82,23.84,47748.0,20.9412,20.9412,20.8449,20.8624,47748.0
2015-06-29 11:30:00,23.84,23.86,23.77,23.77,24030.0,20.8624,20.88,20.8012,20.8012,24030.0
2015-06-29 12:00:00,23.77,23.79,23.69,23.72,39882.0,20.8012,20.8187,20.7312,20.7574,39882.0
2015-06-29 12:30:00,23.73,23.76,23.7,23.73,43365.0,20.7662,20.7924,20.7399,20.7662,43365.0
2015-06-29 13:00:00,23.73,23.74,23.68,23.71,25572.0,20.7662,20.7749,20.7224,20.7487,25572.0
2015-06-29 13:30:00,23.71,23.73,23.66,23.68,32952.0,20.7487,20.7662,20.7049,20.7224,32952.0
2015-06-29 14:00:00,23.69,23.71,23.66,23.66,37758.0,20.7312,20.7487,20.7049,20.7049,37758.0
2015-06-29 14:30:00,23.66,23.68,23.61,23.61,78159.0,20.7049,20.7224,20.6612,20.6612,78159.0
2015-06-29 15:00:00,23.61,23.61,23.54,23.57,91179.0,20.6612,20.6612,20.5999,20.6262,91179.0
2015-06-29 15:30:00,23.55,23.58,23.51,23.55,158214.0,20.6087,20.6349,20.5737,20.6087,158214.0
2015-06-30 09:30:00,23.72,23.85,23.56,23.75,32697.0,20.7574,20.8712,20.6174,20.7837,32697.0
2015-06-30 10:00:00,23.71,23.75,23.63,23.7,20688.0,20.7487,20.7837,20.6787,20.7399,20688.0
2015-06-30 10:30:00,23.7,23.72,23.57,23.61,77763.0,20.7399,20.7574,20.6262,20.6612,77763.0
2015-06-30 11:00:00,23.63,23.69,23.55,23.6,38097.0,20.6787,20.7312,20.6087,20.6524,38097.0
2015-06-30 11:30:00,23.58,23.58,23.5,23.53,17625.0,20.6349,20.6349,20.5649,20.5912,17625.0
2015-06-30 12:00:00,23.52,23.62,23.49,23.53,37662.0,20.5824,20.6699,20.5562,20.5912,37662.0
2015-06-30 12:30:00,23.54,23.59,23.52,23.59,27033.0,20.5999,20.6437,20.5824,20.6437,27033.0
2015-06-30 13:00:00,23.6,23.63,23.58,23.63,14397.0,20.6524,20.6787,20.6349,20.6787,14397.0
2015-06-30 13:30:00,23.62,23.72,23.62,23.69,18768.0,20.6699,20.7574,20.6699,20.7312,18768.0
2015-06-30 14:00:00,23.7,23.78,23.69,23.76,28797.0,20.7399,20.8099,20.7312,20.7924,28797.0
2015-06-30 14:30:00,23.75,23.77,23.7,23.7,33489.0,20.7837,20.8012,20.7399,20.7399,33489.0
2015-06-30 15:00:00,23.69,23.78,23.69,23.72,71199.0,20.7312,20.8099,20.7312,20.7574,71199.0
2015-06-30 15:30:00,23.72,23.73,23.64,23.69,150810.0,20.7574,20.7662,20.6874,20.7312,150810.0
2015-07-01 09:30:00,23.89,23.91,23.71,23.86,55005.0,20.9062,20.9237,20.7487,20.88,55005.0
2015-07-01 10:00:00,23.82,23.82,23.7,23.7,22590.0,20.8449,20.8449,20.7399,20.7399,22590.0
2015-07-01 10:30:00,23.69,23.74,23.57,23.69,32490.0,20.7312,20.7749,20.6262,20.7312,32490.0
2015-07-01 11:00:00,23.68,23.74,23.63,23.74,24753.0,20.7224,20.7749,20.6787,20.7749,24753.0
2015-07-01 11:30:00,23.73,23.76,23.7,23.72,22230.0,20.7662,20.7924,20.7399,20.7574,22230.0
2015-07-01 12:00:00,23.72,23.74,23.6,23.65,29442.0,20.7574,20.7749,20.6524,20.6962,29442.0
2015-07-01 12:30:00,23.64,23.68,23.59,23.59,43776.0,20.6874,20.7224,20.6437,20.6437,43776.0
2015-07-01 13:00:00,23.56,23.67,23.56,23.64,49911.0,20.6174,20.7137,20.6174,20.6874,49911.0
2015-07-01 13:30:00,23.63,23.66,23.62,23.65,48228.0,20.6787,20.7049,20.6699,20.6962,48228.0
2015-07-01 14:00:00,23.66,23.7,23.64,23.66,34821.0,20.7049,20.7399,20.6874,20.7049,34821.0
2015-07-01 14:30:00,23.67,23.68,23.62,23.67,38256.0,20.7137,20.7224,20.6699,20.7137,38256.0
2015-07-01 15:00:00,23.66,23.74,23.66,23.73,36675.0,20.7049,20.7749,20.7049,20.7662,36675.0
2015-07-01 15:30:00,23.73,23.79,23.72,23.77,130971.0,20.7662,20.8187,20.7574,20.8012,130971.0
2015-07-02 09:30:00,23.83,23.83,23.58,23.76,10659.0,20.8537,20.8537,20.6349,20.7924,10659.0
2015-07-02 10:00:00,23.74,23.74,23.7,23.72,2400.0,20.7749,20.7749,20.7399,20.7574,2400.0
2015-07-02 10:30:00,23.72,23.72,23.66,23.69,9900.0,20.7574,20.7574,20.7049,20.7312,9900.0
2015-07-02 11:00:00,23.71,23.71,23.61,23.64,18000.0,20.7487,20.7487,20.6612,20.6874,18000.0
2015-07-02 11:30:00,23.64,23.66,23.62,23.63,16182.0,20.6874,20.7049,20.6699,20.6787,16182.0
2015-07-02 12:00:00,23.63,23.67,23.62,23.67,27786.0,20.6787,20.7137,20.6699,20.7137,27786.0
2015-07-02 12:30:00,23.67,23.67,23.63,23.65,13800.0,20.7137,20.7137,20.6787,20.6962,13800.0
2015-07-02 13:00:00,23.65,23.69,23.64,23.69,25668.0,20.6962,20.7312,20.6874,20.7312,25668.0
2015-07-02 13:30:00,23.68,23.75,23.67,23.7,44400.0,20.7224,20.7837,20.7137,20.7399,44400.0
2015-07-02 14:00:00,23.7,23.73,23.66,23.7,14268.0,20.7399,20.7662,20.7049,20.7399,14268.0
2015-07-02 14:30:00,23.7,23.73,23.67,23.73,13323.0,20.7399,20.7662,20.7137,20.7662,13323.0
2015-07-02 15:00:00,23.71,23.77,23.69,23.74,23529.0,20.7487,20.8012,20.7312,20.7749,23529.0
2015-07-02 15:30:00,23.74,23.77,23.71,23.71,60912.0,20.7749,20.8012,20.7487,20.7487,60912.0
2015-07-06 09:30:00,23.54,23.63,23.48,23.58,17391.0,20.5999,20.6787,20.5474,20.6349,17391.0
2015-07-06 10:00:00,23.56,23.66,23.54,23.65,28743.0,20.6174,20.7049,20.5999,20.6962,28743.0
2015-07-06 10:30:00,23.61,23.74,23.61,23.72,14361.0,20.6612,20.7749,20.6612,20.7574,14361.0
2015-07-06 11:00:00,23.69,23.69,23.62,23.64,23307.0,20.7312,20.7312,20.6699,20.6874,23307.0
2015-07-06 11:30:00,23.62,23.66,23.6,23.62,10530.0,20.6699,20.7049,20.6524,20.6699,10530.0
2015-07-06 12:00:00,23.63,23.66,23.6,23.62,10992.0,20.6787,20.7049,20.6524,20.6699,10992.0
2015-07-06 12:30:00,23.62,23.65,23.61,23.65,22857.0,20.6699,20.6962,20.6612,20.6962,22857.0
2015-07-06 13:00:00,23.64,23.64,23.55,23.56,35829.0,20.6874,20.6874,20.6087,20.6174,35829.0
2015-07-06 13:30:00,23.56,23.56,23.49,23.54,35094.0,20.6174,20.6174,20.5562,20.5999,35094.0
2015-07-06 14:00:00,23.54,23.56,23.5,23.51,32778.0,20.5999,20.6174,20.5649,20.5737,32778.0
2015-07-06 14:30:00,23.52,23.55,23.49,23.51,22080.0,20.5824,20.6087,20.5562,20.5737,22080.0
2015-07-06 15:00:00,23.51,23.52,23.47,23.52,48666.0,20.5737,20.5824,20.5387,20.5824,48666.0
2015-07-06 15:30:00,23.52,23.62,23.51,23.61,168036.0,20.5824,20.6699,20.5737,20.6612,168036.0
2015-07-07 09:30:00,23.57,23.6,23.42,23.42,31788.0,20.6262,20.6524,20.4949,20.4949,31788.0
2015-07-07 10:00:00,23.44,23.53,23.44,23.49,15861.0,20.5124,20.5912,20.5124,20.5562,15861.0
2015-07-07 10:30:00,23.47,23.49,23.38,23.45,40431.0,20.5387,20.5562,20.4599,20.5212,40431.0
2015-07-07 11:00:00,23.42,23.47,23.39,23.4,13230.0,20.4949,20.5387,20.4687,20.4774,13230.0
2015-07-07 11:30:00,23.35,23.47,23.34,23.47,39648.0,20.4336,20.5387,20.4249,20.5387,39648.0
2015-07-07 12:00:00,23.44,23.5,23.39,23.49,34368.0,20.5124,20.5649,20.4687,20.5562,34368.0
2015-07-07 12:30:00,23.45,23.58,23.45,23.56,20595.0,20.5212,20.6349,20.5212,20.6174,20595.0
2015-07-07 13:00:00,23.55,23.6,23.52,23.58,25998.0,20.6087,20.6524,20.5824,20.6349,25998.0
2015-07-07 13:30:00,23.58,23.59,23.54,23.56,20484.0,20.6349,20.6437,20.5999,20.6174,20484.0
2015-07-07 14:00:00,23.57,23.57,23.5,23.52,36960.0,20.6262,20.6262,20.5649,20.5824,36960.0
2015-07-07 14:30:00,23.52,23.64,23.5,23.64,32133.0,20.5824,20.6874,20.5649,20.6874,32133.0
2015-07-07 15:00:00,23.69,23.73,23.62,23.71,39165.0,20.7312,20.7662,20.6699,20.7487,39165.0
2015-07-07 15:30:00,23.7,23.73,23.63,23.66,92055.0,20.7399,20.7662,20.6787,20.7049,92055.0
2015-07-08 09:30:00,23.52,23.65,23.47,23.5,16374.0,20.5824,20.6962,20.5387,20.5649,16374.0
2015-07-08 10:00:00,23.47,23.51,23.45,23.45,42909.0,20.5387,20.5737,20.5212,20.5212,42909.0
2015-07-08 10:30:00,23.43,23.47,23.35,23.44,38457.0,20.5037,20.5387,20.4336,20.5124,38457.0
2015-07-08 11:00:00,23.43,23.45,23.35,23.37,48441.0,20.5037,20.5212,20.4336,20.4512,48441.0
2015-07-08 11:30:00,23.38,23.42,23.31,23.33,62247.0,20.4599,20.4949,20.3986,20.4161,62247.0
2015-07-08 12:00:00,23.31,23.33,23.27,23.29,19503.0,20.3986,20.4161,20.3636,20.3811,19503.0
2015-07-08 12:30:00,23.27,23.38,23.23,23.38,52296.0,20.3636,20.4599,20.3286,20.4599,52296.0
2015-07-08 13:00:00,23.36,23.41,23.29,23.33,27486.0,20.4424,20.4862,20.3811,20.4161,27486.0
2015-07-08 13:30:00,23.31,23.33,23.25,23.26,21000.0,20.3986,20.4161,20.3461,20.3549,21000.0
2015-07-08 14:00:00,23.26,23.26,23.09,23.17,50049.0,20.3549,20.3549,20.2061,20.2761,50049.0
2015-07-08 14:30:00,23.17,23.17,23.06,23.09,41100.0,20.2761,20.2761,20.1799,20.2061,41100.0
2015-07-08 15:00:00,23.08,23.18,23.08,23.11,54240.0,20.1974,20.2849,20.1974,20.2236,54240.0
2015-07-08 15:30:00,23.1,23.2,23.09,23.13,193896.0,20.2149,20.3024,20.2061,20.2411,193896.0
2015-07-09 09:30:00,23.34,23.63,23.17,23.18,70893.0,20.4249,20.6787,20.2761,20.2849,70893.0
2015-07-09 10:00:00,23.17,23.2,23.12,23.12,34644.0,20.2761,20.3024,20.2324,20.2324,34644.0
2015-07-09 10:30:00,23.12,23.19,23.1,23.18,31500.0,20.2324,20.2936,20.2149,20.2849,31500.0
2015-07-09 11:00:00,23.21,23.25,23.14,23.16,29478.0,20.3111,20.3461,20.2499,20.2674,29478.0
2015-07-09 11:30:00,23.15,23.18,23.03,23.03,45750.0,20.2586,20.2849,20.1536,20.1536,45750.0
2015-07-09 12:00:00,23.03,23.05,22.94,23.0,50196.0,20.1536,20.1711,20.0749,20.1274,50196.0
2015-07-09 12:30:00,22.99,23.05,22.99,23.04,16431.0,20.1186,20.1711,20.1186,20.1624,16431.0
2015-07-09 13:00:00,23.04,23.05,22.95,22.98,17400.0,20.1624,20.1711,20.0836,20.1099,17400.0
2015-07-09 13:30:00,23.01,23.05,22.96,23.03,24096.0,20.1361,20.1711,20.0924,20.1536,24096.0
2015-07-09 14:00:00,23.04,23.04,22.95,22.99,41808.0,20.1624,20.1624,20.0836,20.1186,41808.0
2015-07-09 14:30:00,22.99,23.06,22.96,23.04,26034.0,20.1186,20.1799,20.0924,20.1624,26034.0
2015-07-09 15:00:00,23.03,23.04,22.95,22.96,66846.0,20.1536,20.1624,20.0836,20.0924,66846.0
2015-07-09 15:30:00,22.95,22.97,22.92,22.92,129324.0,20.0836,20.1011,20.0574,20.0574,129324.0
2015-07-10 09:30:00,23.14,23.14,22.91,23.04,41022.0,20.2499,20.2499,20.0486,20.1624,41022.0
2015-07-10 10:00:00,23.04,23.11,22.99,23.08,80316.0,20.1624,20.2236,20.1186,20.1974,80316.0
2015-07-10 10:30:00,23.06,23.11,23.03,23.08,25200.0,20.1799,20.2236,20.1536,20.1974,25200.0
2015-07-10 11:00:00,23.1,23.11,22.98,22.99,79527.0,20.2149,20.2236,20.1099,20.1186,79527.0
2015-07-10 11:30:00,22.97,23.02,22.94,22.98,24333.0,20.1011,20.1449,20.0749,20.1099,24333.0
2015-07-10 12:00:00,22.98,22.98,22.85,22.85,29145.0,20.1099,20.1099,19.9961,19.9961,29145.0
2015-07-10 12:30:00,22.85,22.97,22.84,22.97,18864.0,19.9961,20.1011,19.9873,20.1011,18864.0
2015-07-10 13:00:00,22.95,22.98,22.91,22.94,32100.0,20.0836,20.1099,20.0486,20.0749,32100.0
2015-07-10 13:30:00,22.93,22.95,22.89,22.93,19596.0,20.0661,20.0836,20.0311,20.0661,19596.0
2015-07-10 14:00:00,22.93,22.94,22.89,22.93,83700.0,20.0661,20.0749,20.0311,20.0661,83700.0
2015-07-10 14:30:00,22.91,23.0,22.91,22.97,47031.0,20.0486,20.1274,20.0486,20.1011,47031.0
2015-07-10 15:00:00,22.97,23.03,22.93,22.97,76524.0,20.1011,20.1536,20.0661,20.1011,76524.0
2015-07-10 15:30:00,22.98,22.99,22.95,22.95,124065.0,20.1099,20.1186,20.0836,20.0836,124065.0
2015-07-13 09:30:00,23.09,23.14,22.98,23.04,21741.0,20.2061,20.2499,20.1099,20.1624,21741.0
2015-07-13 10:00:00,23.06,23.11,23.05,23.08,35496.0,20.1799,20.2236,20.1711,20.1974,35496.0
2015-07-13 10:30:00,23.09,23.12,23.07,23.11,17415.0,20.2061,20.2324,20.1886,20.2236,17415.0
2015-07-13 11:00:00,23.09,23.11,23.07,23.11,16590.0,20.2061,20.2236,20.1886,20.2236,16590.0
2015-07-13 11:30:00,23.11,23.17,23.11,23.17,24117.0,20.2236,20.2761,20.2236,20.2761,24117.0
2015-07-13 12:00:00,23.16,23.18,23.14,23.16,15834.0,20.2674,20.2849,20.2499,20.2674,15834.0
2015-07-13 12:30:00,23.17,23.18,23.13,23.16,13518.0,20.2761,20.2849,20.2411,20.2674,13518.0
2015-07-13 13:00:00,23.15,23.16,23.13,23.16,27045.0,20.2586,20.2674,20.2411,20.2674,27045.0
2015-07-13 13:30:00,23.17,23.2,23.16,23.17,28428.0,20.2761,20.3024,20.2674,20.2761,28428.0
2015-07-13 14:00:00,23.2,23.21,23.17,23.18,29244.0,20.3024,20.3111,20.2761,20.2849,29244.0
2015-07-13 14:30:00,23.18,23.26,23.16,23.26,211341.0,20.2849,20.3549,20.2674,20.3549,211341.0
2015-07-13 15:00:00,23.24,23.27,23.22,23.23,147555.0,20.3374,20.3636,20.3199,20.3286,147555.0
2015-07-13 15:30:00,23.22,23.27,23.2,23.24,210408.0,20.3199,20.3636,20.3024,20.3374,210408.0
2015-07-14 09:30:00,23.19,23.28,23.11,23.27,156450.0,20.2936,20.3724,20.2236,20.3636,156450.0
2015-07-14 10:00:00,23.24,23.29,23.22,23.25,36270.0,20.3374,20.3811,20.3199,20.3461,36270.0
2015-07-14 10:30:00,23.27,23.29,23.24,23.27,35955.0,20.3636,20.3811,20.3374,20.3636,35955.0
2015-07-14 11:00:00,23.27,23.3,23.25,23.27,30915.0,20.3636,20.3899,20.3461,20.3636,30915.0
2015-07-14 11:30:00,23.25,23.29,23.24,23.27,26979.0,20.3461,20.3811,20.3374,20.3636,26979.0
2015-07-14 12:00:00,23.27,23.28,23.23,23.23,33108.0,20.3636,20.3724,20.3286,20.3286,33108.0
2015-07-14 12:30:00,23.25,23.26,23.22,23.23,38217.0,20.3461,20.3549,20.3199,20.3286,38217.0
2015-07-14 13:00:00,23.23,23.26,23.22,23.26,24000.0,20.3286,20.3549,20.3199,20.3549,24000.0
2015-07-14 13:30:00,23.24,23.25,23.22,23.24,36417.0,20.3374,20.3461,20.3199,20.3374,36417.0
2015-07-14 14:00:00,23.24,23.26,23.23,23.23,27954.0,20.3374,20.3549,20.3286,20.3286,27954.0
2015-07-14 14:30:00,23.22,23.25,23.22,23.23,18600.0,20.3199,20.3461,20.3199,20.3286,18600.0
2015-07-14 15:00:00,23.25,23.27,23.24,23.24,62430.0,20.3461,20.3636,20.3374,20.3374,62430.0
2015-07-14 15:30:00,23.23,23.25,23.18,23.19,120267.0,20.3286,20.3461,20.2849,20.2936,120267.0
2015-07-15 09:30:00,22.9,22.98,22.64,22.64,138315.0,20.0399,20.1099,19.8123,19.8123,138315.0
2015-07-15 10:00:00,22.62,22.69,22.6,22.67,69981.0,19.7948,19.8561,19.7773,19.8386,69981.0
2015-07-15 10:30:00,22.67,22.7,22.65,22.67,103305.0,19.8386,19.8648,19.8211,19.8386,103305.0
2015-07-15 11:00:00,22.68,22.7,22.68,22.69,51675.0,19.8473,19.8648,19.8473,19.8561,51675.0
2015-07-15 11:30:00,22.7,22.7,22.63,22.65,45771.0,19.8648,19.8648,19.8036,19.8211,45771.0
2015-07-15 12:00:00,22.66,22.69,22.64,22.68,40854.0,19.8298,19.8561,19.8123,19.8473,40854.0
2015-07-15 12:30:00,22.68,22.71,22.63,22.67,51252.0,19.8473,19.8736,19.8036,19.8386,51252.0
2015-07-15 13:00:00,22.67,22.68,22.57,22.57,62382.0,19.8386,19.8473,19.7511,19.7511,62382.0
2015-07-15 13:30:00,22.6,22.64,22.59,22.64,23523.0,19.7773,19.8123,19.7686,19.8123,23523.0
2015-07-15 14:00:00,22.64,22.64,22.55,22.57,44439.0,19.8123,19.8123,19.7336,19.7511,44439.0
2015-07-15 14:30:00,22.56,22.57,22.45,22.54,124866.0,19.7423,19.7511,19.6461,19.7248,124866.0
2015-07-15 15:00:00,22.54,22.55,22.43,22.51,111258.0,19.7248,19.7336,19.6286,19.6986,111258.0
2015-07-15 15:30:00,22.51,22.54,22.38,22.43,232140.0,19.6986,19.7248,19.5848,19.6286,232140.0
2015-07-16 09:30:00,22.5,22.57,22.33,22.54,73968.0,19.7781,19.8397,19.6287,19.8133,73968.0
2015-07-16 10:00:00,22.47,22.62,22.43,22.54,59133.0,19.7517,19.8836,19.7166,19.8133,59133.0
2015-07-16 10:30:00,22.53,22.53,22.48,22.5,43992.0,19.8045,19.8045,19.7605,19.7781,43992.0
2015-07-16 11:00:00,22.5,22.5,22.42,22.44,57573.0,19.7781,19.7781,19.7078,19.7254,57573.0
2015-07-16 11:30:00,22.43,22.44,22.42,22.42,70104.0,19.7166,19.7254,19.7078,19.7078,70104.0
2015-07-16 12:00:00,22.42,22.42,22.28,22.33,44457.0,19.7078,19.7078,19.5847,19.6287,44457.0
2015-07-16 12:30:00,22.34,22.36,22.3,22.3,46926.0,19.6375,19.6551,19.6023,19.6023,46926.0
2015-07-16 13:00:00,22.31,22.34,22.3,22.34,60498.0,19.6111,19.6375,19.6023,19.6375,60498.0
2015-07-16 13:30:00,22.34,22.38,22.31,22.33,43044.0,19.6375,19.6726,19.6111,19.6287,43044.0
2015-07-16 14:00:00,22.31,22.34,22.3,22.33,37485.0,19.6111,19.6375,19.6023,19.6287,37485.0
2015-07-16 14:30:00,22.35,22.37,22.28,22.28,61665.0,19.6463,19.6638,19.5847,19.5847,61665.0
2015-07-16 15:00:00,22.28,22.31,22.26,22.3,51216.0,19.5847,19.6111,19.5672,19.6023,51216.0
2015-07-16 15:30:00,22.3,22.32,22.27,22.29,152922.0,19.6023,19.6199,19.5759,19.5935,152922.0
2015-07-17 09:30:00,22.25,22.3,21.97,22.01,85446.0,19.5584,19.6023,19.3122,19.3474,85446.0
2015-07-17 10:00:00,22.02,22.07,21.96,22.0,60639.0,19.3562,19.4001,19.3034,19.3386,60639.0
2015-07-17 10:30:00,22.01,22.04,21.95,22.03,54600.0,19.3474,19.3738,19.2947,19.365,54600.0
2015-07-17 11:00:00,22.04,22.05,22.0,22.0,40821.0,19.3738,19.3826,19.3386,19.3386,40821.0
2015-07-17 11:30:00,21.99,22.04,21.99,22.02,32964.0,19.3298,19.3738,19.3298,19.3562,32964.0
2015-07-17 12:00:00,22.02,22.02,21.97,22.0,18669.0,19.3562,19.3562,19.3122,19.3386,18669.0
2015-07-17 12:30:00,22.0,22.0,21.95,21.95,34680.0,19.3386,19.3386,19.2947,19.2947,34680.0
2015-07-17 13:00:00,21.94,21.96,21.91,21.91,24375.0,19.2859,19.3034,19.2595,19.2595,24375.0
2015-07-17 13:30:00,21.92,21.98,21.91,21.98,42279.0,19.2683,19.321,19.2595,19.321,42279.0
2015-07-17 14:00:00,21.98,22.01,21.96,22.0,32010.0,19.321,19.3474,19.3034,19.3386,32010.0
2015-07-17 14:30:00,21.99,22.0,21.95,21.96,37122.0,19.3298,19.3386,19.2947,19.3034,37122.0
2015-07-17 15:00:00,21.96,21.96,21.92,21.93,150123.0,19.3034,19.3034,19.2683,19.2771,150123.0
2015-07-17 15:30:00,21.93,21.94,21.86,21.9,302562.0,19.2771,19.2859,19.2155,19.2507,302562.0
2015-07-20 09:30:00,21.83,22.15,21.83,22.11,67353.0,19.1892,19.4705,19.1892,19.4353,67353.0
2015-07-20 10:00:00,22.1,22.16,22.06,22.14,48714.0,19.4265,19.4792,19.3913,19.4617,48714.0
2015-07-20 10:30:00,22.14,22.35,22.13,22.32,100989.0,19.4617,19.6463,19.4529,19.6199,100989.0
2015-07-20 11:00:00,22.29,22.32,22.21,22.28,69495.0,19.5935,19.6199,19.5232,19.5847,69495.0
2015-07-20 11:30:00,22.28,22.36,22.26,22.36,70176.0,19.5847,19.6551,19.5672,19.6551,70176.0
2015-07-20 12:00:00,22.35,22.38,22.34,22.36,48150.0,19.6463,19.6726,19.6375,19.6551,48150.0
2015-07-20 12:30:00,22.36,22.38,22.33,22.37,48576.0,19.6551,19.6726,19.6287,19.6638,48576.0
2015-07-20 13:00:00,22.36,22.37,22.33,22.35,46422.0,19.6551,19.6638,19.6287,19.6463,46422.0
2015-07-20 13:30:00,22.36,22.37,22.3,22.32,52644.0,19.6551,19.6638,19.6023,19.6199,52644.0
2015-07-20 14:00:00,22.33,22.38,22.31,22.38,70371.0,19.6287,19.6726,19.6111,19.6726,70371.0
2015-07-20 14:30:00,22.39,22.46,22.36,22.36,176505.0,19.6814,19.743,19.6551,19.6551,176505.0
2015-07-20 15:00:00,22.37,22.41,22.36,22.4,100413.0,19.6638,19.699,19.6551,19.6902,100413.0
2015-07-20 15:30:00,22.4,22.44,22.37,22.41,289623.0,19.6902,19.7254,19.6638,19.699,289623.0
2015-07-21 09:30:00,22.38,22.55,22.27,22.34,70521.0,19.6726,19.8221,19.5759,19.6375,70521.0
2015-07-21 10:00:00,22.34,22.5,22.32,22.48,216111.0,19.6375,19.7781,19.6199,19.7605,216111.0
2015-07-21 10:30:00,22.46,22.48,22.3,22.32,79659.0,19.743,19.7605,19.6023,19.6199,79659.0
2015-07-21 11:00:00,22.3,22.3,22.25,22.27,52056.0,19.6023,19.6023,19.5584,19.5759,52056.0
2015-07-21 11:30:00,22.28,22.36,22.26,22.34,141210.0,19.5847,19.6551,19.5672,19.6375,141210.0
2015-07-21 12:00:00,22.35,22.41,22.32,22.36,118059.0,19.6463,19.699,19.6199,19.6551,118059.0
2015-07-21 12:30:00,22.36,22.36,22.27,22.31,61650.0,19.6551,19.6551,19.5759,19.6111,61650.0
2015-07-21 13:00:00,22.3,22.31,22.23,22.31,64947.0,19.6023,19.6111,19.5408,19.6111,64947.0
2015-07-21 13:30:00,22.3,22.33,22.28,22.33,70344.0,19.6023,19.6287,19.5847,19.6287,70344.0
2015-07-21 14:00:00,22.32,22.4,22.31,22.35,84858.0,19.6199,19.6902,19.6111,19.6463,84858.0
2015-07-21 14:30:00,22.36,22.36,22.28,22.3,64404.0,19.6551,19.6551,19.5847,19.6023,64404.0
2015-07-21 15:00:00,22.31,22.35,22.29,22.35,81711.0,19.6111,19.6463,19.5935,19.6463,81711.0
2015-07-21 15:30:00,22.35,22.38,22.33,22.34,196419.0,19.6463,19.6726,19.6287,19.6375,196419.0
2015-07-22 09:30:00,22.29,22.41,22.25,22.41,30909.0,19.5935,19.699,19.5584,19.699,30909.0
2015-07-22 10:00:00,22.41,22.43,22.36,22.36,28038.0,19.699,19.7166,19.6551,19.6551,28038.0
2015-07-22 10:30:00,22.36,22.38,22.25,22.29,50649.0,19.6551,19.6726,19.5584,19.5935,50649.0
2015-07-22 11:00:00,22.29,22.31,22.23,22.23,45972.0,19.5935,19.6111,19.5408,19.5408,45972.0
2015-07-22 11:30:00,22.24,22.29,22.23,22.24,27249.0,19.5496,19.5935,19.5408,19.5496,27249.0
2015-07-22 12:00:00,22.24,22.28,22.23,22.26,31692.0,19.5496,19.5847,19.5408,19.5672,31692.0
2015-07-22 12:30:00,22.26,22.26,22.2,22.25,38400.0,19.5672,19.5672,19.5144,19.5584,38400.0
2015-07-22 13:00:00,22.24,22.27,22.2,22.25,78600.0,19.5496,19.5759,19.5144,19.5584,78600.0
2015-07-22 13:30:00,22.26,22.27,22.21,22.25,47550.0,19.5672,19.5759,19.5232,19.5584,47550.0
2015-07-22 14:00:00,22.24,22.27,22.23,22.25,46659.0,19.5496,19.5759,19.5408,19.5584,46659.0
2015-07-22 14:30:00,22.27,22.32,22.26,22.3,49926.0,19.5759,19.6199,19.5672,19.6023,49926.0
2015-07-22 15:00:00,22.3,22.32,22.27,22.27,118344.0,19.6023,19.6199,19.5759,19.5759,118344.0
2015-07-22 15:30:00,22.27,22.32,22.2,22.27,179202.0,19.5759,19.6199,19.5144,19.5759,179202.0
2015-07-23 09:30:00,23.25,24.45,23.25,23.89,411384.0,20.4374,21.4922,20.4374,21.0,411384.0
2015-07-23 10:00:00,23.88,24.27,23.86,24.27,550341.0,20.9912,21.334,20.9736,21.334,550341.0
2015-07-23 10:30:00,24.25,24.29,24.01,24.12,179853.0,21.3164,21.3516,21.1055,21.2021,179853.0
2015-07-23 11:00:00,24.12,24.5,24.11,24.23,173865.0,21.2021,21.5362,21.1934,21.2988,173865.0
2015-07-23 11:30:00,24.21,24.32,24.06,24.22,153696.0,21.2813,21.3779,21.1494,21.29,153696.0
2015-07-23 12:00:00,24.21,24.28,24.04,24.17,129465.0,21.2813,21.3428,21.1318,21.2461,129465.0
2015-07-23 12:30:00,24.14,24.24,23.83,23.93,128085.0,21.2197,21.3076,20.9472,21.0351,128085.0
2015-07-23 13:00:00,23.92,23.97,23.81,23.84,114450.0,21.0263,21.0703,20.9296,20.956,114450.0
2015-07-23 13:30:00,23.8,23.92,23.8,23.9,100980.0,20.9209,21.0263,20.9209,21.0088,100980.0
2015-07-23 14:00:00,23.9,24.0,23.86,24.0,151440.0,21.0088,21.0967,20.9736,21.0967,151440.0
2015-07-23 14:30:00,23.99,24.02,23.87,23.91,84534.0,21.0879,21.1142,20.9824,21.0175,84534.0
2015-07-23 15:00:00,23.9,23.91,23.46,23.48,209229.0,21.0088,21.0175,20.622,20.6396,209229.0
2015-07-23 15:30:00,23.47,23.6,23.3,23.33,613785.0,20.6308,20.745,20.4813,20.5077,613785.0
2015-07-24 09:30:00,23.41,23.62,23.34,23.5,108072.0,20.578,20.7626,20.5165,20.6571,108072.0
2015-07-24 10:00:00,23.5,23.52,23.33,23.33,56916.0,20.6571,20.6747,20.5077,20.5077,56916.0
2015-07-24 10:30:00,23.33,23.41,23.31,23.37,66627.0,20.5077,20.578,20.4901,20.5429,66627.0
2015-07-24 11:00:00,23.37,23.42,23.25,23.3,64044.0,20.5429,20.5868,20.4374,20.4813,64044.0
2015-07-24 11:30:00,23.31,23.36,23.29,23.34,32481.0,20.4901,20.5341,20.4726,20.5165,32481.0
2015-07-24 12:00:00,23.34,23.36,23.29,23.29,35295.0,20.5165,20.5341,20.4726,20.4726,35295.0
2015-07-24 12:30:00,23.3,23.35,23.3,23.33,67662.0,20.4813,20.5253,20.4813,20.5077,67662.0
2015-07-24 13:00:00,23.33,23.35,23.29,23.32,48372.0,20.5077,20.5253,20.4726,20.4989,48372.0
2015-07-24 13:30:00,23.31,23.32,23.25,23.26,53337.0,20.4901,20.4989,20.4374,20.4462,53337.0
2015-07-24 14:00:00,23.25,23.27,23.22,23.26,43893.0,20.4374,20.455,20.411,20.4462,43893.0
2015-07-24 14:30:00,23.26,23.26,23.17,23.19,76920.0,20.4462,20.4462,20.3671,20.3846,76920.0
2015-07-24 15:00:00,23.18,23.24,23.16,23.19,97947.0,20.3759,20.4286,20.3583,20.3846,97947.0
2015-07-24 15:30:00,23.19,23.19,23.11,23.15,233400.0,20.3846,20.3846,20.3143,20.3495,233400.0
2015-07-27 09:30:00,23.01,23.17,22.99,23.06,113517.0,20.2264,20.3671,20.2088,20.2704,113517.0
2015-07-27 10:00:00,23.09,23.18,23.06,23.16,124809.0,20.2967,20.3759,20.2704,20.3583,124809.0
2015-07-27 10:30:00,23.15,23.21,23.15,23.16,56505.0,20.3495,20.4022,20.3495,20.3583,56505.0
2015-07-27 11:00:00,23.15,23.23,23.13,23.2,63231.0,20.3495,20.4198,20.3319,20.3934,63231.0
2015-07-27 11:30:00,23.22,23.22,23.15,23.18,46695.0,20.411,20.411,20.3495,20.3759,46695.0
2015-07-27 12:00:00,23.18,23.18,23.13,23.16,31029.0,20.3759,20.3759,20.3319,20.3583,31029.0
2015-07-27 12:30:00,23.17,23.18,23.15,23.18,26037.0,20.3671,20.3759,20.3495,20.3759,26037.0
2015-07-27 13:00:00,23.18,23.18,23.12,23.15,55302.0,20.3759,20.3759,20.3231,20.3495,55302.0
2015-07-27 13:30:00,23.16,23.17,23.1,23.12,47442.0,20.3583,20.3671,20.3055,20.3231,47442.0
2015-07-27 14:00:00,23.12,23.17,23.12,23.15,70017.0,20.3231,20.3671,20.3231,20.3495,70017.0
2015-07-27 14:30:00,23.15,23.16,23.09,23.14,68742.0,20.3495,20.3583,20.2967,20.3407,68742.0
2015-07-27 15:00:00,23.13,23.14,23.09,23.12,107487.0,20.3319,20.3407,20.2967,20.3231,107487.0
2015-07-27 15:30:00,23.11,23.19,23.11,23.18,218973.0,20.3143,20.3846,20.3143,20.3759,218973.0
2015-07-28 09:30:00,23.35,23.46,23.23,23.46,56802.0,20.5253,20.622,20.4198,20.622,56802.0
2015-07-28 10:00:00,23.44,23.44,23.31,23.33,82206.0,20.6044,20.6044,20.4901,20.5077,82206.0
2015-07-28 10:30:00,23.35,23.38,23.29,23.32,123945.0,20.5253,20.5517,20.4726,20.4989,123945.0
2015-07-28 11:00:00,23.3,23.32,23.24,23.26,102531.0,20.4813,20.4989,20.4286,20.4462,102531.0
2015-07-28 11:30:00,23.26,23.32,23.26,23.3,66708.0,20.4462,20.4989,20.4462,20.4813,66708.0
2015-07-28 12:00:00,23.3,23.41,23.29,23.37,98553.0,20.4813,20.578,20.4726,20.5429,98553.0
2015-07-28 12:30:00,23.37,23.37,23.35,23.36,46221.0,20.5429,20.5429,20.5253,20.5341,46221.0
2015-07-28 13:00:00,23.36,23.39,23.35,23.38,56787.0,20.5341,20.5605,20.5253,20.5517,56787.0
2015-07-28 13:30:00,23.39,23.39,23.34,23.34,39177.0,20.5605,20.5605,20.5165,20.5165,39177.0
2015-07-28 14:00:00,23.34,23.39,23.33,23.39,50898.0,20.5165,20.5605,20.5077,20.5605,50898.0
2015-07-28 14:30:00,23.39,23.39,23.3,23.33,166107.0,20.5605,20.5605,20.4813,20.5077,166107.0
2015-07-28 15:00:00,23.33,23.39,23.32,23.37,94812.0,20.5077,20.5605,20.4989,20.5429,94812.0
2015-07-28 15:30:00,23.38,23.43,23.34,23.39,155274.0,20.5517,20.5956,20.5165,20.5605,155274.0
2015-07-29 09:30:00,23.38,23.51,23.24,23.41,44262.0,20.5517,20.6659,20.4286,20.578,44262.0
2015-07-29 10:00:00,23.43,23.43,23.33,23.33,78333.0,20.5956,20.5956,20.5077,20.5077,78333.0
2015-07-29 10:30:00,23.33,23.44,23.32,23.4,84120.0,20.5077,20.6044,20.4989,20.5692,84120.0
2015-07-29 11:00:00,23.41,23.58,23.39,23.58,68805.0,20.578,20.7275,20.5605,20.7275,68805.0
2015-07-29 11:30:00,23.6,23.66,23.5,23.56,57654.0,20.745,20.7978,20.6571,20.7099,57654.0
2015-07-29 12:00:00,23.55,23.6,23.55,23.59,26700.0,20.7011,20.745,20.7011,20.7363,26700.0
2015-07-29 12:30:00,23.61,23.63,23.57,23.6,31245.0,20.7538,20.7714,20.7187,20.745,31245.0
2015-07-29 13:00:00,23.61,23.65,23.6,23.62,25587.0,20.7538,20.789,20.745,20.7626,25587.0
2015-07-29 13:30:00,23.62,23.63,23.53,23.53,44295.0,20.7626,20.7714,20.6835,20.6835,44295.0
2015-07-29 14:00:00,23.54,23.64,23.54,23.62,59133.0,20.6923,20.7802,20.6923,20.7626,59133.0
2015-07-29 14:30:00,23.65,23.67,23.61,23.65,57438.0,20.789,20.8066,20.7538,20.789,57438.0
2015-07-29 15:00:00,23.65,23.69,23.63,23.66,114189.0,20.789,20.8242,20.7714,20.7978,114189.0
2015-07-29 15:30:00,23.66,23.75,23.64,23.74,222771.0,20.7978,20.8769,20.7802,20.8681,222771.0
2015-07-30 09:30:00,23.62,23.8,23.58,23.62,74151.0,20.7626,20.9209,20.7275,20.7626,74151.0
2015-07-30 10:00:00,23.61,23.74,23.61,23.64,52365.0,20.7538,20.8681,20.7538,20.7802,52365.0
2015-07-30 10:30:00,23.64,23.69,23.61,23.65,70113.0,20.7802,20.8242,20.7538,20.789,70113.0
2015-07-30 11:00:00,23.66,23.7,23.62,23.66,65712.0,20.7978,20.833,20.7626,20.7978,65712.0
2015-07-30 11:30:00,23.67,23.74,23.67,23.73,45219.0,20.8066,20.8681,20.8066,20.8593,45219.0
2015-07-30 12:00:00,23.74,23.75,23.71,23.73,42477.0,20.8681,20.8769,20.8417,20.8593,42477.0
2015-07-30 12:30:00,23.73,23.76,23.72,23.75,24354.0,20.8593,20.8857,20.8505,20.8769,24354.0
2015-07-30 13:00:00,23.75,23.76,23.74,23.74,37458.0,20.8769,20.8857,20.8681,20.8681,37458.0
2015-07-30 13:30:00,23.74,23.78,23.74,23.78,41802.0,20.8681,20.9033,20.8681,20.9033,41802.0
2015-07-30 14:00:00,23.78,23.86,23.78,23.84,34263.0,20.9033,20.9736,20.9033,20.956,34263.0
2015-07-30 14:30:00,23.83,23.92,23.83,23.9,44982.0,20.9472,21.0263,20.9472,21.0088,44982.0
2015-07-30 15:00:00,23.91,23.91,23.83,23.84,69561.0,21.0175,21.0175,20.9472,20.956,69561.0
2015-07-30 15:30:00,23.83,23.84,23.77,23.81,137919.0,20.9472,20.956,20.8945,20.9296,137919.0
2015-07-31 09:30:00,23.91,24.09,23.75,23.8,44748.0,21.0175,21.1758,20.8769,20.9209,44748.0
2015-07-31 10:00:00,23.78,23.86,23.78,23.83,45237.0,20.9033,20.9736,20.9033,20.9472,45237.0
2015-07-31 10:30:00,23.82,23.86,23.81,23.82,60939.0,20.9384,20.9736,20.9296,20.9384,60939.0
2015-07-31 11:00:00,23.83,23.86,23.82,23.82,24726.0,20.9472,20.9736,20.9384,20.9384,24726.0
2015-07-31 11:30:00,23.84,23.85,23.82,23.82,30528.0,20.956,20.9648,20.9384,20.9384,30528.0
2015-07-31 12:00:00,23.83,23.84,23.82,23.83,25275.0,20.9472,20.956,20.9384,20.9472,25275.0
2015-07-31 12:30:00,23.83,23.83,23.78,23.81,41301.0,20.9472,20.9472,20.9033,20.9296,41301.0
2015-07-31 13:00:00,23.81,23.84,23.81,23.81,26823.0,20.9296,20.956,20.9296,20.9296,26823.0
2015-07-31 13:30:00,23.82,23.84,23.81,23.82,25620.0,20.9384,20.956,20.9296,20.9384,25620.0
2015-07-31 14:00:00,23.84,23.84,23.81,23.84,20847.0,20.956,20.956,20.9296,20.956,20847.0
2015-07-31 14:30:00,23.84,23.85,23.81,23.82,45204.0,20.956,20.9648,20.9296,20.9384,45204.0
2015-07-31 15:00:00,23.84,23.84,23.8,23.82,49572.0,20.956,20.956,20.9209,20.9384,49572.0
2015-07-31 15:30:00,23.81,23.84,23.77,23.82,184131.0,20.9296,20.956,20.8945,20.9384,184131.0
2015-08-03 09:30:00,23.79,23.82,23.51,23.51,28833.0,20.9121,20.9384,20.6659,20.6659,28833.0
2015-08-03 10:00:00,23.56,23.68,23.53,23.55,25119.0,20.7099,20.8154,20.6835,20.7011,25119.0
2015-08-03 10:30:00,23.55,23.83,23.51,23.8,55035.0,20.7011,20.9472,20.6659,20.9209,55035.0
2015-08-03 11:00:00,23.8,23.86,23.77,23.82,56634.0,20.9209,20.9736,20.8945,20.9384,56634.0
2015-08-03 11:30:00,23.82,23.83,23.76,23.77,43500.0,20.9384,20.9472,20.8857,20.8945,43500.0
2015-08-03 12:00:00,23.78,23.84,23.75,23.83,52524.0,20.9033,20.956,20.8769,20.9472,52524.0
2015-08-03 12:30:00,23.83,23.84,23.77,23.79,48450.0,20.9472,20.956,20.8945,20.9121,48450.0
2015-08-03 13:00:00,23.78,23.83,23.76,23.81,53868.0,20.9033,20.9472,20.8857,20.9296,53868.0
2015-08-03 13:30:00,23.81,23.88,23.79,23.86,47898.0,20.9296,20.9912,20.9121,20.9736,47898.0
2015-08-03 14:00:00,23.86,23.86,23.82,23.85,48432.0,20.9736,20.9736,20.9384,20.9648,48432.0
2015-08-03 14:30:00,23.84,23.85,23.79,23.81,57879.0,20.956,20.9648,20.9121,20.9296,57879.0
2015-08-03 15:00:00,23.81,23.84,23.78,23.81,68397.0,20.9296,20.956,20.9033,20.9296,68397.0
2015-08-03 15:30:00,23.83,23.87,23.78,23.83,200658.0,20.9472,20.9824,20.9033,20.9472,200658.0
2015-08-04 09:30:00,23.84,23.99,23.76,23.91,42480.0,20.956,21.0879,20.8857,21.0175,42480.0
2015-08-04 10:00:00,23.92,24.01,23.9,23.99,45228.0,21.0263,21.1055,21.0088,21.0879,45228.0
2015-08-04 10:30:00,23.98,24.04,23.95,24.01,53547.0,21.0791,21.1318,21.0527,21.1055,53547.0
2015-08-04 11:00:00,24.02,24.09,23.98,24.0,66837.0,21.1142,21.1758,21.0791,21.0967,66837.0
2015-08-04 11:30:00,23.98,23.99,23.92,23.94,27243.0,21.0791,21.0879,21.0263,21.0439,27243.0
2015-08-04 12:00:00,23.94,23.96,23.93,23.94,33177.0,21.0439,21.0615,21.0351,21.0439,33177.0
2015-08-04 12:30:00,23.95,23.95,23.85,23.86,38043.0,21.0527,21.0527,20.9648,20.9736,38043.0
2015-08-04 13:00:00,23.85,23.86,23.77,23.77,28428.0,20.9648,20.9736,20.8945,20.8945,28428.0
2015-08-04 13:30:00,23.78,23.79,23.76,23.78,65919.0,20.9033,20.9121,20.8857,20.9033,65919.0
2015-08-04 14:00:00,23.78,23.79,23.7,23.74,39600.0,20.9033,20.9121,20.833,20.8681,39600.0
2015-08-04 14:30:00,23.74,23.83,23.73,23.74,43530.0,20.8681,20.9472,20.8593,20.8681,43530.0
2015-08-04 15:00:00,23.76,23.78,23.73,23.76,69198.0,20.8857,20.9033,20.8593,20.8857,69198.0
2015-08-04 15:30:00,23.76,23.81,23.74,23.78,104994.0,20.8857,20.9296,20.8681,20.9033,104994.0
2015-08-05 09:30:00,23.91,24.14,23.78,24.04,31557.0,21.0175,21.2197,20.9033,21.1318,31557.0
2015-08-05 10:00:00,23.97,24.2,23.92,24.19,29796.0,21.0703,21.2725,21.0263,21.2637,29796.0
2015-08-05 10:30:00,24.2,24.24,24.17,24.17,30585.0,21.2725,21.3076,21.2461,21.2461,30585.0
2015-08-05 11:00:00,24.15,24.18,23.61,24.05,406851.0,21.2285,21.2549,20.7538,21.1406,406851.0
2015-08-05 11:30:00,24.05,24.05,23.9,23.9,43908.0,21.1406,21.1406,21.0088,21.0088,43908.0
2015-08-05 12:00:00,23.91,23.95,23.87,23.91,41148.0,21.0175,21.0527,20.9824,21.0175,41148.0
2015-08-05 12:30:00,23.92,23.98,23.88,23.98,31608.0,21.0263,21.0791,20.9912,21.0791,31608.0
2015-08-05 13:00:00,23.98,24.0,23.92,24.0,34875.0,21.0791,21.0967,21.0263,21.0967,34875.0
2015-08-05 13:30:00,24.0,24.05,23.96,24.01,28011.0,21.0967,21.1406,21.0615,21.1055,28011.0
2015-08-05 14:00:00,24.01,24.07,23.96,24.05,28701.0,21.1055,21.1582,21.0615,21.1406,28701.0
2015-08-05 14:30:00,24.05,24.07,23.98,24.02,29514.0,21.1406,21.1582,21.0791,21.1142,29514.0
2015-08-05 15:00:00,24.03,24.04,23.95,23.98,43656.0,21.123,21.1318,21.0527,21.0791,43656.0
2015-08-05 15:30:00,23.97,24.0,23.94,23.97,106515.0,21.0703,21.0967,21.0439,21.0703,106515.0
2015-08-06 09:30:00,24.0,24.06,23.86,24.01,27576.0,21.0967,21.1494,20.9736,21.1055,27576.0
2015-08-06 10:00:00,24.02,24.09,23.94,24.0,12570.0,21.1142,21.1758,21.0439,21.0967,12570.0
2015-08-06 10:30:00,24.0,24.09,23.94,24.04,30687.0,21.0967,21.1758,21.0439,21.1318,30687.0
2015-08-06 11:00:00,24.02,24.05,23.98,23.98,24213.0,21.1142,21.1406,21.0791,21.0791,24213.0
2015-08-06 11:30:00,23.97,23.97,23.86,23.91,21627.0,21.0703,21.0703,20.9736,21.0175,21627.0
2015-08-06 12:00:00,23.88,23.89,23.84,23.88,16800.0,20.9912,21.0,20.956,20.9912,16800.0
2015-08-06 12:30:00,23.89,23.89,23.78,23.82,17895.0,21.0,21.0,20.9033,20.9384,17895.0
2015-08-06 13:00:00,23.82,23.88,23.81,23.86,29256.0,20.9384,20.9912,20.9296,20.9736,29256.0
2015-08-06 13:30:00,23.86,23.87,23.8,23.8,13560.0,20.9736,20.9824,20.9209,20.9209,13560.0
2015-08-06 14:00:00,23.81,23.85,23.77,23.83,26415.0,20.9296,20.9648,20.8945,20.9472,26415.0
2015-08-06 14:30:00,23.82,23.84,23.78,23.8,28035.0,20.9384,20.956,20.9033,20.9209,28035.0
2015-08-06 15:00:00,23.8,23.83,23.77,23.79,41151.0,20.9209,20.9472,20.8945,20.9121,41151.0
2015-08-06 15:30:00,23.78,23.84,23.76,23.79,121122.0,20.9033,20.956,20.8857,20.9121,121122.0
2015-08-07 09:30:00,23.74,23.89,23.66,23.84,36765.0,20.8681,21.0,20.7978,20.956,36765.0
2015-08-07 10:00:00,23.85,23.89,23.8,23.84,13566.0,20.9648,21.0,20.9209,20.956,13566.0
2015-08-07 10:30:00,23.8,23.84,23.78,23.8,7800.0,20.9209,20.956,20.9033,20.9209,7800.0
2015-08-07 11:00:00,23.78,23.78,23.7,23.72,16200.0,20.9033,20.9033,20.833,20.8505,16200.0
2015-08-07 11:30:00,23.7,23.82,23.69,23.8,13902.0,20.833,20.9384,20.8242,20.9209,13902.0
2015-08-07 12:00:00,23.82,23.83,23.76,23.78,16197.0,20.9384,20.9472,20.8857,20.9033,16197.0
2015-08-07 12:30:00,23.77,23.77,23.72,23.76,16290.0,20.8945,20.8945,20.8505,20.8857,16290.0
2015-08-07 13:00:00,23.76,23.76,23.7,23.71,16677.0,20.8857,20.8857,20.833,20.8417,16677.0
2015-08-07 13:30:00,23.73,23.75,23.71,23.74,17850.0,20.8593,20.8769,20.8417,20.8681,17850.0
2015-08-07 14:00:00,23.74,23.76,23.72,23.76,23691.0,20.8681,20.8857,20.8505,20.8857,23691.0
2015-08-07 14:30:00,23.76,23.78,23.71,23.72,29919.0,20.8857,20.9033,20.8417,20.8505,29919.0
2015-08-07 15:00:00,23.74,23.81,23.73,23.76,63588.0,20.8681,20.9296,20.8593,20.8857,63588.0
2015-08-07 15:30:00,23.75,23.81,23.75,23.81,66648.0,20.8769,20.9296,20.8769,20.9296,66648.0
2015-08-10 09:30:00,24.0,24.25,23.88,24.17,72609.0,21.0967,21.3164,20.9912,21.2461,72609.0
2015-08-10 10:00:00,24.14,24.2,24.1,24.13,54336.0,21.2197,21.2725,21.1846,21.2109,54336.0
2015-08-10 10:30:00,24.1,24.1,24.01,24.05,18000.0,21.1846,21.1846,21.1055,21.1406,18000.0
2015-08-10 11:00:00,24.04,24.14,24.01,24.02,30372.0,21.1318,21.2197,21.1055,21.1142,30372.0
2015-08-10 11:30:00,24.04,24.13,24.04,24.09,33480.0,21.1318,21.2109,21.1318,21.1758,33480.0
2015-08-10 12:00:00,24.08,24.13,24.04,24.11,27087.0,21.167,21.2109,21.1318,21.1934,27087.0
2015-08-10 12:30:00,24.11,24.18,24.11,24.18,12150.0,21.1934,21.2549,21.1934,21.2549,12150.0
2015-08-10 13:00:00,24.18,24.24,24.18,24.23,16209.0,21.2549,21.3076,21.2549,21.2988,16209.0
2015-08-10 13:30:00,24.21,24.22,24.06,24.06,17535.0,21.2813,21.29,21.1494,21.1494,17535.0
2015-08-10 14:00:00,24.07,24.12,24.07,24.1,22497.0,21.1582,21.2021,21.1582,21.1846,22497.0
2015-08-10 14:30:00,24.1,24.13,24.07,24.11,23706.0,21.1846,21.2109,21.1582,21.1934,23706.0
2015-08-10 15:00:00,24.11,24.23,24.11,24.23,38400.0,21.1934,21.2988,21.1934,21.2988,38400.0
2015-08-10 15:30:00,24.23,24.24,24.19,24.23,80907.0,21.2988,21.3076,21.2637,21.2988,80907.0
2015-08-11 09:30:00,23.96,24.08,23.79,24.07,20058.0,21.0615,21.167,20.9121,21.1582,20058.0
2015-08-11 10:00:00,24.07,24.09,24.02,24.09,30324.0,21.1582,21.1758,21.1142,21.1758,30324.0
2015-08-11 10:30:00,24.06,24.14,24.0,24.12,26019.0,21.1494,21.2197,21.0967,21.2021,26019.0
2015-08-11 11:00:00,24.09,24.11,24.01,24.04,13518.0,21.1758,21.1934,21.1055,21.1318,13518.0
2015-08-11 11:30:00,24.03,24.07,24.0,24.03,25809.0,21.123,21.1582,21.0967,21.123,25809.0
2015-08-11 12:00:00,24.0,24.09,24.0,24.03,19242.0,21.0967,21.1758,21.0967,21.123,19242.0
2015-08-11 12:30:00,24.04,24.04,23.99,24.01,12639.0,21.1318,21.1318,21.0879,21.1055,12639.0
2015-08-11 13:00:00,24.01,24.03,23.98,24.01,21057.0,21.1055,21.123,21.0791,21.1055,21057.0
2015-08-11 13:30:00,24.0,24.03,23.97,23.99,14187.0,21.0967,21.123,21.0703,21.0879,14187.0
2015-08-11 14:00:00,23.99,24.0,23.94,23.99,25125.0,21.0879,21.0967,21.0439,21.0879,25125.0
2015-08-11 14:30:00,23.97,23.97,23.88,23.89,32799.0,21.0703,21.0703,20.9912,21.0,32799.0
2015-08-11 15:00:00,23.9,23.94,23.87,23.93,39807.0,21.0088,21.0439,20.9824,21.0351,39807.0
2015-08-11 15:30:00,23.93,23.94,23.89,23.9,100596.0,21.0351,21.0439,21.0,21.0088,100596.0
2015-08-12 09:30:00,23.76,24.09,23.76,23.76,18273.0,20.8857,21.1758,20.8857,20.8857,18273.0
2015-08-12 10:00:00,23.81,23.85,23.6,23.65,54930.0,20.9296,20.9648,20.745,20.789,54930.0
2015-08-12 10:30:00,23.71,23.79,23.71,23.74,34281.0,20.8417,20.9121,20.8417,20.8681,34281.0
2015-08-12 11:00:00,23.76,23.85,23.76,23.81,14643.0,20.8857,20.9648,20.8857,20.9296,14643.0
2015-08-12 11:30:00,23.76,23.78,23.71,23.71,21588.0,20.8857,20.9033,20.8417,20.8417,21588.0
2015-08-12 12:00:00,23.72,23.79,23.71,23.76,24300.0,20.8505,20.9121,20.8417,20.8857,24300.0
2015-08-12 12:30:00,23.78,23.89,23.76,23.85,25431.0,20.9033,21.0,20.8857,20.9648,25431.0
2015-08-12 13:00:00,23.86,23.92,23.86,23.91,19137.0,20.9736,21.0263,20.9736,21.0175,19137.0
2015-08-12 13:30:00,23.91,23.98,23.9,23.97,30666.0,21.0175,21.0791,21.0088,21.0703,30666.0
2015-08-12 14:00:00,23.98,23.99,23.88,23.88,18279.0,21.0791,21.0879,20.9912,20.9912,18279.0
2015-08-12 14:30:00,23.89,23.98,23.89,23.98,23112.0,21.0,21.0791,21.0,21.0791,23112.0
2015-08-12 15:00:00,23.98,24.05,23.97,24.04,25800.0,21.0791,21.1406,21.0703,21.1318,25800.0
2015-08-12 15:30:00,24.04,24.09,24.02,24.09,100236.0,21.1318,21.1758,21.1142,21.1758,100236.0
2015-08-13 09:30:00,24.03,24.03,23.9,24.03,17787.0,21.123,21.123,21.0088,21.123,17787.0
2015-08-13 10:00:00,23.98,24.04,23.9,24.04,15714.0,21.0791,21.1318,21.0088,21.1318,15714.0
2015-08-13 10:30:00,24.03,24.08,24.03,24.03,4893.0,21.123,21.167,21.123,21.123,4893.0
2015-08-13 11:00:00,24.03,24.04,23.98,24.03,15714.0,21.123,21.1318,21.0791,21.123,15714.0
2015-08-13 11:30:00,24.0,24.05,23.99,24.01,24894.0,21.0967,21.1406,21.0879,21.1055,24894.0
2015-08-13 12:00:00,24.01,24.06,24.01,24.06,6084.0,21.1055,21.1494,21.1055,21.1494,6084.0
2015-08-13 12:30:00,24.06,24.09,24.01,24.09,15777.0,21.1494,21.1758,21.1055,21.1758,15777.0
2015-08-13 13:00:00,24.06,24.1,24.05,24.1,13593.0,21.1494,21.1846,21.1406,21.1846,13593.0
2015-08-13 13:30:00,24.1,24.1,24.07,24.09,22248.0,21.1846,21.1846,21.1582,21.1758,22248.0
2015-08-13 14:00:00,24.07,24.11,24.07,24.1,6900.0,21.1582,21.1934,21.1582,21.1846,6900.0
2015-08-13 14:30:00,24.12,24.15,24.08,24.1,14094.0,21.2021,21.2285,21.167,21.1846,14094.0
2015-08-13 15:00:00,24.09,24.1,24.02,24.06,31512.0,21.1758,21.1846,21.1142,21.1494,31512.0
2015-08-13 15:30:00,24.04,24.07,24.02,24.05,72957.0,21.1318,21.1582,21.1142,21.1406,72957.0
2015-08-14 09:30:00,23.99,24.17,23.88,24.08,17730.0,21.0879,21.2461,20.9912,21.167,17730.0
2015-08-14 10:00:00,24.1,24.14,24.07,24.14,8493.0,21.1846,21.2197,21.1582,21.2197,8493.0
2015-08-14 10:30:00,24.1,24.1,24.02,24.02,10845.0,21.1846,21.1846,21.1142,21.1142,10845.0
2015-08-14 11:00:00,24.01,24.05,23.97,24.04,54273.0,21.1055,21.1406,21.0703,21.1318,54273.0
2015-08-14 11:30:00,24.02,24.08,24.0,24.07,70500.0,21.1142,21.167,21.0967,21.1582,70500.0
2015-08-14 12:00:00,24.08,24.08,23.97,24.02,60456.0,21.167,21.167,21.0703,21.1142,60456.0
2015-08-14 12:30:00,24.02,24.05,23.96,24.0,23658.0,21.1142,21.1406,21.0615,21.0967,23658.0
2015-08-14 13:00:00,23.97,24.05,23.97,24.01,13095.0,21.0703,21.1406,21.0703,21.1055,13095.0
2015-08-14 13:30:00,24.0,24.02,23.98,23.99,41580.0,21.0967,21.1142,21.0791,21.0879,41580.0
2015-08-14 14:00:00,24.0,24.0,23.98,23.98,22215.0,21.0967,21.0967,21.0791,21.0791,22215.0
2015-08-14 14:30:00,23.98,24.0,23.98,23.99,35958.0,21.0791,21.0967,21.0791,21.0879,35958.0
2015-08-14 15:00:00,23.99,24.0,23.98,23.99,81309.0,21.0879,21.0967,21.0791,21.0879,81309.0
2015-08-14 15:30:00,23.99,24.01,23.98,24.0,144249.0,21.0879,21.1055,21.0791,21.0967,144249.0
2015-08-17 09:30:00,23.9,24.03,23.8,23.84,18888.0,21.0088,21.123,20.9209,20.956,18888.0
2015-08-17 10:00:00,23.83,23.99,23.79,23.94,31899.0,20.9472,21.0879,20.9121,21.0439,31899.0
2015-08-17 10:30:00,23.93,23.97,23.84,23.94,43860.0,21.0351,21.0703,20.956,21.0439,43860.0
2015-08-17 11:00:00,23.94,23.95,23.92,23.95,26277.0,21.0439,21.0527,21.0263,21.0527,26277.0
2015-08-17 11:30:00,23.94,23.98,23.93,23.97,38265.0,21.0439,21.0791,21.0351,21.0703,38265.0
2015-08-17 12:00:00,23.99,24.05,23.97,24.05,32307.0,21.0879,21.1406,21.0703,21.1406,32307.0
2015-08-17 12:30:00,24.05,24.15,24.04,24.14,12342.0,21.1406,21.2285,21.1318,21.2197,12342.0
2015-08-17 13:00:00,24.14,24.21,24.14,24.2,10500.0,21.2197,21.2813,21.2197,21.2725,10500.0
2015-08-17 13:30:00,24.2,24.21,24.16,24.19,16095.0,21.2725,21.2813,21.2373,21.2637,16095.0
2015-08-17 14:00:00,24.18,24.2,24.14,24.14,17772.0,21.2549,21.2725,21.2197,21.2197,17772.0
2015-08-17 14:30:00,24.17,24.18,24.14,24.16,12300.0,21.2461,21.2549,21.2197,21.2373,12300.0
2015-08-17 15:00:00,24.17,24.17,24.12,24.16,23397.0,21.2461,21.2461,21.2021,21.2373,23397.0
2015-08-17 15:30:00,24.15,24.15,24.07,24.14,121257.0,21.2285,21.2285,21.1582,21.2197,121257.0
2015-08-18 09:30:00,24.12,24.19,24.11,24.16,11037.0,21.2021,21.2637,21.1934,21.2373,11037.0
2015-08-18 10:00:00,24.15,24.2,24.14,24.19,32355.0,21.2285,21.2725,21.2197,21.2637,32355.0
2015-08-18 10:30:00,24.19,24.25,24.16,24.23,29619.0,21.2637,21.3164,21.2373,21.2988,29619.0
2015-08-18 11:00:00,24.25,24.25,24.21,24.22,18300.0,21.3164,21.3164,21.2813,21.29,18300.0
2015-08-18 11:30:00,24.23,24.23,24.18,24.18,17436.0,21.2988,21.2988,21.2549,21.2549,17436.0
2015-08-18 12:00:00,24.19,24.21,24.16,24.18,16800.0,21.2637,21.2813,21.2373,21.2549,16800.0
2015-08-18 12:30:00,24.19,24.2,24.15,24.15,9822.0,21.2637,21.2725,21.2285,21.2285,9822.0
2015-08-18 13:00:00,24.15,24.18,24.13,24.15,14820.0,21.2285,21.2549,21.2109,21.2285,14820.0
2015-08-18 13:30:00,24.15,24.16,24.11,24.11,5400.0,21.2285,21.2373,21.1934,21.1934,5400.0
2015-08-18 14:00:00,24.13,24.14,24.09,24.12,6900.0,21.2109,21.2197,21.1758,21.2021,6900.0
2015-08-18 14:30:00,24.1,24.12,24.09,24.11,6876.0,21.1846,21.2021,21.1758,21.1934,6876.0
2015-08-18 15:00:00,24.08,24.1,24.05,24.06,20238.0,21.167,21.1846,21.1406,21.1494,20238.0
2015-08-18 15:30:00,24.05,24.07,24.02,24.03,60063.0,21.1406,21.1582,21.1142,21.123,60063.0
2015-08-19 09:30:00,23.92,23.92,23.66,23.72,25206.0,21.0263,21.0263,20.7978,20.8505,25206.0
2015-08-19 10:00:00,23.69,23.78,23.67,23.76,45495.0,20.8242,20.9033,20.8066,20.8857,45495.0
2015-08-19 10:30:00,23.73,23.73,23.55,23.59,26700.0,20.8593,20.8593,20.7011,20.7363,26700.0
2015-08-19 11:00:00,23.59,23.62,23.56,23.58,28461.0,20.7363,20.7626,20.7099,20.7275,28461.0
2015-08-19 11:30:00,23.59,23.62,23.54,23.59,29262.0,20.7363,20.7626,20.6923,20.7363,29262.0
2015-08-19 12:00:00,23.6,23.61,23.53,23.53,19440.0,20.745,20.7538,20.6835,20.6835,19440.0
2015-08-19 12:30:00,23.53,23.57,23.52,23.53,15678.0,20.6835,20.7187,20.6747,20.6835,15678.0
2015-08-19 13:00:00,23.56,23.58,23.53,23.53,18351.0,20.7099,20.7275,20.6835,20.6835,18351.0
2015-08-19 13:30:00,23.54,23.67,23.51,23.6,41361.0,20.6923,20.8066,20.6659,20.745,41361.0
2015-08-19 14:00:00,23.6,23.8,23.6,23.71,93093.0,20.745,20.9209,20.745,20.8417,93093.0
2015-08-19 14:30:00,23.73,23.74,23.6,23.62,22530.0,20.8593,20.8681,20.745,20.7626,22530.0
2015-08-19 15:00:00,23.6,23.63,23.58,23.61,46824.0,20.745,20.7714,20.7275,20.7538,46824.0
2015-08-19 15:30:00,23.62,23.64,23.53,23.53,160734.0,20.7626,20.7802,20.6835,20.6835,160734.0
2015-08-20 09:30:00,23.37,23.44,23.2,23.25,32739.0,20.5429,20.6044,20.3934,20.4374,32739.0
2015-08-20 10:00:00,23.25,23.27,23.12,23.12,30747.0,20.4374,20.455,20.3231,20.3231,30747.0
2015-08-20 10:30:00,23.14,23.23,23.12,23.22,19593.0,20.3407,20.4198,20.3231,20.411,19593.0
2015-08-20 11:00:00,23.22,23.23,23.15,23.17,36180.0,20.411,20.4198,20.3495,20.3671,36180.0
2015-08-20 11:30:00,23.17,23.19,23.15,23.18,21060.0,20.3671,20.3846,20.3495,20.3759,21060.0
2015-08-20 12:00:00,23.17,23.17,23.06,23.09,36711.0,20.3671,20.3671,20.2704,20.2967,36711.0
2015-08-20 12:30:00,23.09,23.1,23.01,23.02,36255.0,20.2967,20.3055,20.2264,20.2352,36255.0
2015-08-20 13:00:00,23.02,23.18,22.99,23.18,90738.0,20.2352,20.3759,20.2088,20.3759,90738.0
2015-08-20 13:30:00,23.18,23.21,23.07,23.2,127722.0,20.3759,20.4022,20.2792,20.3934,127722.0
2015-08-20 14:00:00,23.21,23.21,23.11,23.12,61380.0,20.4022,20.4022,20.3143,20.3231,61380.0
2015-08-20 14:30:00,23.11,23.13,23.09,23.09,79341.0,20.3143,20.3319,20.2967,20.2967,79341.0
2015-08-20 15:00:00,23.09,23.17,23.09,23.16,100386.0,20.2967,20.3671,20.2967,20.3583,100386.0
2015-08-20 15:30:00,23.16,23.21,23.09,23.1,233376.0,20.3583,20.4022,20.2967,20.3055,233376.0
2015-08-21 09:30:00,22.92,23.04,22.86,22.9,88059.0,20.1473,20.2528,20.0946,20.1297,88059.0
2015-08-21 10:00:00,22.92,22.98,22.84,22.85,98559.0,20.1473,20.2001,20.077,20.0858,98559.0
2015-08-21 10:30:00,22.84,22.84,22.7,22.71,37269.0,20.077,20.077,19.9539,19.9627,37269.0
2015-08-21 11:00:00,22.71,22.74,22.63,22.74,39006.0,19.9627,19.9891,19.8924,19.9891,39006.0
2015-08-21 11:30:00,22.73,22.84,22.69,22.84,40125.0,19.9803,20.077,19.9451,20.077,40125.0
2015-08-21 12:00:00,22.82,22.93,22.82,22.88,96900.0,20.0594,20.1561,20.0594,20.1121,96900.0
2015-08-21 12:30:00,22.87,22.87,22.7,22.7,35100.0,20.1034,20.1034,19.9539,19.9539,35100.0
2015-08-21 13:00:00,22.69,22.72,22.62,22.69,59790.0,19.9451,19.9715,19.8836,19.9451,59790.0
2015-08-21 13:30:00,22.69,22.76,22.67,22.76,72603.0,19.9451,20.0067,19.9276,20.0067,72603.0
2015-08-21 14:00:00,22.78,22.83,22.67,22.69,44208.0,20.0242,20.0682,19.9276,19.9451,44208.0
2015-08-21 14:30:00,22.69,22.69,22.56,22.58,138276.0,19.9451,19.9451,19.8309,19.8484,138276.0
2015-08-21 15:00:00,22.58,22.63,22.48,22.57,102855.0,19.8484,19.8924,19.7605,19.8397,102855.0
2015-08-21 15:30:00,22.57,22.59,22.46,22.47,167757.0,19.8397,19.8572,19.743,19.7517,167757.0
2015-08-24 09:30:00,21.39,21.81,21.15,21.66,54132.0,18.8024,19.1716,18.5914,19.0397,54132.0
2015-08-24 10:00:00,21.72,22.02,21.71,21.81,204177.0,19.0925,19.3562,19.0837,19.1716,204177.0
2015-08-24 10:30:00,21.82,22.0,21.69,21.88,88806.0,19.1804,19.3386,19.0661,19.2331,88806.0
2015-08-24 11:00:00,21.89,21.92,21.81,21.85,114873.0,19.2419,19.2683,19.1716,19.2068,114873.0
2015-08-24 11:30:00,21.82,22.0,21.8,22.0,170034.0,19.1804,19.3386,19.1628,19.3386,170034.0
2015-08-24 12:00:00,21.97,22.09,21.9,22.05,92079.0,19.3122,19.4177,19.2507,19.3826,92079.0
2015-08-24 12:30:00,22.09,22.23,22.08,22.13,80808.0,19.4177,19.5408,19.4089,19.4529,80808.0
2015-08-24 13:00:00,22.13,22.24,22.1,22.16,101118.0,19.4529,19.5496,19.4265,19.4792,101118.0
2015-08-24 13:30:00,22.17,22.17,21.94,21.94,58464.0,19.488,19.488,19.2859,19.2859,58464.0
2015-08-24 14:00:00,21.93,22.1,21.92,22.03,133014.0,19.2771,19.4265,19.2683,19.365,133014.0
2015-08-24 14:30:00,22.01,22.1,21.89,21.95,125037.0,19.3474,19.4265,19.2419,19.2947,125037.0
2015-08-24 15:00:00,21.94,21.94,21.64,21.66,185544.0,19.2859,19.2859,19.0222,19.0397,185544.0
2015-08-24 15:30:00,21.66,21.87,21.58,21.59,329874.0,19.0397,19.2243,18.9694,18.9782,329874.0
2015-08-25 09:30:00,22.14,22.17,21.78,21.87,59937.0,19.4617,19.488,19.1452,19.2243,59937.0
2015-08-25 10:00:00,21.86,21.94,21.8,21.92,59700.0,19.2155,19.2859,19.1628,19.2683,59700.0
2015-08-25 10:30:00,21.89,21.98,21.82,21.85,35706.0,19.2419,19.321,19.1804,19.2068,35706.0
2015-08-25 11:00:00,21.92,22.13,21.88,22.05,42066.0,19.2683,19.4529,19.2331,19.3826,42066.0
2015-08-25 11:30:00,22.0,22.05,21.92,21.92,36000.0,19.3386,19.3826,19.2683,19.2683,36000.0
2015-08-25 12:00:00,21.95,22.08,21.94,22.04,27933.0,19.2947,19.4089,19.2859,19.3738,27933.0
2015-08-25 12:30:00,22.04,22.06,21.97,22.02,31467.0,19.3738,19.3913,19.3122,19.3562,31467.0
2015-08-25 13:00:00,22.01,22.03,21.83,21.83,34788.0,19.3474,19.365,19.1892,19.1892,34788.0
2015-08-25 13:30:00,21.83,21.92,21.83,21.86,41940.0,19.1892,19.2683,19.1892,19.2155,41940.0
2015-08-25 14:00:00,21.85,21.91,21.81,21.86,55800.0,19.2068,19.2595,19.1716,19.2155,55800.0
2015-08-25 14:30:00,21.88,21.89,21.76,21.78,148230.0,19.2331,19.2419,19.1276,19.1452,148230.0
2015-08-25 15:00:00,21.79,21.8,21.65,21.66,220509.0,19.154,19.1628,19.0309,19.0397,220509.0
2015-08-25 15:30:00,21.66,21.71,21.56,21.6,535116.0,19.0397,19.0837,18.9518,18.987,535116.0
2015-08-26 09:30:00,22.0,22.0,21.6,21.67,36033.0,19.3386,19.3386,18.987,19.0485,36033.0
2015-08-26 10:00:00,21.73,21.79,21.64,21.77,62337.0,19.1013,19.154,19.0222,19.1364,62337.0
2015-08-26 10:30:00,21.78,21.81,21.63,21.63,65094.0,19.1452,19.1716,19.0134,19.0134,65094.0
2015-08-26 11:00:00,21.63,21.72,21.61,21.71,57999.0,19.0134,19.0925,18.9958,19.0837,57999.0
2015-08-26 11:30:00,21.68,21.69,21.61,21.67,41925.0,19.0573,19.0661,18.9958,19.0485,41925.0
2015-08-26 12:00:00,21.65,21.67,21.58,21.59,34908.0,19.0309,19.0485,18.9694,18.9782,34908.0
2015-08-26 12:30:00,21.59,21.67,21.56,21.66,204906.0,18.9782,19.0485,18.9518,19.0397,204906.0
2015-08-26 13:00:00,21.66,21.81,21.64,21.79,65307.0,19.0397,19.1716,19.0222,19.154,65307.0
2015-08-26 13:30:00,21.82,21.89,21.8,21.84,41397.0,19.1804,19.2419,19.1628,19.198,41397.0
2015-08-26 14:00:00,21.88,21.92,21.84,21.86,47052.0,19.2331,19.2683,19.198,19.2155,47052.0
2015-08-26 14:30:00,21.86,21.97,21.84,21.91,108834.0,19.2155,19.3122,19.198,19.2595,108834.0
2015-08-26 15:00:00,21.91,21.98,21.87,21.92,193326.0,19.2595,19.321,19.2243,19.2683,193326.0
2015-08-26 15:30:00,21.92,22.01,21.89,21.94,234528.0,19.2683,19.3474,19.2419,19.2859,234528.0
2015-08-27 09:30:00,22.22,22.41,22.15,22.26,49857.0,19.532,19.699,19.4705,19.5672,49857.0
2015-08-27 10:00:00,22.26,22.32,22.14,22.29,53412.0,19.5672,19.6199,19.4617,19.5935,53412.0
2015-08-27 10:30:00,22.3,22.39,22.27,22.37,69594.0,19.6023,19.6814,19.5759,19.6638,69594.0
2015-08-27 11:00:00,22.41,22.52,22.41,22.46,64647.0,19.699,19.7957,19.699,19.743,64647.0
2015-08-27 11:30:00,22.47,22.48,22.37,22.46,44592.0,19.7517,19.7605,19.6638,19.743,44592.0
2015-08-27 12:00:00,22.47,22.51,22.43,22.44,68625.0,19.7517,19.7869,19.7166,19.7254,68625.0
2015-08-27 12:30:00,22.46,22.49,22.4,22.46,48903.0,19.743,19.7693,19.6902,19.743,48903.0
2015-08-27 13:00:00,22.46,22.47,22.41,22.45,55341.0,19.743,19.7517,19.699,19.7342,55341.0
2015-08-27 13:30:00,22.45,22.55,22.44,22.54,66273.0,19.7342,19.8221,19.7254,19.8133,66273.0
2015-08-27 14:00:00,22.54,22.54,22.34,22.36,41337.0,19.8133,19.8133,19.6375,19.6551,41337.0
2015-08-27 14:30:00,22.36,22.44,22.29,22.31,48267.0,19.6551,19.7254,19.5935,19.6111,48267.0
2015-08-27 15:00:00,22.32,22.39,22.19,22.37,104094.0,19.6199,19.6814,19.5056,19.6638,104094.0
2015-08-27 15:30:00,22.42,22.57,22.36,22.56,98499.0,19.7078,19.8397,19.6551,19.8309,98499.0
2015-08-28 09:30:00,22.51,22.8,22.51,22.69,35145.0,19.7869,20.0418,19.7869,19.9451,35145.0
2015-08-28 10:00:00,22.74,22.77,22.68,22.77,37452.0,19.9891,20.0155,19.9363,20.0155,37452.0
2015-08-28 10:30:00,22.79,22.81,22.65,22.68,26100.0,20.033,20.0506,19.91,19.9363,26100.0
2015-08-28 11:00:00,22.71,22.78,22.67,22.74,36432.0,19.9627,20.0242,19.9276,19.9891,36432.0
2015-08-28 11:30:00,22.8,22.8,22.66,22.69,35844.0,20.0418,20.0418,19.9188,19.9451,35844.0
2015-08-28 12:00:00,22.69,22.78,22.68,22.75,20100.0,19.9451,20.0242,19.9363,19.9979,20100.0
2015-08-28 12:30:00,22.78,22.82,22.76,22.78,24297.0,20.0242,20.0594,20.0067,20.0242,24297.0
2015-08-28 13:00:00,22.78,22.78,22.7,22.7,20949.0,20.0242,20.0242,19.9539,19.9539,20949.0
2015-08-28 13:30:00,22.7,22.73,22.61,22.7,31755.0,19.9539,19.9803,19.8748,19.9539,31755.0
2015-08-28 14:00:00,22.72,22.79,22.72,22.75,41088.0,19.9715,20.033,19.9715,19.9979,41088.0
2015-08-28 14:30:00,22.76,22.83,22.72,22.82,58131.0,20.0067,20.0682,19.9715,20.0594,58131.0
2015-08-28 15:00:00,22.8,22.85,22.76,22.79,69312.0,20.0418,20.0858,20.0067,20.033,69312.0
2015-08-28 15:30:00,22.79,22.81,22.71,22.79,199470.0,20.033,20.0506,19.9627,20.033,199470.0
2015-08-31 09:30:00,22.68,22.68,22.47,22.63,35295.0,19.9363,19.9363,19.7517,19.8924,35295.0
2015-08-31 10:00:00,22.61,22.72,22.57,22.72,55578.0,19.8748,19.9715,19.8397,19.9715,55578.0
2015-08-31 10:30:00,22.72,22.75,22.66,22.68,41295.0,19.9715,19.9979,19.9188,19.9363,41295.0
2015-08-31 11:00:00,22.68,22.87,22.65,22.85,48513.0,19.9363,20.1034,19.91,20.0858,48513.0
2015-08-31 11:30:00,22.85,22.95,22.79,22.8,42891.0,20.0858,20.1737,20.033,20.0418,42891.0
2015-08-31 12:00:00,22.8,22.95,22.79,22.95,39651.0,20.0418,20.1737,20.033,20.1737,39651.0
2015-08-31 12:30:00,22.95,22.95,22.85,22.87,20892.0,20.1737,20.1737,20.0858,20.1034,20892.0
2015-08-31 13:00:00,22.87,22.88,22.83,22.84,25590.0,20.1034,20.1121,20.0682,20.077,25590.0
2015-08-31 13:30:00,22.84,22.85,22.8,22.85,26478.0,20.077,20.0858,20.0418,20.0858,26478.0
2015-08-31 14:00:00,22.85,22.86,22.8,22.84,49047.0,20.0858,20.0946,20.0418,20.077,49047.0
2015-08-31 14:30:00,22.84,22.85,22.8,22.83,58521.0,20.077,20.0858,20.0418,20.0682,58521.0
2015-08-31 15:00:00,22.83,22.93,22.81,22.89,98706.0,20.0682,20.1561,20.0506,20.1209,98706.0
2015-08-31 15:30:00,22.9,23.02,22.9,22.99,303465.0,20.1297,20.2352,20.1297,20.2088,303465.0
2015-09-01 09:30:00,22.66,22.66,22.43,22.49,175836.0,19.9188,19.9188,19.7166,19.7693,175836.0
2015-09-01 10:00:00,22.46,22.46,22.34,22.41,102912.0,19.743,19.743,19.6375,19.699,102912.0
2015-09-01 10:30:00,22.38,22.42,22.25,22.29,134721.0,19.6726,19.7078,19.5584,19.5935,134721.0
2015-09-01 11:00:00,22.29,22.37,22.23,22.33,132054.0,19.5935,19.6638,19.5408,19.6287,132054.0
2015-09-01 11:30:00,22.33,22.35,22.21,22.22,66432.0,19.6287,19.6463,19.5232,19.532,66432.0
2015-09-01 12:00:00,22.2,22.22,22.05,22.07,87369.0,19.5144,19.532,19.3826,19.4001,87369.0
2015-09-01 12:30:00,22.07,22.13,22.05,22.07,87900.0,19.4001,19.4529,19.3826,19.4001,87900.0
2015-09-01 13:00:00,22.06,22.21,22.06,22.2,86451.0,19.3913,19.5232,19.3913,19.5144,86451.0
2015-09-01 13:30:00,22.19,22.21,22.14,22.21,114579.0,19.5056,19.5232,19.4617,19.5232,114579.0
2015-09-01 14:00:00,22.19,22.2,22.12,22.14,109899.0,19.5056,19.5144,19.4441,19.4617,109899.0
2015-09-01 14:30:00,22.12,22.21,22.12,22.21,105381.0,19.4441,19.5232,19.4441,19.5232,105381.0
2015-09-01 15:00:00,22.21,22.21,22.06,22.08,72948.0,19.5232,19.5232,19.3913,19.4089,72948.0
2015-09-01 15:30:00,22.06,22.08,21.96,21.98,264096.0,19.3913,19.4089,19.3034,19.321,264096.0
2015-09-02 09:30:00,22.32,22.32,21.98,22.13,87696.0,19.6199,19.6199,19.321,19.4529,87696.0
2015-09-02 10:00:00,22.12,22.33,22.09,22.19,73824.0,19.4441,19.6287,19.4177,19.5056,73824.0
2015-09-02 10:30:00,22.17,22.23,22.12,22.23,52050.0,19.488,19.5408,19.4441,19.5408,52050.0
2015-09-02 11:00:00,22.23,22.25,22.17,22.21,37452.0,19.5408,19.5584,19.488,19.5232,37452.0
2015-09-02 11:30:00,22.21,22.21,22.0,22.04,40452.0,19.5232,19.5232,19.3386,19.3738,40452.0
2015-09-02 12:00:00,22.04,22.12,22.0,22.12,25644.0,19.3738,19.4441,19.3386,19.4441,25644.0
2015-09-02 12:30:00,22.13,22.13,22.07,22.1,28200.0,19.4529,19.4529,19.4001,19.4265,28200.0
2015-09-02 13:00:00,22.1,22.16,22.07,22.16,18900.0,19.4265,19.4792,19.4001,19.4792,18900.0
2015-09-02 13:30:00,22.16,22.16,22.07,22.1,35493.0,19.4792,19.4792,19.4001,19.4265,35493.0
2015-09-02 14:00:00,22.09,22.15,22.04,22.14,34971.0,19.4177,19.4705,19.3738,19.4617,34971.0
2015-09-02 14:30:00,22.14,22.2,22.11,22.18,37359.0,19.4617,19.5144,19.4353,19.4968,37359.0
2015-09-02 15:00:00,22.18,22.2,22.12,22.19,71796.0,19.4968,19.5144,19.4441,19.5056,71796.0
2015-09-02 15:30:00,22.19,22.27,22.15,22.26,128745.0,19.5056,19.5759,19.4705,19.5672,128745.0
2015-09-03 09:30:00,22.28,22.43,22.13,22.36,30429.0,19.5847,19.7166,19.4529,19.6551,30429.0
2015-09-03 10:00:00,22.35,22.39,22.31,22.39,24189.0,19.6463,19.6814,19.6111,19.6814,24189.0
2015-09-03 10:30:00,22.4,22.6,22.4,22.6,36300.0,19.6902,19.866,19.6902,19.866,36300.0
2015-09-03 11:00:00,22.61,22.61,22.51,22.51,39396.0,19.8748,19.8748,19.7869,19.7869,39396.0
2015-09-03 11:30:00,22.51,22.54,22.48,22.52,23547.0,19.7869,19.8133,19.7605,19.7957,23547.0
2015-09-03 12:00:00,22.56,22.58,22.51,22.52,36429.0,19.8309,19.8484,19.7869,19.7957,36429.0
2015-09-03 12:30:00,22.52,22.53,22.48,22.48,27582.0,19.7957,19.8045,19.7605,19.7605,27582.0
2015-09-03 13:00:00,22.49,22.5,22.38,22.5,35661.0,19.7693,19.7781,19.6726,19.7781,35661.0
2015-09-03 13:30:00,22.5,22.51,22.41,22.41,34092.0,19.7781,19.7869,19.699,19.699,34092.0
2015-09-03 14:00:00,22.41,22.44,22.39,22.44,28167.0,19.699,19.7254,19.6814,19.7254,28167.0
2015-09-03 14:30:00,22.45,22.54,22.43,22.5,41823.0,19.7342,19.8133,19.7166,19.7781,41823.0
2015-09-03 15:00:00,22.51,22.6,22.51,22.58,54915.0,19.7869,19.866,19.7869,19.8484,54915.0
2015-09-03 15:30:00,22.57,22.57,22.48,22.51,137268.0,19.8397,19.8397,19.7605,19.7869,137268.0
2015-09-04 09:30:00,22.22,22.33,22.19,22.25,32706.0,19.532,19.6287,19.5056,19.5584,32706.0
2015-09-04 10:00:00,22.25,22.44,22.22,22.39,48660.0,19.5584,19.7254,19.532,19.6814,48660.0
2015-09-04 10:30:00,22.4,22.5,22.4,22.46,35940.0,19.6902,19.7781,19.6902,19.743,35940.0
2015-09-04 11:00:00,22.43,22.57,22.43,22.57,74277.0,19.7166,19.8397,19.7166,19.8397,74277.0
2015-09-04 11:30:00,22.57,22.62,22.54,22.6,79539.0,19.8397,19.8836,19.8133,19.866,79539.0
2015-09-04 12:00:00,22.6,22.6,22.54,22.58,63426.0,19.866,19.866,19.8133,19.8484,63426.0
2015-09-04 12:30:00,22.57,22.62,22.54,22.56,73614.0,19.8397,19.8836,19.8133,19.8309,73614.0
2015-09-04 13:00:00,22.56,22.61,22.53,22.59,61107.0,19.8309,19.8748,19.8045,19.8572,61107.0
2015-09-04 13:30:00,22.59,22.62,22.54,22.58,157875.0,19.8572,19.8836,19.8133,19.8484,157875.0
2015-09-04 14:00:00,22.59,22.61,22.55,22.58,212367.0,19.8572,19.8748,19.8221,19.8484,212367.0
2015-09-04 14:30:00,22.59,22.6,22.54,22.6,212835.0,19.8572,19.866,19.8133,19.866,212835.0
2015-09-04 15:00:00,22.6,22.61,22.55,22.59,189363.0,19.866,19.8748,19.8221,19.8572,189363.0
2015-09-04 15:30:00,22.59,22.66,22.57,22.58,263469.0,19.8572,19.9188,19.8397,19.8484,263469.0
2015-09-08 09:30:00,22.95,22.95,22.79,22.85,33000.0,20.1737,20.1737,20.033,20.0858,33000.0
2015-09-08 10:00:00,22.86,22.96,22.81,22.96,107214.0,20.0946,20.1825,20.0506,20.1825,107214.0
2015-09-08 10:30:00,22.96,22.98,22.92,22.95,24687.0,20.1825,20.2001,20.1473,20.1737,24687.0
2015-09-08 11:00:00,22.96,23.01,22.94,22.94,46101.0,20.1825,20.2264,20.1649,20.1649,46101.0
2015-09-08 11:30:00,22.93,22.97,22.91,22.95,32925.0,20.1561,20.1913,20.1385,20.1737,32925.0
2015-09-08 12:00:00,22.95,23.1,22.94,23.1,36276.0,20.1737,20.3055,20.1649,20.3055,36276.0
2015-09-08 12:30:00,23.09,23.09,23.03,23.03,18972.0,20.2967,20.2967,20.244,20.244,18972.0
2015-09-08 13:00:00,23.03,23.06,23.02,23.05,17400.0,20.244,20.2704,20.2352,20.2616,17400.0
2015-09-08 13:30:00,23.03,23.08,23.01,23.08,25500.0,20.244,20.288,20.2264,20.288,25500.0
2015-09-08 14:00:00,23.06,23.11,23.06,23.1,25902.0,20.2704,20.3143,20.2704,20.3055,25902.0
2015-09-08 14:30:00,23.1,23.15,23.07,23.15,35202.0,20.3055,20.3495,20.2792,20.3495,35202.0
2015-09-08 15:00:00,23.14,23.14,23.08,23.1,45612.0,20.3407,20.3407,20.288,20.3055,45612.0
2015-09-08 15:30:00,23.1,23.14,23.07,23.1,110871.0,20.3055,20.3407,20.2792,20.3055,110871.0
2015-09-09 09:30:00,23.18,23.32,23.12,23.2,51732.0,20.3759,20.4989,20.3231,20.3934,51732.0
2015-09-09 10:00:00,23.21,23.23,23.09,23.14,31236.0,20.4022,20.4198,20.2967,20.3407,31236.0
2015-09-09 10:30:00,23.14,23.19,23.11,23.18,49758.0,20.3407,20.3846,20.3143,20.3759,49758.0
2015-09-09 11:00:00,23.19,23.25,23.18,23.23,37551.0,20.3846,20.4374,20.3759,20.4198,37551.0
2015-09-09 11:30:00,23.21,23.29,23.21,23.24,31236.0,20.4022,20.4726,20.4022,20.4286,31236.0
2015-09-09 12:00:00,23.24,23.33,23.22,23.33,48633.0,20.4286,20.5077,20.411,20.5077,48633.0
2015-09-09 12:30:00,23.33,23.35,23.28,23.3,19350.0,20.5077,20.5253,20.4638,20.4813,19350.0
2015-09-09 13:00:00,23.3,23.3,23.2,23.2,17700.0,20.4813,20.4813,20.3934,20.3934,17700.0
2015-09-09 13:30:00,23.19,23.2,23.08,23.09,43569.0,20.3846,20.3934,20.288,20.2967,43569.0
2015-09-09 14:00:00,23.09,23.18,23.08,23.15,31197.0,20.2967,20.3759,20.288,20.3495,31197.0
2015-09-09 14:30:00,23.16,23.19,23.12,23.19,38298.0,20.3583,20.3846,20.3231,20.3846,38298.0
2015-09-09 15:00:00,23.19,23.27,23.13,23.22,94188.0,20.3846,20.455,20.3319,20.411,94188.0
2015-09-09 15:30:00,23.21,23.22,23.11,23.15,221199.0,20.4022,20.411,20.3143,20.3495,221199.0
2015-09-10 09:30:00,23.35,23.41,23.07,23.07,39744.0,20.5253,20.578,20.2792,20.2792,39744.0
2015-09-10 10:00:00,23.08,23.2,23.05,23.19,40242.0,20.288,20.3934,20.2616,20.3846,40242.0
2015-09-10 10:30:00,23.21,23.42,23.21,23.38,33093.0,20.4022,20.5868,20.4022,20.5517,33093.0
2015-09-10 11:00:00,23.37,23.38,23.23,23.28,45972.0,20.5429,20.5517,20.4198,20.4638,45972.0
2015-09-10 11:30:00,23.29,23.35,23.27,23.31,41964.0,20.4726,20.5253,20.455,20.4901,41964.0
2015-09-10 12:00:00,23.31,23.31,23.2,23.25,48222.0,20.4901,20.4901,20.3934,20.4374,48222.0
2015-09-10 12:30:00,23.24,23.26,23.19,23.19,75018.0,20.4286,20.4462,20.3846,20.3846,75018.0
2015-09-10 13:00:00,23.19,23.24,23.18,23.24,43107.0,20.3846,20.4286,20.3759,20.4286,43107.0
2015-09-10 13:30:00,23.23,23.24,23.16,23.16,34731.0,20.4198,20.4286,20.3583,20.3583,34731.0
2015-09-10 14:00:00,23.15,23.18,23.09,23.12,58938.0,20.3495,20.3759,20.2967,20.3231,58938.0
2015-09-10 14:30:00,23.11,23.13,23.05,23.06,108618.0,20.3143,20.3319,20.2616,20.2704,108618.0
2015-09-10 15:00:00,23.07,23.13,23.01,23.12,112302.0,20.2792,20.3319,20.2264,20.3231,112302.0
2015-09-10 15:30:00,23.09,23.14,23.08,23.12,106257.0,20.2967,20.3407,20.288,20.3231,106257.0
2015-09-11 09:30:00,23.0,23.12,22.97,23.03,41484.0,20.2176,20.3231,20.1913,20.244,41484.0
2015-09-11 10:00:00,23.03,23.09,23.0,23.05,26781.0,20.244,20.2967,20.2176,20.2616,26781.0
2015-09-11 10:30:00,22.99,23.05,22.93,22.93,28467.0,20.2088,20.2616,20.1561,20.1561,28467.0
2015-09-11 11:00:00,22.94,23.05,22.94,23.03,22065.0,20.1649,20.2616,20.1649,20.244,22065.0
2015-09-11 11:30:00,23.06,23.18,23.03,23.14,17412.0,20.2704,20.3759,20.244,20.3407,17412.0
2015-09-11 12:00:00,23.14,23.17,23.09,23.11,15429.0,20.3407,20.3671,20.2967,20.3143,15429.0
2015-09-11 12:30:00,23.11,23.16,23.09,23.12,11700.0,20.3143,20.3583,20.2967,20.3231,11700.0
2015-09-11 13:00:00,23.11,23.14,23.04,23.04,13053.0,20.3143,20.3407,20.2528,20.2528,13053.0
2015-09-11 13:30:00,23.03,23.04,23.0,23.04,28140.0,20.244,20.2528,20.2176,20.2528,28140.0
2015-09-11 14:00:00,23.04,23.07,23.0,23.04,21012.0,20.2528,20.2792,20.2176,20.2528,21012.0
2015-09-11 14:30:00,23.05,23.09,23.05,23.09,18300.0,20.2616,20.2967,20.2616,20.2967,18300.0
2015-09-11 15:00:00,23.1,23.17,23.1,23.15,26526.0,20.3055,20.3671,20.3055,20.3495,26526.0
2015-09-11 15:30:00,23.15,23.16,23.09,23.15,157620.0,20.3495,20.3583,20.2967,20.3495,157620.0
2015-09-14 09:30:00,23.13,23.15,22.91,22.97,30993.0,20.3319,20.3495,20.1385,20.1913,30993.0
2015-09-14 10:00:00,22.97,23.05,22.96,23.0,29673.0,20.1913,20.2616,20.1825,20.2176,29673.0
2015-09-14 10:30:00,23.0,23.03,22.94,22.97,40005.0,20.2176,20.244,20.1649,20.1913,40005.0
2015-09-14 11:00:00,22.98,23.03,22.9,22.9,53733.0,20.2001,20.244,20.1297,20.1297,53733.0
2015-09-14 11:30:00,22.91,22.92,22.85,22.91,29703.0,20.1385,20.1473,20.0858,20.1385,29703.0
2015-09-14 12:00:00,22.92,22.96,22.87,22.89,50790.0,20.1473,20.1825,20.1034,20.1209,50790.0
2015-09-14 12:30:00,22.88,22.9,22.86,22.87,63843.0,20.1121,20.1297,20.0946,20.1034,63843.0
2015-09-14 13:00:00,22.87,22.89,22.83,22.84,60183.0,20.1034,20.1209,20.0682,20.077,60183.0
2015-09-14 13:30:00,22.83,22.89,22.83,22.86,56139.0,20.0682,20.1209,20.0682,20.0946,56139.0
2015-09-14 14:00:00,22.87,22.87,22.81,22.85,60723.0,20.1034,20.1034,20.0506,20.0858,60723.0
2015-09-14 14:30:00,22.84,22.88,22.83,22.85,46809.0,20.077,20.1121,20.0682,20.0858,46809.0
2015-09-14 15:00:00,22.84,22.87,22.83,22.87,68583.0,20.077,20.1034,20.0682,20.1034,68583.0
2015-09-14 15:30:00,22.87,22.91,22.84,22.89,99531.0,20.1034,20.1385,20.077,20.1209,99531.0
2015-09-15 09:30:00,22.89,23.01,22.71,23.0,49695.0,20.1209,20.2264,19.9627,20.2176,49695.0
2015-09-15 10:00:00,23.02,23.03,22.99,23.01,54342.0,20.2352,20.244,20.2088,20.2264,54342.0
2015-09-15 10:30:00,22.98,23.12,22.98,23.09,38775.0,20.2001,20.3231,20.2001,20.2967,38775.0
2015-09-15 11:00:00,23.09,23.1,22.99,23.01,23301.0,20.2967,20.3055,20.2088,20.2264,23301.0
2015-09-15 11:30:00,23.02,23.17,23.02,23.14,50778.0,20.2352,20.3671,20.2352,20.3407,50778.0
2015-09-15 12:00:00,23.12,23.19,23.09,23.12,28074.0,20.3231,20.3846,20.2967,20.3231,28074.0
2015-09-15 12:30:00,23.12,23.16,23.1,23.1,19068.0,20.3231,20.3583,20.3055,20.3055,19068.0
2015-09-15 13:00:00,23.11,23.18,23.08,23.08,89550.0,20.3143,20.3759,20.288,20.288,89550.0
2015-09-15 13:30:00,23.12,23.21,23.08,23.18,100077.0,20.3231,20.4022,20.288,20.3759,100077.0
2015-09-15 14:00:00,23.19,23.2,23.12,23.12,45459.0,20.3846,20.3934,20.3231,20.3231,45459.0
2015-09-15 14:30:00,23.12,23.19,23.09,23.19,58314.0,20.3231,20.3846,20.2967,20.3846,58314.0
2015-09-15 15:00:00,23.19,23.34,23.19,23.33,77982.0,20.3846,20.5165,20.3846,20.5077,77982.0
2015-09-15 15:30:00,23.34,23.34,23.28,23.31,134694.0,20.5165,20.5165,20.4638,20.4901,134694.0
2015-09-16 09:30:00,23.33,23.47,23.26,23.43,27057.0,20.5077,20.6308,20.4462,20.5956,27057.0
2015-09-16 10:00:00,23.41,23.52,23.4,23.41,36330.0,20.578,20.6747,20.5692,20.578,36330.0
2015-09-16 10:30:00,23.42,23.46,23.36,23.46,26862.0,20.5868,20.622,20.5341,20.622,26862.0
2015-09-16 11:00:00,23.43,23.58,23.43,23.56,24102.0,20.5956,20.7275,20.5956,20.7099,24102.0
2015-09-16 11:30:00,23.54,23.54,23.44,23.44,21024.0,20.6923,20.6923,20.6044,20.6044,21024.0
2015-09-16 12:00:00,23.47,23.51,23.41,23.5,53295.0,20.6308,20.6659,20.578,20.6571,53295.0
2015-09-16 12:30:00,23.51,23.54,23.49,23.54,14700.0,20.6659,20.6923,20.6484,20.6923,14700.0
2015-09-16 13:00:00,23.51,23.54,23.49,23.5,21000.0,20.6659,20.6923,20.6484,20.6571,21000.0
2015-09-16 13:30:00,23.51,23.54,23.48,23.53,15900.0,20.6659,20.6923,20.6396,20.6835,15900.0
2015-09-16 14:00:00,23.51,23.54,23.47,23.49,32292.0,20.6659,20.6923,20.6308,20.6484,32292.0
2015-09-16 14:30:00,23.48,23.57,23.47,23.57,44097.0,20.6396,20.7187,20.6308,20.7187,44097.0
2015-09-16 15:00:00,23.56,23.6,23.54,23.59,57273.0,20.7099,20.745,20.6923,20.7363,57273.0
2015-09-16 15:30:00,23.59,23.63,23.57,23.59,131337.0,20.7363,20.7714,20.7187,20.7363,131337.0
2015-09-17 09:30:00,23.53,23.53,23.36,23.42,26031.0,20.6835,20.6835,20.5341,20.5868,26031.0
2015-09-17 10:00:00,23.41,23.55,23.41,23.51,27690.0,20.578,20.7011,20.578,20.6659,27690.0
2015-09-17 10:30:00,23.52,23.55,23.49,23.51,17439.0,20.6747,20.7011,20.6484,20.6659,17439.0
2015-09-17 11:00:00,23.5,23.63,23.5,23.6,76227.0,20.6571,20.7714,20.6571,20.745,76227.0
2015-09-17 11:30:00,23.59,23.71,23.59,23.71,63426.0,20.7363,20.8417,20.7363,20.8417,63426.0
2015-09-17 12:00:00,23.69,23.71,23.64,23.67,82464.0,20.8242,20.8417,20.7802,20.8066,82464.0
2015-09-17 12:30:00,23.68,23.69,23.64,23.69,18123.0,20.8154,20.8242,20.7802,20.8242,18123.0
2015-09-17 13:00:00,23.7,23.73,23.66,23.71,21996.0,20.833,20.8593,20.7978,20.8417,21996.0
2015-09-17 13:30:00,23.71,23.74,23.68,23.72,47523.0,20.8417,20.8681,20.8154,20.8505,47523.0
2015-09-17 14:00:00,23.73,23.85,23.57,23.57,79656.0,20.8593,20.9648,20.7187,20.7187,79656.0
2015-09-17 14:30:00,23.58,23.75,23.56,23.69,35895.0,20.7275,20.8769,20.7099,20.8242,35895.0
2015-09-17 15:00:00,23.68,23.71,23.41,23.48,58173.0,20.8154,20.8417,20.578,20.6396,58173.0
2015-09-17 15:30:00,23.46,23.52,23.38,23.44,131835.0,20.622,20.6747,20.5517,20.6044,131835.0
2015-09-18 09:30:00,23.15,23.19,22.92,23.06,164745.0,20.3495,20.3846,20.1473,20.2704,164745.0
2015-09-18 10:00:00,23.06,23.12,22.98,23.1,36234.0,20.2704,20.3231,20.2001,20.3055,36234.0
2015-09-18 10:30:00,23.07,23.09,23.03,23.07,124626.0,20.2792,20.2967,20.244,20.2792,124626.0
2015-09-18 11:00:00,23.08,23.12,23.01,23.03,59310.0,20.288,20.3231,20.2264,20.244,59310.0
2015-09-18 11:30:00,23.04,23.08,23.0,23.06,51216.0,20.2528,20.288,20.2176,20.2704,51216.0
2015-09-18 12:00:00,23.07,23.12,23.03,23.07,89583.0,20.2792,20.3231,20.244,20.2792,89583.0
2015-09-18 12:30:00,23.08,23.09,23.04,23.04,65346.0,20.288,20.2967,20.2528,20.2528,65346.0
2015-09-18 13:00:00,23.04,23.07,22.96,22.97,39267.0,20.2528,20.2792,20.1825,20.1913,39267.0
2015-09-18 13:30:00,22.98,23.0,22.9,22.9,29070.0,20.2001,20.2176,20.1297,20.1297,29070.0
2015-09-18 14:00:00,22.9,22.91,22.84,22.86,72078.0,20.1297,20.1385,20.077,20.0946,72078.0
2015-09-18 14:30:00,22.86,22.86,22.8,22.83,101298.0,20.0946,20.0946,20.0418,20.0682,101298.0
2015-09-18 15:00:00,22.84,22.96,22.84,22.9,170739.0,20.077,20.1825,20.077,20.1297,170739.0
2015-09-18 15:30:00,22.9,22.94,22.81,22.93,281601.0,20.1297,20.1649,20.0506,20.1561,281601.0
2015-09-21 09:30:00,23.09,23.16,22.92,23.14,56784.0,20.2967,20.3583,20.1473,20.3407,56784.0
2015-09-21 10:00:00,23.14,23.35,23.14,23.33,45186.0,20.3407,20.5253,20.3407,20.5077,45186.0
2015-09-21 10:30:00,23.31,23.4,23.28,23.31,32265.0,20.4901,20.5692,20.4638,20.4901,32265.0
2015-09-21 11:00:00,23.32,23.35,23.28,23.29,56328.0,20.4989,20.5253,20.4638,20.4726,56328.0
2015-09-21 11:30:00,23.29,23.3,23.2,23.22,205920.0,20.4726,20.4813,20.3934,20.411,205920.0
2015-09-21 12:00:00,23.22,23.25,23.2,23.25,28881.0,20.411,20.4374,20.3934,20.4374,28881.0
2015-09-21 12:30:00,23.24,23.27,23.22,23.25,63021.0,20.4286,20.455,20.411,20.4374,63021.0
2015-09-21 13:00:00,23.24,23.3,23.23,23.27,38814.0,20.4286,20.4813,20.4198,20.455,38814.0
2015-09-21 13:30:00,23.26,23.29,23.24,23.26,41817.0,20.4462,20.4726,20.4286,20.4462,41817.0
2015-09-21 14:00:00,23.24,23.28,23.24,23.27,49503.0,20.4286,20.4638,20.4286,20.455,49503.0
2015-09-21 14:30:00,23.26,23.37,23.24,23.35,50076.0,20.4462,20.5429,20.4286,20.5253,50076.0
2015-09-21 15:00:00,23.35,23.36,23.32,23.36,76302.0,20.5253,20.5341,20.4989,20.5341,76302.0
2015-09-21 15:30:00,23.35,23.37,23.31,23.32,165462.0,20.5253,20.5429,20.4901,20.4989,165462.0
2015-09-22 09:30:00,23.08,23.17,22.9,23.16,92700.0,20.288,20.3671,20.1297,20.3583,92700.0
2015-09-22 10:00:00,23.16,23.2,22.96,23.0,77139.0,20.3583,20.3934,20.1825,20.2176,77139.0
2015-09-22 10:30:00,22.99,22.99,22.91,22.94,46737.0,20.2088,20.2088,20.1385,20.1649,46737.0
2015-09-22 11:00:00,22.95,22.98,22.84,22.85,45462.0,20.1737,20.2001,20.077,20.0858,45462.0
2015-09-22 11:30:00,22.85,22.86,22.75,22.8,41769.0,20.0858,20.0946,19.9979,20.0418,41769.0
2015-09-22 12:00:00,22.8,22.82,22.76,22.79,151284.0,20.0418,20.0594,20.0067,20.033,151284.0
2015-09-22 12:30:00,22.79,22.81,22.72,22.76,33819.0,20.033,20.0506,19.9715,20.0067,33819.0
2015-09-22 13:00:00,22.75,22.78,22.67,22.67,31587.0,19.9979,20.0242,19.9276,19.9276,31587.0
2015-09-22 13:30:00,22.67,22.7,22.65,22.67,55284.0,19.9276,19.9539,19.91,19.9276,55284.0
2015-09-22 14:00:00,22.68,22.72,22.66,22.71,59835.0,19.9363,19.9715,19.9188,19.9627,59835.0
2015-09-22 14:30:00,22.71,22.74,22.68,22.72,41937.0,19.9627,19.9891,19.9363,19.9715,41937.0
2015-09-22 15:00:00,22.73,22.73,22.66,22.7,114819.0,19.9803,19.9803,19.9188,19.9539,114819.0
2015-09-22 15:30:00,22.7,22.72,22.63,22.7,94389.0,19.9539,19.9715,19.8924,19.9539,94389.0
2015-09-23 09:30:00,22.8,22.86,22.61,22.7,45318.0,20.0418,20.0946,19.8748,19.9539,45318.0
2015-09-23 10:00:00,22.71,22.77,22.68,22.75,42621.0,19.9627,20.0155,19.9363,19.9979,42621.0
2015-09-23 10:30:00,22.74,22.75,22.67,22.67,75249.0,19.9891,19.9979,19.9276,19.9276,75249.0
2015-09-23 11:00:00,22.67,22.68,22.5,22.56,47088.0,19.9276,19.9363,19.7781,19.8309,47088.0
2015-09-23 11:30:00,22.53,22.55,22.43,22.45,31695.0,19.8045,19.8221,19.7166,19.7342,31695.0
2015-09-23 12:00:00,22.45,22.48,22.36,22.45,51513.0,19.7342,19.7605,19.6551,19.7342,51513.0
2015-09-23 12:30:00,22.45,22.47,22.4,22.41,15900.0,19.7342,19.7517,19.6902,19.699,15900.0
2015-09-23 13:00:00,22.4,22.43,22.36,22.36,29736.0,19.6902,19.7166,19.6551,19.6551,29736.0
2015-09-23 13:30:00,22.38,22.46,22.38,22.42,26202.0,19.6726,19.743,19.6726,19.7078,26202.0
2015-09-23 14:00:00,22.43,22.48,22.36,22.38,56922.0,19.7166,19.7605,19.6551,19.6726,56922.0
2015-09-23 14:30:00,22.39,22.42,22.34,22.38,59925.0,19.6814,19.7078,19.6375,19.6726,59925.0
2015-09-23 15:00:00,22.38,22.4,22.35,22.36,53253.0,19.6726,19.6902,19.6463,19.6551,53253.0
2015-09-23 15:30:00,22.36,22.4,22.34,22.36,103194.0,19.6551,19.6902,19.6375,19.6551,103194.0
2015-09-24 09:30:00,22.13,22.13,21.81,21.81,104526.0,19.4529,19.4529,19.1716,19.1716,104526.0
2015-09-24 10:00:00,21.85,21.94,21.68,21.7,167160.0,19.2068,19.2859,19.0573,19.0749,167160.0
2015-09-24 10:30:00,21.73,21.78,21.69,21.7,65016.0,19.1013,19.1452,19.0661,19.0749,65016.0
2015-09-24 11:00:00,21.71,21.71,21.63,21.63,74709.0,19.0837,19.0837,19.0134,19.0134,74709.0
2015-09-24 11:30:00,21.64,21.67,21.57,21.64,103560.0,19.0222,19.0485,18.9606,19.0222,103560.0
2015-09-24 12:00:00,21.65,21.7,21.63,21.68,89979.0,19.0309,19.0749,19.0134,19.0573,89979.0
2015-09-24 12:30:00,21.68,21.72,21.67,21.68,67272.0,19.0573,19.0925,19.0485,19.0573,67272.0
2015-09-24 13:00:00,21.68,21.71,21.63,21.64,52059.0,19.0573,19.0837,19.0134,19.0222,52059.0
2015-09-24 13:30:00,21.65,21.7,21.64,21.67,69585.0,19.0309,19.0749,19.0222,19.0485,69585.0
2015-09-24 14:00:00,21.67,21.78,21.67,21.75,87987.0,19.0485,19.1452,19.0485,19.1188,87987.0
2015-09-24 14:30:00,21.75,21.94,21.75,21.85,103641.0,19.1188,19.2859,19.1188,19.2068,103641.0
2015-09-24 15:00:00,21.86,21.89,21.8,21.87,116481.0,19.2155,19.2419,19.1628,19.2243,116481.0
2015-09-24 15:30:00,21.87,21.88,21.81,21.84,220311.0,19.2243,19.2331,19.1716,19.198,220311.0
2015-09-25 09:30:00,21.96,22.01,21.7,21.94,61386.0,19.3034,19.3474,19.0749,19.2859,61386.0
2015-09-25 10:00:00,21.94,22.03,21.94,22.0,40683.0,19.2859,19.365,19.2859,19.3386,40683.0
2015-09-25 10:30:00,21.99,22.02,21.94,22.02,15630.0,19.3298,19.3562,19.2859,19.3562,15630.0
2015-09-25 11:00:00,22.03,22.05,21.96,22.03,35463.0,19.365,19.3826,19.3034,19.365,35463.0
2015-09-25 11:30:00,22.03,22.11,22.01,22.07,24879.0,19.365,19.4353,19.3474,19.4001,24879.0
2015-09-25 12:00:00,22.07,22.15,22.05,22.15,21138.0,19.4001,19.4705,19.3826,19.4705,21138.0
2015-09-25 12:30:00,22.15,22.21,22.15,22.2,26259.0,19.4705,19.5232,19.4705,19.5144,26259.0
2015-09-25 13:00:00,22.21,22.3,22.21,22.3,28242.0,19.5232,19.6023,19.5232,19.6023,28242.0
2015-09-25 13:30:00,22.29,22.32,22.27,22.31,36465.0,19.5935,19.6199,19.5759,19.6111,36465.0
2015-09-25 14:00:00,22.3,22.36,22.24,22.25,54288.0,19.6023,19.6551,19.5496,19.5584,54288.0
2015-09-25 14:30:00,22.25,22.26,22.12,22.19,83043.0,19.5584,19.5672,19.4441,19.5056,83043.0
2015-09-25 15:00:00,22.18,22.2,22.11,22.16,45264.0,19.4968,19.5144,19.4353,19.4792,45264.0
2015-09-25 15:30:00,22.16,22.18,22.1,22.15,114225.0,19.4792,19.4968,19.4265,19.4705,114225.0
2015-09-28 09:30:00,21.98,22.03,21.86,21.93,31911.0,19.321,19.365,19.2155,19.2771,31911.0
2015-09-28 10:00:00,21.91,21.93,21.79,21.86,49128.0,19.2595,19.2771,19.154,19.2155,49128.0
2015-09-28 10:30:00,21.86,21.89,21.82,21.87,33174.0,19.2155,19.2419,19.1804,19.2243,33174.0
2015-09-28 11:00:00,21.87,21.99,21.87,21.92,34668.0,19.2243,19.3298,19.2243,19.2683,34668.0
2015-09-28 11:30:00,21.94,21.97,21.91,21.95,48468.0,19.2859,19.3122,19.2595,19.2947,48468.0
2015-09-28 12:00:00,21.93,21.95,21.87,21.92,56094.0,19.2771,19.2947,19.2243,19.2683,56094.0
2015-09-28 12:30:00,21.91,21.93,21.89,21.91,57609.0,19.2595,19.2771,19.2419,19.2595,57609.0
2015-09-28 13:00:00,21.92,21.98,21.9,21.97,51867.0,19.2683,19.321,19.2507,19.3122,51867.0
2015-09-28 13:30:00,21.97,22.01,21.96,21.98,46968.0,19.3122,19.3474,19.3034,19.321,46968.0
2015-09-28 14:00:00,21.98,21.98,21.86,21.93,50844.0,19.321,19.321,19.2155,19.2771,50844.0
2015-09-28 14:30:00,21.94,22.0,21.91,21.94,60648.0,19.2859,19.3386,19.2595,19.2859,60648.0
2015-09-28 15:00:00,21.94,21.94,21.88,21.94,109236.0,19.2859,19.2859,19.2331,19.2859,109236.0
2015-09-28 15:30:00,21.94,22.01,21.87,21.89,217095.0,19.2859,19.3474,19.2243,19.2419,217095.0
2015-09-29 09:30:00,21.92,22.07,21.92,22.06,33066.0,19.2683,19.4001,19.2683,19.3913,33066.0
2015-09-29 10:00:00,22.09,22.23,22.05,22.21,47595.0,19.4177,19.5408,19.3826,19.5232,47595.0
2015-09-29 10:30:00,22.22,22.23,22.12,22.12,33645.0,19.532,19.5408,19.4441,19.4441,33645.0
2015-09-29 11:00:00,22.12,22.15,22.04,22.05,41001.0,19.4441,19.4705,19.3738,19.3826,41001.0
2015-09-29 11:30:00,22.05,22.05,21.98,22.01,52950.0,19.3826,19.3826,19.321,19.3474,52950.0
2015-09-29 12:00:00,22.01,22.01,21.91,21.95,55002.0,19.3474,19.3474,19.2595,19.2947,55002.0
2015-09-29 12:30:00,21.93,21.95,21.89,21.93,30600.0,19.2771,19.2947,19.2419,19.2771,30600.0
2015-09-29 13:00:00,21.93,21.99,21.9,21.97,34350.0,19.2771,19.3298,19.2507,19.3122,34350.0
2015-09-29 13:30:00,21.99,22.01,21.97,21.99,33300.0,19.3298,19.3474,19.3122,19.3298,33300.0
2015-09-29 14:00:00,21.99,21.99,21.93,21.97,65745.0,19.3298,19.3298,19.2771,19.3122,65745.0
2015-09-29 14:30:00,21.97,21.97,21.88,21.88,63696.0,19.3122,19.3122,19.2331,19.2331,63696.0
2015-09-29 15:00:00,21.88,21.93,21.79,21.81,116571.0,19.2331,19.2771,19.154,19.1716,116571.0
2015-09-29 15:30:00,21.83,21.92,21.79,21.84,256047.0,19.1892,19.2683,19.154,19.198,256047.0
2015-09-30 09:30:00,22.06,22.18,21.89,22.04,44013.0,19.3913,19.4968,19.2419,19.3738,44013.0
2015-09-30 10:00:00,22.0,22.2,22.0,22.19,124434.0,19.3386,19.5144,19.3386,19.5056,124434.0
2015-09-30 10:30:00,22.2,22.24,22.06,22.07,50904.0,19.5144,19.5496,19.3913,19.4001,50904.0
2015-09-30 11:00:00,22.07,22.2,22.03,22.08,36000.0,19.4001,19.5144,19.365,19.4089,36000.0
2015-09-30 11:30:00,22.06,22.06,21.98,22.05,83940.0,19.3913,19.3913,19.321,19.3826,83940.0
2015-09-30 12:00:00,22.05,22.13,22.01,22.08,41100.0,19.3826,19.4529,19.3474,19.4089,41100.0
2015-09-30 12:30:00,22.08,22.08,22.01,22.07,36750.0,19.4089,19.4089,19.3474,19.4001,36750.0
2015-09-30 13:00:00,22.07,22.13,22.04,22.1,26784.0,19.4001,19.4529,19.3738,19.4265,26784.0
2015-09-30 13:30:00,22.12,22.19,22.11,22.18,28290.0,19.4441,19.5056,19.4353,19.4968,28290.0
2015-09-30 14:00:00,22.19,22.27,22.13,22.26,49341.0,19.5056,19.5759,19.4529,19.5672,49341.0
2015-09-30 14:30:00,22.27,22.33,22.22,22.33,60504.0,19.5759,19.6287,19.532,19.6287,60504.0
2015-09-30 15:00:00,22.34,22.38,22.28,22.38,89493.0,19.6375,19.6726,19.5847,19.6726,89493.0
2015-09-30 15:30:00,22.38,22.42,22.34,22.34,201906.0,19.6726,19.7078,19.6375,19.6375,201906.0
2015-10-01 09:30:00,22.39,22.42,22.24,22.35,57132.0,19.6814,19.7078,19.5496,19.6463,57132.0
2015-10-01 10:00:00,22.34,22.57,22.26,22.55,52701.0,19.6375,19.8397,19.5672,19.8221,52701.0
2015-10-01 10:30:00,22.54,22.54,22.36,22.43,62676.0,19.8133,19.8133,19.6551,19.7166,62676.0
2015-10-01 11:00:00,22.43,22.47,22.36,22.43,59670.0,19.7166,19.7517,19.6551,19.7166,59670.0
2015-10-01 11:30:00,22.44,22.46,22.25,22.28,67581.0,19.7254,19.743,19.5584,19.5847,67581.0
2015-10-01 12:00:00,22.28,22.31,22.2,22.28,72138.0,19.5847,19.6111,19.5144,19.5847,72138.0
2015-10-01 12:30:00,22.29,22.36,22.23,22.24,40815.0,19.5935,19.6551,19.5408,19.5496,40815.0
2015-10-01 13:00:00,22.23,22.23,22.15,22.16,46323.0,19.5408,19.5408,19.4705,19.4792,46323.0
2015-10-01 13:30:00,22.15,22.24,22.15,22.22,45393.0,19.4705,19.5496,19.4705,19.532,45393.0
2015-10-01 14:00:00,22.22,22.3,22.17,22.24,43032.0,19.532,19.6023,19.488,19.5496,43032.0
2015-10-01 14:30:00,22.25,22.27,22.18,22.24,47766.0,19.5584,19.5759,19.4968,19.5496,47766.0
2015-10-01 15:00:00,22.27,22.31,22.2,22.24,71127.0,19.5759,19.6111,19.5144,19.5496,71127.0
2015-10-01 15:30:00,22.24,22.27,22.16,22.22,113394.0,19.5496,19.5759,19.4792,19.532,113394.0
2015-10-02 09:30:00,21.9,22.1,21.89,22.07,45489.0,19.2507,19.4265,19.2419,19.4001,45489.0
2015-10-02 10:00:00,22.04,22.07,21.92,21.92,83667.0,19.3738,19.4001,19.2683,19.2683,83667.0
2015-10-02 10:30:00,21.92,22.05,21.92,22.05,44595.0,19.2683,19.3826,19.2683,19.3826,44595.0
2015-10-02 11:00:00,22.06,22.1,22.0,22.09,87696.0,19.3913,19.4265,19.3386,19.4177,87696.0
2015-10-02 11:30:00,22.09,22.22,22.09,22.2,32316.0,19.4177,19.532,19.4177,19.5144,32316.0
2015-10-02 12:00:00,22.2,22.3,22.19,22.26,39924.0,19.5144,19.6023,19.5056,19.5672,39924.0
2015-10-02 12:30:00,22.28,22.36,22.25,22.35,43587.0,19.5847,19.6551,19.5584,19.6463,43587.0
2015-10-02 13:00:00,22.36,22.48,22.32,22.45,102561.0,19.6551,19.7605,19.6199,19.7342,102561.0
2015-10-02 13:30:00,22.45,22.49,22.36,22.47,71397.0,19.7342,19.7693,19.6551,19.7517,71397.0
2015-10-02 14:00:00,22.45,22.48,22.4,22.42,48276.0,19.7342,19.7605,19.6902,19.7078,48276.0
2015-10-02 14:30:00,22.43,22.43,22.36,22.38,56577.0,19.7166,19.7166,19.6551,19.6726,56577.0
2015-10-02 15:00:00,22.38,22.5,22.35,22.4,176382.0,19.6726,19.7781,19.6463,19.6902,176382.0
2015-10-02 15:30:00,22.4,22.62,22.39,22.62,120747.0,19.6902,19.8836,19.6814,19.8836,120747.0
2015-10-05 09:30:00,22.76,23.21,22.73,23.12,128928.0,20.0067,20.4022,19.9803,20.3231,128928.0
2015-10-05 10:00:00,23.08,23.24,23.01,23.18,67833.0,20.288,20.4286,20.2264,20.3759,67833.0
2015-10-05 10:30:00,23.18,23.19,23.09,23.14,37800.0,20.3759,20.3846,20.2967,20.3407,37800.0
2015-10-05 11:00:00,23.15,23.33,23.14,23.29,81249.0,20.3495,20.5077,20.3407,20.4726,81249.0
2015-10-05 11:30:00,23.27,23.29,23.19,23.29,73101.0,20.455,20.4726,20.3846,20.4726,73101.0
2015-10-05 12:00:00,23.29,23.35,23.25,23.31,44691.0,20.4726,20.5253,20.4374,20.4901,44691.0
2015-10-05 12:30:00,23.32,23.36,23.29,23.29,40320.0,20.4989,20.5341,20.4726,20.4726,40320.0
2015-10-05 13:00:00,23.29,23.32,23.27,23.31,32277.0,20.4726,20.4989,20.455,20.4901,32277.0
2015-10-05 13:30:00,23.31,23.39,23.29,23.39,39705.0,20.4901,20.5605,20.4726,20.5605,39705.0
2015-10-05 14:00:00,23.38,23.4,23.34,23.39,48447.0,20.5517,20.5692,20.5165,20.5605,48447.0
2015-10-05 14:30:00,23.38,23.47,23.38,23.46,49851.0,20.5517,20.6308,20.5517,20.622,49851.0
2015-10-05 15:00:00,23.46,23.5,23.44,23.5,87534.0,20.622,20.6571,20.6044,20.6571,87534.0
2015-10-05 15:30:00,23.5,23.56,23.48,23.51,102387.0,20.6571,20.7099,20.6396,20.6659,102387.0
2015-10-06 09:30:00,23.49,23.84,23.49,23.76,46896.0,20.6484,20.956,20.6484,20.8857,46896.0
2015-10-06 10:00:00,23.75,23.79,23.64,23.67,70038.0,20.8769,20.9121,20.7802,20.8066,70038.0
2015-10-06 10:30:00,23.69,23.77,23.66,23.73,35142.0,20.8242,20.8945,20.7978,20.8593,35142.0
2015-10-06 11:00:00,23.75,23.88,23.71,23.86,57396.0,20.8769,20.9912,20.8417,20.9736,57396.0
2015-10-06 11:30:00,23.86,23.87,23.69,23.69,34359.0,20.9736,20.9824,20.8242,20.8242,34359.0
2015-10-06 12:00:00,23.7,23.78,23.68,23.72,37506.0,20.833,20.9033,20.8154,20.8505,37506.0
2015-10-06 12:30:00,23.72,23.74,23.69,23.72,52857.0,20.8505,20.8681,20.8242,20.8505,52857.0
2015-10-06 13:00:00,23.7,23.74,23.67,23.72,46737.0,20.833,20.8681,20.8066,20.8505,46737.0
2015-10-06 13:30:00,23.71,23.71,23.57,23.61,25431.0,20.8417,20.8417,20.7187,20.7538,25431.0
2015-10-06 14:00:00,23.6,23.65,23.6,23.64,50196.0,20.745,20.789,20.745,20.7802,50196.0
2015-10-06 14:30:00,23.67,23.73,23.66,23.69,81501.0,20.8066,20.8593,20.7978,20.8242,81501.0
2015-10-06 15:00:00,23.69,23.75,23.68,23.75,87024.0,20.8242,20.8769,20.8154,20.8769,87024.0
2015-10-06 15:30:00,23.75,23.78,23.73,23.74,133275.0,20.8769,20.9033,20.8593,20.8681,133275.0
2015-10-07 09:30:00,23.86,24.33,23.8,24.21,80661.0,20.9736,21.3867,20.9209,21.2813,80661.0
2015-10-07 10:00:00,24.24,24.5,24.21,24.49,64950.0,21.3076,21.5362,21.2813,21.5274,64950.0
2015-10-07 10:30:00,24.48,24.5,24.16,24.24,90411.0,21.5186,21.5362,21.2373,21.3076,90411.0
2015-10-07 11:00:00,24.22,24.24,23.95,23.95,74382.0,21.29,21.3076,21.0527,21.0527,74382.0
2015-10-07 11:30:00,23.96,24.07,23.93,24.05,147594.0,21.0615,21.1582,21.0351,21.1406,147594.0
2015-10-07 12:00:00,24.06,24.08,24.01,24.05,150420.0,21.1494,21.167,21.1055,21.1406,150420.0
2015-10-07 12:30:00,24.05,24.12,24.03,24.07,56868.0,21.1406,21.2021,21.123,21.1582,56868.0
2015-10-07 13:00:00,24.07,24.28,24.04,24.23,49776.0,21.1582,21.3428,21.1318,21.2988,49776.0
2015-10-07 13:30:00,24.26,24.35,24.25,24.29,76659.0,21.3252,21.4043,21.3164,21.3516,76659.0
2015-10-07 14:00:00,24.3,24.36,24.28,24.34,72294.0,21.3604,21.4131,21.3428,21.3955,72294.0
2015-10-07 14:30:00,24.35,24.37,24.22,24.24,77229.0,21.4043,21.4219,21.29,21.3076,77229.0
2015-10-07 15:00:00,24.23,24.26,24.2,24.2,78681.0,21.2988,21.3252,21.2725,21.2725,78681.0
2015-10-07 15:30:00,24.2,24.25,24.15,24.24,242388.0,21.2725,21.3164,21.2285,21.3076,242388.0
2015-10-08 09:30:00,24.17,24.33,24.17,24.24,27180.0,21.2461,21.3867,21.2461,21.3076,27180.0
2015-10-08 10:00:00,24.27,24.32,24.25,24.25,12300.0,21.334,21.3779,21.3164,21.3164,12300.0
2015-10-08 10:30:00,24.28,24.38,24.27,24.37,34500.0,21.3428,21.4307,21.334,21.4219,34500.0
2015-10-08 11:00:00,24.41,24.43,24.37,24.43,21375.0,21.4571,21.4746,21.4219,21.4746,21375.0
2015-10-08 11:30:00,24.43,24.51,24.43,24.47,10998.0,21.4746,21.545,21.4746,21.5098,10998.0
2015-10-08 12:00:00,24.51,24.56,24.51,24.52,10425.0,21.545,21.5889,21.545,21.5538,10425.0
2015-10-08 12:30:00,24.51,24.58,24.51,24.54,12846.0,21.545,21.6065,21.545,21.5713,12846.0
2015-10-08 13:00:00,24.54,24.55,24.5,24.53,13176.0,21.5713,21.5801,21.5362,21.5625,13176.0
2015-10-08 13:30:00,24.52,24.53,24.48,24.52,11154.0,21.5538,21.5625,21.5186,21.5538,11154.0
2015-10-08 14:00:00,24.55,24.61,24.53,24.61,32499.0,21.5801,21.6329,21.5625,21.6329,32499.0
2015-10-08 14:30:00,24.63,24.74,24.61,24.74,38964.0,21.6504,21.7471,21.6329,21.7471,38964.0
2015-10-08 15:00:00,24.73,24.83,24.72,24.77,30003.0,21.7384,21.8263,21.7296,21.7735,30003.0
2015-10-08 15:30:00,24.79,24.83,24.75,24.82,109941.0,21.7911,21.8263,21.7559,21.8175,109941.0
2015-10-09 09:30:00,24.81,24.97,24.81,24.9,31299.0,21.8087,21.9493,21.8087,21.8878,31299.0
2015-10-09 10:00:00,24.86,24.89,24.64,24.66,24729.0,21.8526,21.879,21.6592,21.6768,24729.0
2015-10-09 10:30:00,24.65,24.85,24.64,24.85,19407.0,21.668,21.8438,21.6592,21.8438,19407.0
2015-10-09 11:00:00,24.85,24.88,24.81,24.86,21375.0,21.8438,21.8702,21.8087,21.8526,21375.0
2015-10-09 11:30:00,24.86,24.86,24.75,24.78,18219.0,21.8526,21.8526,21.7559,21.7823,18219.0
2015-10-09 12:00:00,24.77,24.79,24.67,24.68,6480.0,21.7735,21.7911,21.6856,21.6944,6480.0
2015-10-09 12:30:00,24.7,24.71,24.64,24.67,11730.0,21.712,21.7208,21.6592,21.6856,11730.0
2015-10-09 13:00:00,24.67,24.69,24.6,24.63,11400.0,21.6856,21.7032,21.6241,21.6504,11400.0
2015-10-09 13:30:00,24.61,24.61,24.55,24.57,11910.0,21.6329,21.6329,21.5801,21.5977,11910.0
2015-10-09 14:00:00,24.57,24.59,24.51,24.56,15300.0,21.5977,21.6153,21.545,21.5889,15300.0
2015-10-09 14:30:00,24.56,24.57,24.49,24.54,33858.0,21.5889,21.5977,21.5274,21.5713,33858.0
2015-10-09 15:00:00,24.54,24.55,24.49,24.51,52416.0,21.5713,21.5801,21.5274,21.545,52416.0
2015-10-09 15:30:00,24.51,24.55,24.45,24.49,206568.0,21.545,21.5801,21.4922,21.5274,206568.0
2015-10-12 09:30:00,24.52,24.52,24.31,24.43,30141.0,21.5538,21.5538,21.3692,21.4746,30141.0
2015-10-12 10:00:00,24.41,24.51,24.33,24.36,29823.0,21.4571,21.545,21.3867,21.4131,29823.0
2015-10-12 10:30:00,24.34,24.42,24.32,24.32,22875.0,21.3955,21.4659,21.3779,21.3779,22875.0
2015-10-12 11:00:00,24.31,24.34,24.26,24.29,22200.0,21.3692,21.3955,21.3252,21.3516,22200.0
2015-10-12 11:30:00,24.31,24.35,24.24,24.24,37419.0,21.3692,21.4043,21.3076,21.3076,37419.0
2015-10-12 12:00:00,24.26,24.26,24.13,24.15,23700.0,21.3252,21.3252,21.2109,21.2285,23700.0
2015-10-12 12:30:00,24.16,24.22,24.13,24.2,22548.0,21.2373,21.29,21.2109,21.2725,22548.0
2015-10-12 13:00:00,24.21,24.23,24.17,24.21,16626.0,21.2813,21.2988,21.2461,21.2813,16626.0
2015-10-12 13:30:00,24.22,24.25,24.21,24.23,23703.0,21.29,21.3164,21.2813,21.2988,23703.0
2015-10-12 14:00:00,24.23,24.24,24.16,24.16,25899.0,21.2988,21.3076,21.2373,21.2373,25899.0
2015-10-12 14:30:00,24.15,24.15,24.08,24.09,43938.0,21.2285,21.2285,21.167,21.1758,43938.0
2015-10-12 15:00:00,24.1,24.14,24.06,24.08,53016.0,21.1846,21.2197,21.1494,21.167,53016.0
2015-10-12 15:30:00,24.08,24.1,24.01,24.05,170898.0,21.167,21.1846,21.1055,21.1406,170898.0
2015-10-13 09:30:00,23.83,23.93,23.78,23.86,74085.0,20.9472,21.0351,20.9033,20.9736,74085.0
2015-10-13 10:00:00,23.9,24.0,23.86,23.97,64092.0,21.0088,21.0967,20.9736,21.0703,64092.0
2015-10-13 10:30:00,23.99,24.0,23.86,23.89,37827.0,21.0879,21.0967,20.9736,21.0,37827.0
2015-10-13 11:00:00,23.87,23.9,23.63,23.64,73725.0,20.9824,21.0088,20.7714,20.7802,73725.0
2015-10-13 11:30:00,23.66,23.76,23.59,23.76,83280.0,20.7978,20.8857,20.7363,20.8857,83280.0
2015-10-13 12:00:00,23.74,23.75,23.59,23.59,116361.0,20.8681,20.8769,20.7363,20.7363,116361.0
2015-10-13 12:30:00,23.59,23.7,23.59,23.63,41916.0,20.7363,20.833,20.7363,20.7714,41916.0
2015-10-13 13:00:00,23.63,23.65,23.59,23.61,35730.0,20.7714,20.789,20.7363,20.7538,35730.0
2015-10-13 13:30:00,23.6,23.61,23.5,23.5,28350.0,20.745,20.7538,20.6571,20.6571,28350.0
2015-10-13 14:00:00,23.51,23.57,23.43,23.44,55038.0,20.6659,20.7187,20.5956,20.6044,55038.0
2015-10-13 14:30:00,23.43,23.5,23.43,23.49,55515.0,20.5956,20.6571,20.5956,20.6484,55515.0
2015-10-13 15:00:00,23.49,23.56,23.48,23.55,78945.0,20.6484,20.7099,20.6396,20.7011,78945.0
2015-10-13 15:30:00,23.55,23.56,23.43,23.44,160338.0,20.7011,20.7099,20.5956,20.6044,160338.0
2015-10-14 09:30:00,23.35,23.42,23.16,23.42,49125.0,20.5253,20.5868,20.3583,20.5868,49125.0
2015-10-14 10:00:00,23.4,23.44,23.34,23.4,40254.0,20.5692,20.6044,20.5165,20.5692,40254.0
2015-10-14 10:30:00,23.38,23.38,23.19,23.26,50937.0,20.5517,20.5517,20.3846,20.4462,50937.0
2015-10-14 11:00:00,23.25,23.28,23.19,23.2,30654.0,20.4374,20.4638,20.3846,20.3934,30654.0
2015-10-14 11:30:00,23.2,23.25,23.16,23.17,40827.0,20.3934,20.4374,20.3583,20.3671,40827.0
2015-10-14 12:00:00,23.17,23.18,23.11,23.15,39477.0,20.3671,20.3759,20.3143,20.3495,39477.0
2015-10-14 12:30:00,23.14,23.22,23.12,23.19,34956.0,20.3407,20.411,20.3231,20.3846,34956.0
2015-10-14 13:00:00,23.19,23.24,23.19,23.21,33723.0,20.3846,20.4286,20.3846,20.4022,33723.0
2015-10-14 13:30:00,23.22,23.28,23.19,23.22,34758.0,20.411,20.4638,20.3846,20.411,34758.0
2015-10-14 14:00:00,23.23,23.25,23.14,23.18,32982.0,20.4198,20.4374,20.3407,20.3759,32982.0
2015-10-14 14:30:00,23.17,23.22,23.14,23.2,33315.0,20.3671,20.411,20.3407,20.3934,33315.0
2015-10-14 15:00:00,23.2,23.27,23.18,23.23,43245.0,20.3934,20.455,20.3759,20.4198,43245.0
2015-10-14 15:30:00,23.24,23.26,23.14,23.16,97893.0,20.4286,20.4462,20.3407,20.3583,97893.0
2015-10-15 09:30:00,23.09,23.09,22.74,22.97,54333.0,20.3845,20.3845,20.0755,20.2786,54333.0
2015-10-15 10:00:00,22.97,23.11,22.97,23.11,41460.0,20.2786,20.4022,20.2786,20.4022,41460.0
2015-10-15 10:30:00,23.11,23.13,23.03,23.04,55560.0,20.4022,20.4198,20.3315,20.3404,55560.0
2015-10-15 11:00:00,23.03,23.03,22.82,22.88,26700.0,20.3315,20.3315,20.1461,20.1991,26700.0
2015-10-15 11:30:00,22.89,22.9,22.66,22.69,56037.0,20.2079,20.2168,20.0049,20.0314,56037.0
2015-10-15 12:00:00,22.69,22.79,22.69,22.75,39132.0,20.0314,20.1196,20.0314,20.0843,39132.0
2015-10-15 12:30:00,22.75,22.75,22.69,22.74,55644.0,20.0843,20.0843,20.0314,20.0755,55644.0
2015-10-15 13:00:00,22.74,22.79,22.68,22.75,96318.0,20.0755,20.1196,20.0225,20.0843,96318.0
2015-10-15 13:30:00,22.74,22.85,22.74,22.79,51882.0,20.0755,20.1726,20.0755,20.1196,51882.0
2015-10-15 14:00:00,22.8,23.01,22.78,23.01,54822.0,20.1285,20.3139,20.1108,20.3139,54822.0
2015-10-15 14:30:00,23.01,23.19,23.0,23.16,65853.0,20.3139,20.4728,20.305,20.4463,65853.0
2015-10-15 15:00:00,23.14,23.18,23.12,23.14,54735.0,20.4286,20.464,20.411,20.4286,54735.0
2015-10-15 15:30:00,23.14,23.17,23.11,23.13,121935.0,20.4286,20.4551,20.4022,20.4198,121935.0
2015-10-16 09:30:00,23.1,23.21,22.73,22.8,74751.0,20.3933,20.4904,20.0667,20.1285,74751.0
2015-10-16 10:00:00,22.81,22.87,22.69,22.73,35679.0,20.1373,20.1903,20.0314,20.0667,35679.0
2015-10-16 10:30:00,22.74,22.78,22.69,22.69,38400.0,20.0755,20.1108,20.0314,20.0314,38400.0
2015-10-16 11:00:00,22.69,22.69,22.59,22.59,49968.0,20.0314,20.0314,19.9431,19.9431,49968.0
2015-10-16 11:30:00,22.59,22.77,22.59,22.76,80820.0,19.9431,20.102,19.9431,20.0932,80820.0
2015-10-16 12:00:00,22.76,22.76,22.6,22.66,44418.0,20.0932,20.0932,19.9519,20.0049,44418.0
2015-10-16 12:30:00,22.65,22.65,22.56,22.58,28251.0,19.9961,19.9961,19.9166,19.9343,28251.0
2015-10-16 13:00:00,22.59,22.67,22.59,22.66,27951.0,19.9431,20.0137,19.9431,20.0049,27951.0
2015-10-16 13:30:00,22.66,22.67,22.62,22.64,33300.0,20.0049,20.0137,19.9696,19.9872,33300.0
2015-10-16 14:00:00,22.63,22.71,22.62,22.71,58221.0,19.9784,20.049,19.9696,20.049,58221.0
2015-10-16 14:30:00,22.71,22.82,22.71,22.82,95070.0,20.049,20.1461,20.049,20.1461,95070.0
2015-10-16 15:00:00,22.83,22.88,22.77,22.85,66843.0,20.155,20.1991,20.102,20.1726,66843.0
2015-10-16 15:30:00,22.86,22.95,22.81,22.83,265431.0,20.1814,20.2609,20.1373,20.155,265431.0
2015-10-19 09:30:00,22.7,22.99,22.67,22.91,30807.0,20.0402,20.2962,20.0137,20.2256,30807.0
2015-10-19 10:00:00,22.91,22.98,22.87,22.98,17337.0,20.2256,20.2874,20.1903,20.2874,17337.0
2015-10-19 10:30:00,22.96,22.97,22.85,22.86,36561.0,20.2697,20.2786,20.1726,20.1814,36561.0
2015-10-19 11:00:00,22.86,22.86,22.79,22.83,33144.0,20.1814,20.1814,20.1196,20.155,33144.0
2015-10-19 11:30:00,22.84,22.96,22.83,22.89,33678.0,20.1638,20.2697,20.155,20.2079,33678.0
2015-10-19 12:00:00,22.89,22.92,22.86,22.88,24126.0,20.2079,20.2344,20.1814,20.1991,24126.0
2015-10-19 12:30:00,22.88,22.92,22.87,22.88,28500.0,20.1991,20.2344,20.1903,20.1991,28500.0
2015-10-19 13:00:00,22.88,22.92,22.85,22.9,35436.0,20.1991,20.2344,20.1726,20.2168,35436.0
2015-10-19 13:30:00,22.9,22.99,22.9,22.95,132138.0,20.2168,20.2962,20.2168,20.2609,132138.0
2015-10-19 14:00:00,22.96,23.02,22.94,23.01,96105.0,20.2697,20.3227,20.2521,20.3139,96105.0
2015-10-19 14:30:00,23.01,23.03,22.99,23.01,130185.0,20.3139,20.3315,20.2962,20.3139,130185.0
2015-10-19 15:00:00,23.02,23.04,22.95,23.0,204918.0,20.3227,20.3404,20.2609,20.305,204918.0
2015-10-19 15:30:00,23.02,23.08,22.95,23.05,356784.0,20.3227,20.3757,20.2609,20.3492,356784.0
2015-10-20 09:30:00,22.99,23.03,22.89,22.98,105408.0,20.2962,20.3315,20.2079,20.2874,105408.0
2015-10-20 10:00:00,22.98,23.02,22.91,22.96,132729.0,20.2874,20.3227,20.2256,20.2697,132729.0
2015-10-20 10:30:00,22.96,23.08,22.91,23.04,238446.0,20.2697,20.3757,20.2256,20.3404,238446.0
2015-10-20 11:00:00,23.04,23.04,22.81,22.84,84732.0,20.3404,20.3404,20.1373,20.1638,84732.0
2015-10-20 11:30:00,22.84,22.92,22.82,22.91,115638.0,20.1638,20.2344,20.1461,20.2256,115638.0
2015-10-20 12:00:00,22.91,22.93,22.87,22.91,91905.0,20.2256,20.2432,20.1903,20.2256,91905.0
2015-10-20 12:30:00,22.92,22.94,22.84,22.85,62757.0,20.2344,20.2521,20.1638,20.1726,62757.0
2015-10-20 13:00:00,22.87,22.88,22.82,22.85,78600.0,20.1903,20.1991,20.1461,20.1726,78600.0
2015-10-20 13:30:00,22.86,22.86,22.74,22.81,95685.0,20.1814,20.1814,20.0755,20.1373,95685.0
2015-10-20 14:00:00,22.81,22.82,22.73,22.76,86661.0,20.1373,20.1461,20.0667,20.0932,86661.0
2015-10-20 14:30:00,22.76,22.78,22.68,22.78,109935.0,20.0932,20.1108,20.0225,20.1108,109935.0
2015-10-20 15:00:00,22.8,22.8,22.72,22.76,122811.0,20.1285,20.1285,20.0578,20.0932,122811.0
2015-10-20 15:30:00,22.77,22.79,22.68,22.74,285213.0,20.102,20.1196,20.0225,20.0755,285213.0
2015-10-21 09:30:00,22.76,22.89,22.67,22.71,34197.0,20.0932,20.2079,20.0137,20.049,34197.0
2015-10-21 10:00:00,22.72,22.8,22.68,22.77,45522.0,20.0578,20.1285,20.0225,20.102,45522.0
2015-10-21 10:30:00,22.78,22.79,22.71,22.76,52335.0,20.1108,20.1196,20.049,20.0932,52335.0
2015-10-21 11:00:00,22.77,22.84,22.73,22.78,66795.0,20.102,20.1638,20.0667,20.1108,66795.0
2015-10-21 11:30:00,22.81,22.81,22.74,22.77,46200.0,20.1373,20.1373,20.0755,20.102,46200.0
2015-10-21 12:00:00,22.78,22.81,22.74,22.78,86790.0,20.1108,20.1373,20.0755,20.1108,86790.0
2015-10-21 12:30:00,22.79,22.87,22.77,22.84,88260.0,20.1196,20.1903,20.102,20.1638,88260.0
2015-10-21 13:00:00,22.84,22.89,22.79,22.8,230679.0,20.1638,20.2079,20.1196,20.1285,230679.0
2015-10-21 13:30:00,22.79,22.8,22.62,22.63,58359.0,20.1196,20.1285,19.9696,19.9784,58359.0
2015-10-21 14:00:00,22.62,22.66,22.39,22.43,128841.0,19.9696,20.0049,19.7665,19.8018,128841.0
2015-10-21 14:30:00,22.43,22.46,22.27,22.3,162834.0,19.8018,19.8283,19.6606,19.6871,162834.0
2015-10-21 15:00:00,22.27,22.54,22.27,22.53,80259.0,19.6606,19.8989,19.6606,19.8901,80259.0
2015-10-21 15:30:00,22.53,22.59,22.41,22.46,244731.0,19.8901,19.9431,19.7842,19.8283,244731.0
2015-10-22 09:30:00,22.67,23.24,22.61,23.1,515937.0,20.0137,20.5169,19.9607,20.3933,515937.0
2015-10-22 10:00:00,23.17,23.32,23.03,23.23,338835.0,20.4551,20.5875,20.3315,20.5081,338835.0
2015-10-22 10:30:00,23.27,23.67,23.27,23.58,210054.0,20.5434,20.8965,20.5434,20.8171,210054.0
2015-10-22 11:00:00,23.61,24.2,23.49,24.1,220470.0,20.8436,21.3644,20.7376,21.2762,220470.0
2015-10-22 11:30:00,24.09,24.13,23.86,24.03,162618.0,21.2673,21.3026,21.0643,21.2144,162618.0
2015-10-22 12:00:00,24.03,24.15,23.96,24.11,242379.0,21.2144,21.3203,21.1526,21.285,242379.0
2015-10-22 12:30:00,24.11,24.15,24.05,24.1,136629.0,21.285,21.3203,21.232,21.2762,136629.0
2015-10-22 13:00:00,24.1,24.15,23.99,23.99,107763.0,21.2762,21.3203,21.179,21.179,107763.0
2015-10-22 13:30:00,24.0,24.06,23.98,24.05,191646.0,21.1879,21.2408,21.1702,21.232,191646.0
2015-10-22 14:00:00,24.02,24.03,23.95,23.95,173766.0,21.2055,21.2144,21.1437,21.1437,173766.0
2015-10-22 14:30:00,23.97,23.99,23.64,23.75,227121.0,21.1614,21.179,20.8701,20.9672,227121.0
2015-10-22 15:00:00,23.75,23.98,23.74,23.95,216177.0,20.9672,21.1702,20.9583,21.1437,216177.0
2015-10-22 15:30:00,23.94,23.95,23.8,23.9,354111.0,21.1349,21.1437,21.0113,21.0996,354111.0
2015-10-23 09:30:00,24.08,24.17,23.87,24.14,69603.0,21.2585,21.338,21.0731,21.3115,69603.0
2015-10-23 10:00:00,24.13,24.34,24.09,24.25,171441.0,21.3026,21.488,21.2673,21.4086,171441.0
2015-10-23 10:30:00,24.24,24.38,24.23,24.29,89325.0,21.3997,21.5233,21.3909,21.4439,89325.0
2015-10-23 11:00:00,24.3,24.35,24.21,24.23,83967.0,21.4527,21.4969,21.3733,21.3909,83967.0
2015-10-23 11:30:00,24.22,24.28,24.09,24.2,74541.0,21.3821,21.4351,21.2673,21.3644,74541.0
2015-10-23 12:00:00,24.19,24.24,24.16,24.23,72693.0,21.3556,21.3997,21.3291,21.3909,72693.0
2015-10-23 12:30:00,24.22,24.31,24.17,24.29,100629.0,21.3821,21.4615,21.338,21.4439,100629.0
2015-10-23 13:00:00,24.28,24.3,24.17,24.23,119697.0,21.4351,21.4527,21.338,21.3909,119697.0
2015-10-23 13:30:00,24.23,24.25,24.18,24.19,98631.0,21.3909,21.4086,21.3468,21.3556,98631.0
2015-10-23 14:00:00,24.19,24.23,24.11,24.13,98706.0,21.3556,21.3909,21.285,21.3026,98706.0
2015-10-23 14:30:00,24.14,24.2,24.14,24.18,131010.0,21.3115,21.3644,21.3115,21.3468,131010.0
2015-10-23 15:00:00,24.18,24.22,24.13,24.15,132999.0,21.3468,21.3821,21.3026,21.3203,132999.0
2015-10-23 15:30:00,24.15,24.26,24.15,24.25,352350.0,21.3203,21.4174,21.3203,21.4086,352350.0
2015-10-26 09:30:00,24.28,24.35,24.12,24.25,34362.0,21.4351,21.4969,21.2938,21.4086,34362.0
2015-10-26 10:00:00,24.25,24.31,24.18,24.31,25020.0,21.4086,21.4615,21.3468,21.4615,25020.0
2015-10-26 10:30:00,24.29,24.33,24.18,24.22,29991.0,21.4439,21.4792,21.3468,21.3821,29991.0
2015-10-26 11:00:00,24.21,24.24,24.18,24.22,31662.0,21.3733,21.3997,21.3468,21.3821,31662.0
2015-10-26 11:30:00,24.22,24.3,24.22,24.25,21429.0,21.3821,21.4527,21.3821,21.4086,21429.0
2015-10-26 12:00:00,24.28,24.28,24.23,24.26,19125.0,21.4351,21.4351,21.3909,21.4174,19125.0
2015-10-26 12:30:00,24.27,24.3,24.26,24.28,16269.0,21.4262,21.4527,21.4174,21.4351,16269.0
2015-10-26 13:00:00,24.27,24.3,24.26,24.28,28407.0,21.4262,21.4527,21.4174,21.4351,28407.0
2015-10-26 13:30:00,24.28,24.32,24.15,24.16,59760.0,21.4351,21.4704,21.3203,21.3291,59760.0
2015-10-26 14:00:00,24.19,24.22,24.16,24.17,36861.0,21.3556,21.3821,21.3291,21.338,36861.0
2015-10-26 14:30:00,24.18,24.18,24.14,24.18,36108.0,21.3468,21.3468,21.3115,21.3468,36108.0
2015-10-26 15:00:00,24.18,24.21,24.16,24.17,55926.0,21.3468,21.3733,21.3291,21.338,55926.0
2015-10-26 15:30:00,24.18,24.2,24.11,24.15,177861.0,21.3468,21.3644,21.285,21.3203,177861.0
2015-10-27 09:30:00,24.01,24.06,23.78,24.03,40197.0,21.1967,21.2408,20.9936,21.2144,40197.0
2015-10-27 10:00:00,23.98,24.0,23.73,23.81,24087.0,21.1702,21.1879,20.9495,21.0201,24087.0
2015-10-27 10:30:00,23.83,23.97,23.78,23.97,32190.0,21.0378,21.1614,20.9936,21.1614,32190.0
2015-10-27 11:00:00,23.96,24.09,23.92,23.99,35859.0,21.1526,21.2673,21.1172,21.179,35859.0
2015-10-27 11:30:00,24.0,24.03,23.96,24.0,33498.0,21.1879,21.2144,21.1526,21.1879,33498.0
2015-10-27 12:00:00,23.99,24.03,23.96,24.0,26448.0,21.179,21.2144,21.1526,21.1879,26448.0
2015-10-27 12:30:00,24.01,24.02,23.92,23.93,56256.0,21.1967,21.2055,21.1172,21.1261,56256.0
2015-10-27 13:00:00,23.92,23.92,23.74,23.79,29037.0,21.1172,21.1172,20.9583,21.0025,29037.0
2015-10-27 13:30:00,23.8,23.81,23.73,23.75,41703.0,21.0113,21.0201,20.9495,20.9672,41703.0
2015-10-27 14:00:00,23.76,23.77,23.7,23.72,29925.0,20.976,20.9848,20.923,20.9407,29925.0
2015-10-27 14:30:00,23.72,23.73,23.68,23.7,36858.0,20.9407,20.9495,20.9054,20.923,36858.0
2015-10-27 15:00:00,23.7,23.76,23.68,23.73,41025.0,20.923,20.976,20.9054,20.9495,41025.0
2015-10-27 15:30:00,23.74,23.8,23.69,23.78,155871.0,20.9583,21.0113,20.9142,20.9936,155871.0
2015-10-28 09:30:00,23.85,24.14,23.81,24.14,21990.0,21.0554,21.3115,21.0201,21.3115,21990.0
2015-10-28 10:00:00,24.16,24.25,24.1,24.13,26217.0,21.3291,21.4086,21.2762,21.3026,26217.0
2015-10-28 10:30:00,24.13,24.27,24.1,24.27,21300.0,21.3026,21.4262,21.2762,21.4262,21300.0
2015-10-28 11:00:00,24.27,24.35,24.19,24.34,50700.0,21.4262,21.4969,21.3556,21.488,50700.0
2015-10-28 11:30:00,24.35,24.44,24.34,24.37,29106.0,21.4969,21.5763,21.488,21.5145,29106.0
2015-10-28 12:00:00,24.35,24.4,24.3,24.35,17724.0,21.4969,21.541,21.4527,21.4969,17724.0
2015-10-28 12:30:00,24.32,24.35,24.21,24.24,8091.0,21.4704,21.4969,21.3733,21.3997,8091.0
2015-10-28 13:00:00,24.18,24.24,24.12,24.12,42687.0,21.3468,21.3997,21.2938,21.2938,42687.0
2015-10-28 13:30:00,24.13,24.32,24.1,24.32,13074.0,21.3026,21.4704,21.2762,21.4704,13074.0
2015-10-28 14:00:00,24.31,24.31,23.95,24.1,37056.0,21.4615,21.4615,21.1437,21.2762,37056.0
2015-10-28 14:30:00,24.1,24.23,24.1,24.16,46746.0,21.2762,21.3909,21.2762,21.3291,46746.0
2015-10-28 15:00:00,24.19,24.42,24.16,24.38,68064.0,21.3556,21.5587,21.3291,21.5233,68064.0
2015-10-28 15:30:00,24.4,24.59,24.39,24.56,180453.0,21.541,21.7087,21.5322,21.6823,180453.0
2015-10-29 09:30:00,24.39,24.78,24.39,24.54,40899.0,21.5322,21.8765,21.5322,21.6646,40899.0
2015-10-29 10:00:00,24.57,24.66,24.52,24.61,39519.0,21.6911,21.7705,21.6469,21.7264,39519.0
2015-10-29 10:30:00,24.59,24.68,24.59,24.67,273060.0,21.7087,21.7882,21.7087,21.7794,273060.0
2015-10-29 11:00:00,24.65,24.71,24.62,24.7,69120.0,21.7617,21.8147,21.7352,21.8058,69120.0
2015-10-29 11:30:00,24.68,24.77,24.68,24.76,31803.0,21.7882,21.8676,21.7882,21.8588,31803.0
2015-10-29 12:00:00,24.75,24.77,24.68,24.74,45447.0,21.85,21.8676,21.7882,21.8412,45447.0
2015-10-29 12:30:00,24.72,24.72,24.63,24.66,18612.0,21.8235,21.8235,21.7441,21.7705,18612.0
2015-10-29 13:00:00,24.67,24.68,24.63,24.64,14700.0,21.7794,21.7882,21.7441,21.7529,14700.0
2015-10-29 13:30:00,24.64,24.64,24.54,24.6,35172.0,21.7529,21.7529,21.6646,21.7176,35172.0
2015-10-29 14:00:00,24.6,24.67,24.6,24.61,28020.0,21.7176,21.7794,21.7176,21.7264,28020.0
2015-10-29 14:30:00,24.63,24.63,24.53,24.6,18567.0,21.7441,21.7441,21.6558,21.7176,18567.0
2015-10-29 15:00:00,24.56,24.65,24.53,24.63,48432.0,21.6823,21.7617,21.6558,21.7441,48432.0
2015-10-29 15:30:00,24.62,24.63,24.55,24.62,100503.0,21.7352,21.7441,21.6734,21.7352,100503.0
2015-10-30 09:30:00,24.71,24.75,24.49,24.75,42540.0,21.8147,21.85,21.6205,21.85,42540.0
2015-10-30 10:00:00,24.72,24.78,24.66,24.7,19374.0,21.8235,21.8765,21.7705,21.8058,19374.0
2015-10-30 10:30:00,24.7,24.75,24.65,24.69,22917.0,21.8058,21.85,21.7617,21.797,22917.0
2015-10-30 11:00:00,24.69,24.72,24.47,24.5,61851.0,21.797,21.8235,21.6028,21.6293,61851.0
2015-10-30 11:30:00,24.55,24.65,24.55,24.6,27435.0,21.6734,21.7617,21.6734,21.7176,27435.0
2015-10-30 12:00:00,24.6,24.64,24.57,24.59,21603.0,21.7176,21.7529,21.6911,21.7087,21603.0
2015-10-30 12:30:00,24.57,24.61,24.53,24.59,58545.0,21.6911,21.7264,21.6558,21.7087,58545.0
2015-10-30 13:00:00,24.58,24.62,24.55,24.55,18900.0,21.6999,21.7352,21.6734,21.6734,18900.0
2015-10-30 13:30:00,24.56,24.58,24.51,24.51,36333.0,21.6823,21.6999,21.6381,21.6381,36333.0
2015-10-30 14:00:00,24.52,24.57,24.5,24.51,31791.0,21.6469,21.6911,21.6293,21.6381,31791.0
2015-10-30 14:30:00,24.51,24.55,24.48,24.51,40554.0,21.6381,21.6734,21.6116,21.6381,40554.0
2015-10-30 15:00:00,24.5,24.61,24.47,24.54,55914.0,21.6293,21.7264,21.6028,21.6646,55914.0
2015-10-30 15:30:00,24.53,24.58,24.47,24.48,195666.0,21.6558,21.6999,21.6028,21.6116,195666.0
2015-11-02 09:30:00,24.61,24.61,24.42,24.44,42324.0,21.7264,21.7264,21.5587,21.5763,42324.0
2015-11-02 10:00:00,24.46,24.55,24.41,24.46,21690.0,21.594,21.6734,21.5498,21.594,21690.0
2015-11-02 10:30:00,24.49,24.58,24.46,24.51,21300.0,21.6205,21.6999,21.594,21.6381,21300.0
2015-11-02 11:00:00,24.51,24.63,24.51,24.63,23400.0,21.6381,21.7441,21.6381,21.7441,23400.0
2015-11-02 11:30:00,24.65,24.7,24.56,24.56,22803.0,21.7617,21.8058,21.6823,21.6823,22803.0
2015-11-02 12:00:00,24.53,24.68,24.53,24.68,13950.0,21.6558,21.7882,21.6558,21.7882,13950.0
2015-11-02 12:30:00,24.66,24.72,24.65,24.71,15648.0,21.7705,21.8235,21.7617,21.8147,15648.0
2015-11-02 13:00:00,24.72,24.78,24.69,24.78,36162.0,21.8235,21.8765,21.797,21.8765,36162.0
2015-11-02 13:30:00,24.77,24.84,24.77,24.82,24933.0,21.8676,21.9294,21.8676,21.9118,24933.0
2015-11-02 14:00:00,24.84,24.94,24.83,24.89,42807.0,21.9294,22.0177,21.9206,21.9736,42807.0
2015-11-02 14:30:00,24.87,24.99,24.85,24.97,41403.0,21.9559,22.0619,21.9383,22.0442,41403.0
2015-11-02 15:00:00,24.98,25.0,24.9,24.95,61857.0,22.053,22.0707,21.9824,22.0266,61857.0
2015-11-02 15:30:00,24.96,24.96,24.86,24.89,102336.0,22.0354,22.0354,21.9471,21.9736,102336.0
2015-11-03 09:30:00,25.0,25.2,24.88,25.09,101502.0,22.0707,22.2473,21.9648,22.1502,101502.0
2015-11-03 10:00:00,25.1,25.13,24.99,25.07,25098.0,22.159,22.1855,22.0619,22.1325,25098.0
2015-11-03 10:30:00,25.06,25.1,25.0,25.01,58308.0,22.1237,22.159,22.0707,22.0795,58308.0
2015-11-03 11:00:00,25.02,25.16,25.0,25.14,34542.0,22.0884,22.212,22.0707,22.1943,34542.0
2015-11-03 11:30:00,25.12,25.36,25.12,25.36,36804.0,22.1766,22.3885,22.1766,22.3885,36804.0
2015-11-03 12:00:00,25.34,25.34,25.23,25.28,30600.0,22.3709,22.3709,22.2737,22.3179,30600.0
2015-11-03 12:30:00,25.26,25.28,25.15,25.18,102132.0,22.3002,22.3179,22.2031,22.2296,102132.0
2015-11-03 13:00:00,25.15,25.16,25.03,25.04,44631.0,22.2031,22.212,22.0972,22.106,44631.0
2015-11-03 13:30:00,25.05,25.15,25.05,25.12,36933.0,22.1148,22.2031,22.1148,22.1766,36933.0
2015-11-03 14:00:00,25.11,25.37,25.1,25.37,78306.0,22.1678,22.3973,22.159,22.3973,78306.0
2015-11-03 14:30:00,25.37,25.42,25.34,25.42,55083.0,22.3973,22.4415,22.3709,22.4415,55083.0
2015-11-03 15:00:00,25.43,25.43,25.34,25.41,102969.0,22.4503,22.4503,22.3709,22.4327,102969.0
2015-11-03 15:30:00,25.41,25.41,25.32,25.37,184497.0,22.4327,22.4327,22.3532,22.3973,184497.0
2015-11-04 09:30:00,25.38,25.57,25.34,25.51,76455.0,22.4062,22.5739,22.3709,22.5209,76455.0
2015-11-04 10:00:00,25.52,25.65,25.5,25.61,36900.0,22.5298,22.6445,22.5121,22.6092,36900.0
2015-11-04 10:30:00,25.58,25.68,25.54,25.64,63933.0,22.5827,22.671,22.5474,22.6357,63933.0
2015-11-04 11:00:00,25.66,25.67,25.56,25.6,52653.0,22.6534,22.6622,22.5651,22.6004,52653.0
2015-11-04 11:30:00,25.6,25.6,25.51,25.54,28572.0,22.6004,22.6004,22.5209,22.5474,28572.0
2015-11-04 12:00:00,25.55,25.66,25.54,25.63,23808.0,22.5563,22.6534,22.5474,22.6269,23808.0
2015-11-04 12:30:00,25.63,25.68,25.57,25.64,33771.0,22.6269,22.671,22.5739,22.6357,33771.0
2015-11-04 13:00:00,25.63,25.65,25.55,25.59,36909.0,22.6269,22.6445,22.5563,22.5916,36909.0
2015-11-04 13:30:00,25.59,25.66,25.59,25.64,29988.0,22.5916,22.6534,22.5916,22.6357,29988.0
2015-11-04 14:00:00,25.64,25.66,25.55,25.55,80655.0,22.6357,22.6534,22.5563,22.5563,80655.0
2015-11-04 14:30:00,25.55,25.64,25.53,25.57,58335.0,22.5563,22.6357,22.5386,22.5739,58335.0
2015-11-04 15:00:00,25.57,25.6,25.45,25.47,510786.0,22.5739,22.6004,22.468,22.4856,510786.0
2015-11-04 15:30:00,25.47,25.53,25.45,25.51,347892.0,22.4856,22.5386,22.468,22.5209,347892.0
2015-11-05 09:30:00,25.46,25.69,25.43,25.43,109692.0,22.4768,22.6798,22.4503,22.4503,109692.0
2015-11-05 10:00:00,25.47,25.49,25.14,25.21,82212.0,22.4856,22.5033,22.1943,22.2561,82212.0
2015-11-05 10:30:00,25.19,25.2,25.06,25.17,75141.0,22.2384,22.2473,22.1237,22.2208,75141.0
2015-11-05 11:00:00,25.17,25.28,25.16,25.25,22863.0,22.2208,22.3179,22.212,22.2914,22863.0
2015-11-05 11:30:00,25.25,25.37,25.21,25.36,33285.0,22.2914,22.3973,22.2561,22.3885,33285.0
2015-11-05 12:00:00,25.36,25.46,25.34,25.44,39507.0,22.3885,22.4768,22.3709,22.4591,39507.0
2015-11-05 12:30:00,25.44,25.51,25.44,25.5,58167.0,22.4591,22.5209,22.4591,22.5121,58167.0
2015-11-05 13:00:00,25.5,25.51,25.46,25.47,55017.0,22.5121,22.5209,22.4768,22.4856,55017.0
2015-11-05 13:30:00,25.49,25.52,25.47,25.5,35856.0,22.5033,22.5298,22.4856,22.5121,35856.0
2015-11-05 14:00:00,25.5,25.5,25.47,25.5,89196.0,22.5121,22.5121,22.4856,22.5121,89196.0
2015-11-05 14:30:00,25.49,25.51,25.48,25.51,110226.0,22.5033,22.5209,22.4945,22.5209,110226.0
2015-11-05 15:00:00,25.51,25.54,25.48,25.53,110136.0,22.5209,22.5474,22.4945,22.5386,110136.0
2015-11-05 15:30:00,25.53,25.55,25.49,25.53,240945.0,22.5386,22.5563,22.5033,22.5386,240945.0
2015-11-06 09:30:00,25.44,25.5,25.17,25.17,69384.0,22.4591,22.5121,22.2208,22.2208,69384.0
2015-11-06 10:00:00,25.21,25.22,25.08,25.16,38121.0,22.2561,22.2649,22.1413,22.212,38121.0
2015-11-06 10:30:00,25.17,25.26,25.16,25.18,33600.0,22.2208,22.3002,22.212,22.2296,33600.0
2015-11-06 11:00:00,25.18,25.2,25.13,25.14,43398.0,22.2296,22.2473,22.1855,22.1943,43398.0
2015-11-06 11:30:00,25.17,25.36,25.17,25.31,38019.0,22.2208,22.3885,22.2208,22.3444,38019.0
2015-11-06 12:00:00,25.32,25.41,25.3,25.35,57087.0,22.3532,22.4327,22.3355,22.3797,57087.0
2015-11-06 12:30:00,25.36,25.38,25.32,25.34,19200.0,22.3885,22.4062,22.3532,22.3709,19200.0
2015-11-06 13:00:00,25.34,25.4,25.34,25.37,16200.0,22.3709,22.4238,22.3709,22.3973,16200.0
2015-11-06 13:30:00,25.37,25.42,25.36,25.41,18900.0,22.3973,22.4415,22.3885,22.4327,18900.0
2015-11-06 14:00:00,25.39,25.43,25.39,25.39,18822.0,22.415,22.4503,22.415,22.415,18822.0
2015-11-06 14:30:00,25.41,25.41,25.32,25.32,18033.0,22.4327,22.4327,22.3532,22.3532,18033.0
2015-11-06 15:00:00,25.33,25.34,25.31,25.33,19431.0,22.362,22.3709,22.3444,22.362,19431.0
2015-11-06 15:30:00,25.33,25.34,25.29,25.33,51090.0,22.362,22.3709,22.3267,22.362,51090.0
2015-11-09 09:30:00,25.25,25.33,25.02,25.1,25710.0,22.2914,22.362,22.0884,22.159,25710.0
2015-11-09 10:00:00,25.12,25.16,25.0,25.0,18150.0,22.1766,22.212,22.0707,22.0707,18150.0
2015-11-09 10:30:00,25.0,25.02,24.9,24.97,47484.0,22.0707,22.0884,21.9824,22.0442,47484.0
2015-11-09 11:00:00,24.95,24.95,24.84,24.86,23070.0,22.0266,22.0266,21.9294,21.9471,23070.0
2015-11-09 11:30:00,24.87,24.98,24.87,24.92,32061.0,21.9559,22.053,21.9559,22.0001,32061.0
2015-11-09 12:00:00,24.91,24.93,24.81,24.84,26145.0,21.9912,22.0089,21.903,21.9294,26145.0
2015-11-09 12:30:00,24.82,24.92,24.82,24.9,24609.0,21.9118,22.0001,21.9118,21.9824,24609.0
2015-11-09 13:00:00,24.92,24.92,24.82,24.91,20100.0,22.0001,22.0001,21.9118,21.9912,20100.0
2015-11-09 13:30:00,24.92,24.94,24.88,24.9,21180.0,22.0001,22.0177,21.9648,21.9824,21180.0
2015-11-09 14:00:00,24.89,24.97,24.86,24.86,29271.0,21.9736,22.0442,21.9471,21.9471,29271.0
2015-11-09 14:30:00,24.87,24.97,24.86,24.93,30504.0,21.9559,22.0442,21.9471,22.0089,30504.0
2015-11-09 15:00:00,24.94,24.97,24.88,24.97,51330.0,22.0177,22.0442,21.9648,22.0442,51330.0
2015-11-09 15:30:00,24.99,25.13,24.98,25.03,117378.0,22.0619,22.1855,22.053,22.0972,117378.0
2015-11-10 09:30:00,24.93,25.1,24.91,25.05,20856.0,22.0089,22.159,21.9912,22.1148,20856.0
2015-11-10 10:00:00,25.09,25.09,24.87,24.87,12000.0,22.1502,22.1502,21.9559,21.9559,12000.0
2015-11-10 10:30:00,24.85,24.99,24.84,24.97,20136.0,21.9383,22.0619,21.9294,22.0442,20136.0
2015-11-10 11:00:00,25.0,25.0,24.86,24.86,20637.0,22.0707,22.0707,21.9471,21.9471,20637.0
2015-11-10 11:30:00,24.87,24.99,24.87,24.95,11646.0,21.9559,22.0619,21.9559,22.0266,11646.0
2015-11-10 12:00:00,24.94,25.11,24.93,25.04,64287.0,22.0177,22.1678,22.0089,22.106,64287.0
2015-11-10 12:30:00,25.0,25.0,24.94,24.97,27420.0,22.0707,22.0707,22.0177,22.0442,27420.0
2015-11-10 13:00:00,24.96,24.99,24.91,24.94,19572.0,22.0354,22.0619,21.9912,22.0177,19572.0
2015-11-10 13:30:00,24.94,24.95,24.9,24.91,28605.0,22.0177,22.0266,21.9824,21.9912,28605.0
2015-11-10 14:00:00,24.92,24.93,24.85,24.85,63810.0,22.0001,22.0089,21.9383,21.9383,63810.0
2015-11-10 14:30:00,24.85,24.96,24.85,24.92,69531.0,21.9383,22.0354,21.9383,22.0001,69531.0
2015-11-10 15:00:00,24.92,24.97,24.92,24.95,59931.0,22.0001,22.0442,22.0001,22.0266,59931.0
2015-11-10 15:30:00,24.95,25.11,24.95,25.09,185427.0,22.0266,22.1678,22.0266,22.1502,185427.0
2015-11-11 09:30:00,25.14,25.2,24.88,24.89,17544.0,22.1943,22.2473,21.9648,21.9736,17544.0
2015-11-11 10:00:00,24.93,24.95,24.84,24.94,30879.0,22.0089,22.0266,21.9294,22.0177,30879.0
2015-11-11 10:30:00,24.95,24.99,24.89,24.98,56436.0,22.0266,22.0619,21.9736,22.053,56436.0
2015-11-11 11:00:00,24.96,25.01,24.94,24.98,47661.0,22.0354,22.0795,22.0177,22.053,47661.0
2015-11-11 11:30:00,24.98,25.14,24.97,25.14,23625.0,22.053,22.1943,22.0442,22.1943,23625.0
2015-11-11 12:00:00,25.13,25.16,25.05,25.15,34962.0,22.1855,22.212,22.1148,22.2031,34962.0
2015-11-11 12:30:00,25.16,25.23,25.12,25.21,53742.0,22.212,22.2737,22.1766,22.2561,53742.0
2015-11-11 13:00:00,25.2,25.2,24.99,24.99,18000.0,22.2473,22.2473,22.0619,22.0619,18000.0
2015-11-11 13:30:00,25.0,25.09,24.98,25.03,23433.0,22.0707,22.1502,22.053,22.0972,23433.0
2015-11-11 14:00:00,25.03,25.1,25.01,25.1,35526.0,22.0972,22.159,22.0795,22.159,35526.0
2015-11-11 14:30:00,25.11,25.12,25.02,25.02,35574.0,22.1678,22.1766,22.0884,22.0884,35574.0
2015-11-11 15:00:00,25.02,25.08,25.01,25.07,36852.0,22.0884,22.1413,22.0795,22.1325,36852.0
2015-11-11 15:30:00,25.09,25.11,24.91,24.93,157533.0,22.1502,22.1678,21.9912,22.0089,157533.0
2015-11-12 09:30:00,24.86,24.86,24.51,24.68,29949.0,21.9471,21.9471,21.6381,21.7882,29949.0
2015-11-12 10:00:00,24.64,24.76,24.63,24.75,39951.0,21.7529,21.8588,21.7441,21.85,39951.0
2015-11-12 10:30:00,24.72,24.81,24.63,24.78,27606.0,21.8235,21.903,21.7441,21.8765,27606.0
2015-11-12 11:00:00,24.81,24.86,24.69,24.69,50910.0,21.903,21.9471,21.797,21.797,50910.0
2015-11-12 11:30:00,24.69,24.71,24.62,24.68,42867.0,21.797,21.8147,21.7352,21.7882,42867.0
2015-11-12 12:00:00,24.71,24.72,24.58,24.59,18576.0,21.8147,21.8235,21.6999,21.7087,18576.0
2015-11-12 12:30:00,24.6,24.67,24.6,24.65,13338.0,21.7176,21.7794,21.7176,21.7617,13338.0
2015-11-12 13:00:00,24.68,24.68,24.63,24.66,19713.0,21.7882,21.7882,21.7441,21.7705,19713.0
2015-11-12 13:30:00,24.65,24.67,24.62,24.62,6654.0,21.7617,21.7794,21.7352,21.7352,6654.0
2015-11-12 14:00:00,24.61,24.61,24.42,24.5,19500.0,21.7264,21.7264,21.5587,21.6293,19500.0
2015-11-12 14:30:00,24.51,24.52,24.33,24.35,20442.0,21.6381,21.6469,21.4792,21.4969,20442.0
2015-11-12 15:00:00,24.37,24.37,24.31,24.31,73659.0,21.5145,21.5145,21.4615,21.4615,73659.0
2015-11-12 15:30:00,24.32,24.32,24.11,24.12,259041.0,21.4704,21.4704,21.285,21.2938,259041.0
2015-11-13 09:30:00,24.08,24.25,24.0,24.14,88200.0,21.2585,21.4086,21.1879,21.3115,88200.0
2015-11-13 10:00:00,24.14,24.18,23.94,23.98,65004.0,21.3115,21.3468,21.1349,21.1702,65004.0
2015-11-13 10:30:00,23.97,24.16,23.95,24.11,48882.0,21.1614,21.3291,21.1437,21.285,48882.0
2015-11-13 11:00:00,24.11,24.14,23.98,24.04,34860.0,21.285,21.3115,21.1702,21.2232,34860.0
2015-11-13 11:30:00,24.05,24.26,24.03,24.23,82575.0,21.232,21.4174,21.2144,21.3909,82575.0
2015-11-13 12:00:00,24.24,24.24,24.16,24.18,65571.0,21.3997,21.3997,21.3291,21.3468,65571.0
2015-11-13 12:30:00,24.16,24.18,24.07,24.08,39363.0,21.3291,21.3468,21.2497,21.2585,39363.0
2015-11-13 13:00:00,24.09,24.1,24.04,24.08,31956.0,21.2673,21.2762,21.2232,21.2585,31956.0
2015-11-13 13:30:00,24.05,24.09,24.0,24.02,25578.0,21.232,21.2673,21.1879,21.2055,25578.0
2015-11-13 14:00:00,24.02,24.05,23.98,24.01,48024.0,21.2055,21.232,21.1702,21.1967,48024.0
2015-11-13 14:30:00,24.07,24.07,23.96,23.96,37152.0,21.2497,21.2497,21.1526,21.1526,37152.0
2015-11-13 15:00:00,23.96,24.02,23.82,23.89,159294.0,21.1526,21.2055,21.029,21.0908,159294.0
2015-11-13 15:30:00,23.89,23.96,23.87,23.88,262356.0,21.0908,21.1526,21.0731,21.0819,262356.0
2015-11-16 09:30:00,23.81,24.08,23.81,23.89,48447.0,21.0201,21.2585,21.0201,21.0908,48447.0
2015-11-16 10:00:00,23.89,23.95,23.77,23.87,53316.0,21.0908,21.1437,20.9848,21.0731,53316.0
2015-11-16 10:30:00,23.89,23.97,23.82,23.88,171996.0,21.0908,21.1614,21.029,21.0819,171996.0
2015-11-16 11:00:00,23.9,23.96,23.84,23.86,64107.0,21.0996,21.1526,21.0466,21.0643,64107.0
2015-11-16 11:30:00,23.88,23.98,23.86,23.88,42729.0,21.0819,21.1702,21.0643,21.0819,42729.0
2015-11-16 12:00:00,23.88,24.0,23.88,23.95,48522.0,21.0819,21.1879,21.0819,21.1437,48522.0
2015-11-16 12:30:00,23.95,23.99,23.85,23.89,55230.0,21.1437,21.179,21.0554,21.0908,55230.0
2015-11-16 13:00:00,23.9,23.99,23.88,23.95,62415.0,21.0996,21.179,21.0819,21.1437,62415.0
2015-11-16 13:30:00,23.93,23.98,23.92,23.94,36942.0,21.1261,21.1702,21.1172,21.1349,36942.0
2015-11-16 14:00:00,23.95,23.99,23.94,23.95,151296.0,21.1437,21.179,21.1349,21.1437,151296.0
2015-11-16 14:30:00,23.95,23.98,23.95,23.97,68601.0,21.1437,21.1702,21.1437,21.1614,68601.0
2015-11-16 15:00:00,23.97,24.06,23.96,24.03,89949.0,21.1614,21.2408,21.1526,21.2144,89949.0
2015-11-16 15:30:00,24.05,24.07,23.97,24.06,243870.0,21.232,21.2497,21.1614,21.2408,243870.0
2015-11-17 09:30:00,24.06,24.2,23.9,24.01,49278.0,21.2408,21.3644,21.0996,21.1967,49278.0
2015-11-17 10:00:00,23.99,24.0,23.83,23.95,54204.0,21.179,21.1879,21.0378,21.1437,54204.0
2015-11-17 10:30:00,23.94,24.09,23.94,24.02,28827.0,21.1349,21.2673,21.1349,21.2055,28827.0
2015-11-17 11:00:00,24.02,24.06,23.98,24.04,26406.0,21.2055,21.2408,21.1702,21.2232,26406.0
2015-11-17 11:30:00,24.05,24.1,24.0,24.07,21714.0,21.232,21.2762,21.1879,21.2497,21714.0
2015-11-17 12:00:00,24.06,24.15,24.0,24.0,68544.0,21.2408,21.3203,21.1879,21.1879,68544.0
2015-11-17 12:30:00,24.0,24.0,23.91,23.95,13557.0,21.1879,21.1879,21.1084,21.1437,13557.0
2015-11-17 13:00:00,23.94,23.94,23.78,23.79,21561.0,21.1349,21.1349,20.9936,21.0025,21561.0
2015-11-17 13:30:00,23.8,23.86,23.78,23.85,56157.0,21.0113,21.0643,20.9936,21.0554,56157.0
2015-11-17 14:00:00,23.87,23.91,23.84,23.85,49710.0,21.0731,21.1084,21.0466,21.0554,49710.0
2015-11-17 14:30:00,23.85,23.89,23.83,23.89,73020.0,21.0554,21.0908,21.0378,21.0908,73020.0
2015-11-17 15:00:00,23.87,23.89,23.84,23.88,70881.0,21.0731,21.0908,21.0466,21.0819,70881.0
2015-11-17 15:30:00,23.88,23.9,23.84,23.86,192177.0,21.0819,21.0996,21.0466,21.0643,192177.0
2015-11-18 09:30:00,23.95,24.24,23.94,24.12,40659.0,21.1437,21.3997,21.1349,21.2938,40659.0
2015-11-18 10:00:00,24.14,24.22,24.11,24.13,41058.0,21.3115,21.3821,21.285,21.3026,41058.0
2015-11-18 10:30:00,24.13,24.19,24.09,24.16,75648.0,21.3026,21.3556,21.2673,21.3291,75648.0
2015-11-18 11:00:00,24.15,24.28,24.14,24.28,95313.0,21.3203,21.4351,21.3115,21.4351,95313.0
2015-11-18 11:30:00,24.28,24.34,24.22,24.24,121668.0,21.4351,21.488,21.3821,21.3997,121668.0
2015-11-18 12:00:00,24.24,24.26,24.15,24.16,54933.0,21.3997,21.4174,21.3203,21.3291,54933.0
2015-11-18 12:30:00,24.16,24.2,24.14,24.18,78948.0,21.3291,21.3644,21.3115,21.3468,78948.0
2015-11-18 13:00:00,24.17,24.21,24.13,24.15,50568.0,21.338,21.3733,21.3026,21.3203,50568.0
2015-11-18 13:30:00,24.14,24.19,24.11,24.12,46119.0,21.3115,21.3556,21.285,21.2938,46119.0
2015-11-18 14:00:00,24.11,24.26,24.11,24.26,129750.0,21.285,21.4174,21.285,21.4174,129750.0
2015-11-18 14:30:00,24.25,24.47,24.24,24.47,110514.0,21.4086,21.6028,21.3997,21.6028,110514.0
2015-11-18 15:00:00,24.47,24.56,24.45,24.48,85938.0,21.6028,21.6823,21.5851,21.6116,85938.0
2015-11-18 15:30:00,24.49,24.63,24.48,24.59,255075.0,21.6205,21.7441,21.6116,21.7087,255075.0
2015-11-19 09:30:00,24.53,24.56,24.28,24.52,24306.0,21.6558,21.6823,21.4351,21.6469,24306.0
2015-11-19 10:00:00,24.52,24.58,24.5,24.55,35835.0,21.6469,21.6999,21.6293,21.6734,35835.0
2015-11-19 10:30:00,24.57,24.61,24.52,24.59,13176.0,21.6911,21.7264,21.6469,21.7087,13176.0
2015-11-19 11:00:00,24.58,24.63,24.56,24.58,11040.0,21.6999,21.7441,21.6823,21.6999,11040.0
2015-11-19 11:30:00,24.56,24.59,24.52,24.54,22923.0,21.6823,21.7087,21.6469,21.6646,22923.0
2015-11-19 12:00:00,24.58,24.67,24.58,24.62,13116.0,21.6999,21.7794,21.6999,21.7352,13116.0
2015-11-19 12:30:00,24.65,24.75,24.65,24.75,63666.0,21.7617,21.85,21.7617,21.85,63666.0
2015-11-19 13:00:00,24.77,24.81,24.69,24.69,37797.0,21.8676,21.903,21.797,21.797,37797.0
2015-11-19 13:30:00,24.63,24.69,24.61,24.65,8751.0,21.7441,21.797,21.7264,21.7617,8751.0
2015-11-19 14:00:00,24.64,24.68,24.61,24.66,51690.0,21.7529,21.7882,21.7264,21.7705,51690.0
2015-11-19 14:30:00,24.66,24.7,24.65,24.68,43821.0,21.7705,21.8058,21.7617,21.7882,43821.0
2015-11-19 15:00:00,24.68,24.74,24.65,24.72,28374.0,21.7882,21.8412,21.7617,21.8235,28374.0
2015-11-19 15:30:00,24.72,24.76,24.68,24.73,69213.0,21.8235,21.8588,21.7882,21.8323,69213.0
2015-11-20 09:30:00,24.78,24.88,24.77,24.87,40965.0,21.8765,21.9648,21.8676,21.9559,40965.0
2015-11-20 10:00:00,24.91,25.0,24.89,24.98,35265.0,21.9912,22.0707,21.9736,22.053,35265.0
2015-11-20 10:30:00,24.97,25.02,24.86,24.86,38985.0,22.0442,22.0884,21.9471,21.9471,38985.0
2015-11-20 11:00:00,24.89,24.97,24.89,24.96,8400.0,21.9736,22.0442,21.9736,22.0354,8400.0
2015-11-20 11:30:00,24.96,24.98,24.89,24.9,11376.0,22.0354,22.053,21.9736,21.9824,11376.0
2015-11-20 12:00:00,24.87,24.87,24.79,24.81,7800.0,21.9559,21.9559,21.8853,21.903,7800.0
2015-11-20 12:30:00,24.8,24.88,24.8,24.85,10668.0,21.8941,21.9648,21.8941,21.9383,10668.0
2015-11-20 13:00:00,24.86,24.88,24.78,24.86,18249.0,21.9471,21.9648,21.8765,21.9471,18249.0
2015-11-20 13:30:00,24.83,24.87,24.79,24.85,24417.0,21.9206,21.9559,21.8853,21.9383,24417.0
2015-11-20 14:00:00,24.86,24.88,24.81,24.83,10647.0,21.9471,21.9648,21.903,21.9206,10647.0
2015-11-20 14:30:00,24.82,24.84,24.78,24.78,19635.0,21.9118,21.9294,21.8765,21.8765,19635.0
2015-11-20 15:00:00,24.79,24.8,24.75,24.78,12927.0,21.8853,21.8941,21.85,21.8765,12927.0
2015-11-20 15:30:00,24.79,24.85,24.79,24.85,100617.0,21.8853,21.9383,21.8853,21.9383,100617.0
2015-11-23 09:30:00,24.9,24.99,24.86,24.9,33705.0,21.9824,22.0619,21.9471,21.9824,33705.0
2015-11-23 10:00:00,24.91,25.1,24.83,25.01,24345.0,21.9912,22.159,21.9206,22.0795,24345.0
2015-11-23 10:30:00,24.99,25.05,24.94,25.05,17292.0,22.0619,22.1148,22.0177,22.1148,17292.0
2015-11-23 11:00:00,25.06,25.1,25.0,25.0,5799.0,22.1237,22.159,22.0707,22.0707,5799.0
2015-11-23 11:30:00,25.01,25.03,24.95,24.96,9093.0,22.0795,22.0972,22.0266,22.0354,9093.0
2015-11-23 12:00:00,24.89,24.9,24.84,24.84,13275.0,21.9736,21.9824,21.9294,21.9294,13275.0
2015-11-23 12:30:00,24.82,24.86,24.82,24.83,26700.0,21.9118,21.9471,21.9118,21.9206,26700.0
2015-11-23 13:00:00,24.86,24.93,24.86,24.88,32802.0,21.9471,22.0089,21.9471,21.9648,32802.0
2015-11-23 13:30:00,24.88,24.9,24.87,24.89,29463.0,21.9648,21.9824,21.9559,21.9736,29463.0
2015-11-23 14:00:00,24.88,24.89,24.78,24.83,20247.0,21.9648,21.9736,21.8765,21.9206,20247.0
2015-11-23 14:30:00,24.81,24.84,24.76,24.79,15549.0,21.903,21.9294,21.8588,21.8853,15549.0
2015-11-23 15:00:00,24.79,24.84,24.77,24.83,21900.0,21.8853,21.9294,21.8676,21.9206,21900.0
2015-11-23 15:30:00,24.84,24.86,24.8,24.83,56328.0,21.9294,21.9471,21.8941,21.9206,56328.0
2015-11-24 09:30:00,24.72,24.96,24.7,24.9,33480.0,21.8235,22.0354,21.8058,21.9824,33480.0
2015-11-24 10:00:00,24.86,24.88,24.76,24.76,12297.0,21.9471,21.9648,21.8588,21.8588,12297.0
2015-11-24 10:30:00,24.79,24.83,24.74,24.83,27267.0,21.8853,21.9206,21.8412,21.9206,27267.0
2015-11-24 11:00:00,24.8,24.91,24.8,24.9,11409.0,21.8941,21.9912,21.8941,21.9824,11409.0
2015-11-24 11:30:00,24.92,25.03,24.92,25.02,19200.0,22.0001,22.0972,22.0001,22.0884,19200.0
2015-11-24 12:00:00,25.02,25.07,24.96,24.97,9600.0,22.0884,22.1325,22.0354,22.0442,9600.0
2015-11-24 12:30:00,24.97,25.02,24.97,25.01,16149.0,22.0442,22.0884,22.0442,22.0795,16149.0
2015-11-24 13:00:00,25.03,25.15,25.03,25.14,20514.0,22.0972,22.2031,22.0972,22.1943,20514.0
2015-11-24 13:30:00,25.13,25.14,25.1,25.14,18000.0,22.1855,22.1943,22.159,22.1943,18000.0
2015-11-24 14:00:00,25.14,25.18,25.08,25.17,26379.0,22.1943,22.2296,22.1413,22.2208,26379.0
2015-11-24 14:30:00,25.15,25.17,25.1,25.16,15846.0,22.2031,22.2208,22.159,22.212,15846.0
2015-11-24 15:00:00,25.16,25.24,25.16,25.23,22284.0,22.212,22.2826,22.212,22.2737,22284.0
2015-11-24 15:30:00,25.24,25.25,25.1,25.11,90333.0,22.2826,22.2914,22.159,22.1678,90333.0
2015-11-25 09:30:00,25.12,25.33,25.12,25.32,38367.0,22.1766,22.362,22.1766,22.3532,38367.0
2015-11-25 10:00:00,25.31,25.31,25.17,25.29,13809.0,22.3444,22.3444,22.2208,22.3267,13809.0
2015-11-25 10:30:00,25.3,25.34,25.26,25.26,15756.0,22.3355,22.3709,22.3002,22.3002,15756.0
2015-11-25 11:00:00,25.31,25.33,25.22,25.22,18186.0,22.3444,22.362,22.2649,22.2649,18186.0
2015-11-25 11:30:00,25.18,25.22,25.12,25.19,11850.0,22.2296,22.2649,22.1766,22.2384,11850.0
2015-11-25 12:00:00,25.2,25.28,25.19,25.23,13800.0,22.2473,22.3179,22.2384,22.2737,13800.0
2015-11-25 12:30:00,25.24,25.28,25.17,25.17,13242.0,22.2826,22.3179,22.2208,22.2208,13242.0
2015-11-25 13:00:00,25.17,25.17,25.02,25.12,14700.0,22.2208,22.2208,22.0884,22.1766,14700.0
2015-11-25 13:30:00,25.1,25.12,25.04,25.05,10449.0,22.159,22.1766,22.106,22.1148,10449.0
2015-11-25 14:00:00,25.08,25.17,25.08,25.15,17700.0,22.1413,22.2208,22.1413,22.2031,17700.0
2015-11-25 14:30:00,25.15,25.17,25.04,25.04,41481.0,22.2031,22.2208,22.106,22.106,41481.0
2015-11-25 15:00:00,25.04,25.11,25.0,25.06,58764.0,22.106,22.1678,22.0707,22.1237,58764.0
2015-11-25 15:30:00,25.05,25.08,25.01,25.02,125664.0,22.1148,22.1413,22.0795,22.0884,125664.0
2015-11-27 09:30:00,25.03,25.08,24.92,25.02,29931.0,22.0972,22.1413,22.0001,22.0884,29931.0
2015-11-27 10:00:00,25.01,25.12,24.95,25.08,33300.0,22.0795,22.1766,22.0266,22.1413,33300.0
2015-11-27 10:30:00,25.07,25.16,25.03,25.06,12084.0,22.1325,22.212,22.0972,22.1237,12084.0
2015-11-27 11:00:00,25.09,25.25,25.08,25.15,23901.0,22.1502,22.2914,22.1413,22.2031,23901.0
2015-11-27 11:30:00,25.16,25.16,25.02,25.03,11364.0,22.212,22.212,22.0884,22.0972,11364.0
2015-11-27 12:00:00,25.06,25.2,25.05,25.18,15888.0,22.1237,22.2473,22.1148,22.2296,15888.0
2015-11-27 12:30:00,25.19,25.21,25.09,25.12,37677.0,22.2384,22.2561,22.1502,22.1766,37677.0
2015-11-30 09:30:00,25.29,25.85,25.09,25.7,128379.0,22.3267,22.8211,22.1502,22.6887,128379.0
2015-11-30 10:00:00,25.68,25.68,25.36,25.4,37164.0,22.671,22.671,22.3885,22.4238,37164.0
2015-11-30 10:30:00,25.4,25.45,25.35,25.4,23142.0,22.4238,22.468,22.3797,22.4238,23142.0
2015-11-30 11:00:00,25.39,25.48,25.32,25.36,33414.0,22.415,22.4945,22.3532,22.3885,33414.0
2015-11-30 11:30:00,25.36,25.43,25.3,25.34,93471.0,22.3885,22.4503,22.3355,22.3709,93471.0
2015-11-30 12:00:00,25.32,25.39,25.3,25.36,29583.0,22.3532,22.415,22.3355,22.3885,29583.0
2015-11-30 12:30:00,25.34,25.34,25.16,25.16,22440.0,22.3709,22.3709,22.212,22.212,22440.0
2015-11-30 13:00:00,25.16,25.24,25.16,25.24,7524.0,22.212,22.2826,22.212,22.2826,7524.0
2015-11-30 13:30:00,25.23,25.25,25.16,25.18,22548.0,22.2737,22.2914,22.212,22.2296,22548.0
2015-11-30 14:00:00,25.14,25.14,25.03,25.04,23325.0,22.1943,22.1943,22.0972,22.106,23325.0
2015-11-30 14:30:00,25.02,25.12,25.02,25.08,28245.0,22.0884,22.1766,22.0884,22.1413,28245.0
2015-11-30 15:00:00,25.07,25.12,25.07,25.11,31920.0,22.1325,22.1766,22.1325,22.1678,31920.0
2015-11-30 15:30:00,25.15,25.23,25.14,25.14,127668.0,22.2031,22.2737,22.1943,22.1943,127668.0
2015-12-01 09:30:00,25.16,25.27,24.97,25.27,39828.0,22.212,22.3091,22.0442,22.3091,39828.0
2015-12-01 10:00:00,25.23,25.23,24.9,25.07,22050.0,22.2737,22.2737,21.9824,22.1325,22050.0
2015-12-01 10:30:00,25.05,25.11,25.0,25.0,30384.0,22.1148,22.1678,22.0707,22.0707,30384.0
2015-12-01 11:00:00,24.96,25.01,24.88,24.88,10800.0,22.0354,22.0795,21.9648,21.9648,10800.0
2015-12-01 11:30:00,24.88,24.9,24.84,24.88,13221.0,21.9648,21.9824,21.9294,21.9648,13221.0
2015-12-01 12:00:00,24.89,24.97,24.86,24.95,23982.0,21.9736,22.0442,21.9471,22.0266,23982.0
2015-12-01 12:30:00,24.97,25.0,24.93,24.99,17970.0,22.0442,22.0707,22.0089,22.0619,17970.0
2015-12-01 13:00:00,24.97,24.97,24.87,24.89,11100.0,22.0442,22.0442,21.9559,21.9736,11100.0
2015-12-01 13:30:00,24.89,24.92,24.89,24.89,12900.0,21.9736,22.0001,21.9736,21.9736,12900.0
2015-12-01 14:00:00,24.9,24.92,24.88,24.9,25113.0,21.9824,22.0001,21.9648,21.9824,25113.0
2015-12-01 14:30:00,24.9,24.92,24.88,24.9,21900.0,21.9824,22.0001,21.9648,21.9824,21900.0
2015-12-01 15:00:00,24.89,24.93,24.89,24.93,36858.0,21.9736,22.0089,21.9736,22.0089,36858.0
2015-12-01 15:30:00,24.92,24.97,24.9,24.94,73683.0,22.0001,22.0442,21.9824,22.0177,73683.0
2015-12-02 09:30:00,24.9,25.05,24.85,24.88,28341.0,21.9824,22.1148,21.9383,21.9648,28341.0
2015-12-02 10:00:00,24.86,24.97,24.84,24.89,24621.0,21.9471,22.0442,21.9294,21.9736,24621.0
2015-12-02 10:30:00,24.92,24.96,24.86,24.88,26613.0,22.0001,22.0354,21.9471,21.9648,26613.0
2015-12-02 11:00:00,24.87,24.91,24.83,24.89,18999.0,21.9559,21.9912,21.9206,21.9736,18999.0
2015-12-02 11:30:00,24.89,24.93,24.83,24.83,37095.0,21.9736,22.0089,21.9206,21.9206,37095.0
2015-12-02 12:00:00,24.83,24.87,24.82,24.86,30387.0,21.9206,21.9559,21.9118,21.9471,30387.0
2015-12-02 12:30:00,24.84,24.88,24.81,24.83,35724.0,21.9294,21.9648,21.903,21.9206,35724.0
2015-12-02 13:00:00,24.82,24.88,24.8,24.83,19128.0,21.9118,21.9648,21.8941,21.9206,19128.0
2015-12-02 13:30:00,24.83,24.86,24.81,24.84,12558.0,21.9206,21.9471,21.903,21.9294,12558.0
2015-12-02 14:00:00,24.84,24.84,24.67,24.75,29700.0,21.9294,21.9294,21.7794,21.85,29700.0
2015-12-02 14:30:00,24.77,24.77,24.61,24.67,44292.0,21.8676,21.8676,21.7264,21.7794,44292.0
2015-12-02 15:00:00,24.67,24.79,24.67,24.76,23907.0,21.7794,21.8853,21.7794,21.8588,23907.0
2015-12-02 15:30:00,24.76,24.76,24.68,24.74,57393.0,21.8588,21.8588,21.7882,21.8412,57393.0
2015-12-03 09:30:00,24.82,24.82,24.6,24.68,28059.0,21.9118,21.9118,21.7176,21.7882,28059.0
2015-12-03 10:00:00,24.65,24.67,24.57,24.62,56598.0,21.7617,21.7794,21.6911,21.7352,56598.0
2015-12-03 10:30:00,24.61,24.8,24.61,24.72,23118.0,21.7264,21.8941,21.7264,21.8235,23118.0
2015-12-03 11:00:00,24.76,24.79,24.73,24.79,12600.0,21.8588,21.8853,21.8323,21.8853,12600.0
2015-12-03 11:30:00,24.77,24.8,24.71,24.73,46416.0,21.8676,21.8941,21.8147,21.8323,46416.0
2015-12-03 12:00:00,24.72,24.72,24.63,24.63,14700.0,21.8235,21.8235,21.7441,21.7441,14700.0
2015-12-03 12:30:00,24.63,24.68,24.59,24.59,23064.0,21.7441,21.7882,21.7087,21.7087,23064.0
2015-12-03 13:00:00,24.63,24.68,24.6,24.67,30720.0,21.7441,21.7882,21.7176,21.7794,30720.0
2015-12-03 13:30:00,24.7,24.7,24.48,24.48,29925.0,21.8058,21.8058,21.6116,21.6116,29925.0
2015-12-03 14:00:00,24.47,24.49,24.32,24.41,92589.0,21.6028,21.6205,21.4704,21.5498,92589.0
2015-12-03 14:30:00,24.39,24.54,24.36,24.52,100005.0,21.5322,21.6646,21.5057,21.6469,100005.0
2015-12-03 15:00:00,24.54,24.57,24.53,24.54,117957.0,21.6646,21.6911,21.6558,21.6646,117957.0
2015-12-03 15:30:00,24.53,24.65,24.45,24.6,297078.0,21.6558,21.7617,21.5851,21.7176,297078.0
2015-12-04 09:30:00,24.59,24.85,24.47,24.73,52932.0,21.7087,21.9383,21.6028,21.8323,52932.0
2015-12-04 10:00:00,24.7,24.7,24.61,24.64,7800.0,21.8058,21.8058,21.7264,21.7529,7800.0
2015-12-04 10:30:00,24.63,24.72,24.62,24.67,7350.0,21.7441,21.8235,21.7352,21.7794,7350.0
2015-12-04 11:00:00,24.67,24.7,24.64,24.7,13032.0,21.7794,21.8058,21.7529,21.8058,13032.0
2015-12-04 11:30:00,24.64,24.74,24.53,24.55,39498.0,21.7529,21.8412,21.6558,21.6734,39498.0
2015-12-04 12:00:00,24.55,24.67,24.53,24.62,14484.0,21.6734,21.7794,21.6558,21.7352,14484.0
2015-12-04 12:30:00,24.63,24.65,24.59,24.62,44286.0,21.7441,21.7617,21.7087,21.7352,44286.0
2015-12-04 13:00:00,24.63,24.66,24.58,24.58,52140.0,21.7441,21.7705,21.6999,21.6999,52140.0
2015-12-04 13:30:00,24.58,24.63,24.5,24.59,17076.0,21.6999,21.7441,21.6293,21.7087,17076.0
2015-12-04 14:00:00,24.6,24.6,24.53,24.57,11400.0,21.7176,21.7176,21.6558,21.6911,11400.0
2015-12-04 14:30:00,24.57,24.59,24.52,24.58,24765.0,21.6911,21.7087,21.6469,21.6999,24765.0
2015-12-04 15:00:00,24.58,24.62,24.56,24.57,27828.0,21.6999,21.7352,21.6823,21.6911,27828.0
2015-12-04 15:30:00,24.56,24.62,24.55,24.57,81528.0,21.6823,21.7352,21.6734,21.6911,81528.0
2015-12-07 09:30:00,24.5,24.5,24.11,24.26,35382.0,21.6293,21.6293,21.285,21.4174,35382.0
2015-12-07 10:00:00,24.25,24.28,24.2,24.25,50652.0,21.4086,21.4351,21.3644,21.4086,50652.0
2015-12-07 10:30:00,24.25,24.31,24.23,24.25,32646.0,21.4086,21.4615,21.3909,21.4086,32646.0
2015-12-07 11:00:00,24.25,24.32,24.25,24.29,26400.0,21.4086,21.4704,21.4086,21.4439,26400.0
2015-12-07 11:30:00,24.29,24.34,24.27,24.34,19602.0,21.4439,21.488,21.4262,21.488,19602.0
2015-12-07 12:00:00,24.35,24.36,24.27,24.3,23031.0,21.4969,21.5057,21.4262,21.4527,23031.0
2015-12-07 12:30:00,24.3,24.3,24.18,24.19,23523.0,21.4527,21.4527,21.3468,21.3556,23523.0
2015-12-07 13:00:00,24.22,24.35,24.22,24.35,23415.0,21.3821,21.4969,21.3821,21.4969,23415.0
2015-12-07 13:30:00,24.35,24.37,24.27,24.36,38070.0,21.4969,21.5145,21.4262,21.5057,38070.0
2015-12-07 14:00:00,24.36,24.48,24.34,24.46,54165.0,21.5057,21.6116,21.488,21.594,54165.0
2015-12-07 14:30:00,24.44,24.48,24.43,24.43,29973.0,21.5763,21.6116,21.5675,21.5675,29973.0
2015-12-07 15:00:00,24.42,24.42,24.31,24.32,107886.0,21.5587,21.5587,21.4615,21.4704,107886.0
2015-12-07 15:30:00,24.31,24.34,24.31,24.33,117297.0,21.4615,21.488,21.4615,21.4792,117297.0
2015-12-08 09:30:00,24.12,24.18,23.9,23.95,35892.0,21.2938,21.3468,21.0996,21.1437,35892.0
2015-12-08 10:00:00,23.96,24.04,23.78,23.85,15135.0,21.1526,21.2232,20.9936,21.0554,15135.0
2015-12-08 10:30:00,23.82,23.95,23.78,23.86,26604.0,21.029,21.1437,20.9936,21.0643,26604.0
2015-12-08 11:00:00,23.9,24.07,23.88,23.9,16335.0,21.0996,21.2497,21.0819,21.0996,16335.0
2015-12-08 11:30:00,23.87,23.92,23.83,23.92,14133.0,21.0731,21.1172,21.0378,21.1172,14133.0
2015-12-08 12:00:00,23.92,23.94,23.82,23.84,14784.0,21.1172,21.1349,21.029,21.0466,14784.0
2015-12-08 12:30:00,23.85,23.86,23.79,23.82,19026.0,21.0554,21.0643,21.0025,21.029,19026.0
2015-12-08 13:00:00,23.84,23.86,23.79,23.84,15366.0,21.0466,21.0643,21.0025,21.0466,15366.0
2015-12-08 13:30:00,23.83,23.88,23.79,23.83,25956.0,21.0378,21.0819,21.0025,21.0378,25956.0
2015-12-08 14:00:00,23.83,23.92,23.81,23.82,17496.0,21.0378,21.1172,21.0201,21.029,17496.0
2015-12-08 14:30:00,23.84,23.89,23.83,23.85,19800.0,21.0466,21.0908,21.0378,21.0554,19800.0
2015-12-08 15:00:00,23.85,23.87,23.8,23.82,38094.0,21.0554,21.0731,21.0113,21.029,38094.0
2015-12-08 15:30:00,23.82,23.86,23.8,23.84,71502.0,21.029,21.0643,21.0113,21.0466,71502.0
2015-12-09 09:30:00,23.76,24.05,23.76,24.03,16728.0,20.976,21.232,20.976,21.2144,16728.0
2015-12-09 10:00:00,24.02,24.04,23.96,24.0,18579.0,21.2055,21.2232,21.1526,21.1879,18579.0
2015-12-09 10:30:00,24.01,24.1,23.99,23.99,26265.0,21.1967,21.2762,21.179,21.179,26265.0
2015-12-09 11:00:00,24.02,24.02,23.9,23.93,11046.0,21.2055,21.2055,21.0996,21.1261,11046.0
2015-12-09 11:30:00,23.94,23.97,23.85,23.86,11244.0,21.1349,21.1614,21.0554,21.0643,11244.0
2015-12-09 12:00:00,23.86,23.9,23.73,23.73,22290.0,21.0643,21.0996,20.9495,20.9495,22290.0
2015-12-09 12:30:00,23.68,23.68,23.53,23.58,43452.0,20.9054,20.9054,20.7729,20.8171,43452.0
2015-12-09 13:00:00,23.57,23.68,23.57,23.66,33246.0,20.8083,20.9054,20.8083,20.8877,33246.0
2015-12-09 13:30:00,23.65,23.69,23.54,23.67,47130.0,20.8789,20.9142,20.7818,20.8965,47130.0
2015-12-09 14:00:00,23.66,23.66,23.52,23.53,21408.0,20.8877,20.8877,20.7641,20.7729,21408.0
2015-12-09 14:30:00,23.53,23.62,23.52,23.52,29877.0,20.7729,20.8524,20.7641,20.7641,29877.0
2015-12-09 15:00:00,23.55,23.62,23.54,23.56,55608.0,20.7906,20.8524,20.7818,20.7994,55608.0
2015-12-09 15:30:00,23.57,23.7,23.57,23.66,83490.0,20.8083,20.923,20.8083,20.8877,83490.0
2015-12-10 09:30:00,23.64,23.77,23.52,23.57,20475.0,20.8701,20.9848,20.7641,20.8083,20475.0
2015-12-10 10:00:00,23.6,23.65,23.42,23.54,45021.0,20.8347,20.8789,20.6758,20.7818,45021.0
2015-12-10 10:30:00,23.56,23.65,23.48,23.51,40344.0,20.7994,20.8789,20.7288,20.7553,40344.0
2015-12-10 11:00:00,23.49,23.59,23.49,23.59,41880.0,20.7376,20.8259,20.7376,20.8259,41880.0
2015-12-10 11:30:00,23.58,23.61,23.54,23.59,57255.0,20.8171,20.8436,20.7818,20.8259,57255.0
2015-12-10 12:00:00,23.59,23.61,23.52,23.55,50052.0,20.8259,20.8436,20.7641,20.7906,50052.0
2015-12-10 12:30:00,23.55,23.65,23.5,23.62,41790.0,20.7906,20.8789,20.7465,20.8524,41790.0
2015-12-10 13:00:00,23.65,23.68,23.54,23.55,37044.0,20.8789,20.9054,20.7818,20.7906,37044.0
2015-12-10 13:30:00,23.56,23.68,23.56,23.66,11577.0,20.7994,20.9054,20.7994,20.8877,11577.0
2015-12-10 14:00:00,23.66,23.73,23.66,23.73,13200.0,20.8877,20.9495,20.8877,20.9495,13200.0
2015-12-10 14:30:00,23.73,23.77,23.62,23.64,22500.0,20.9495,20.9848,20.8524,20.8701,22500.0
2015-12-10 15:00:00,23.62,23.68,23.58,23.65,39804.0,20.8524,20.9054,20.8171,20.8789,39804.0
2015-12-10 15:30:00,23.64,23.65,23.56,23.59,86553.0,20.8701,20.8789,20.7994,20.8259,86553.0
2015-12-11 09:30:00,23.34,23.34,22.91,23.28,75519.0,20.6052,20.6052,20.2256,20.5522,75519.0
2015-12-11 10:00:00,23.29,23.47,23.27,23.37,54645.0,20.5611,20.72,20.5434,20.6317,54645.0
2015-12-11 10:30:00,23.36,23.43,23.3,23.33,19191.0,20.6229,20.6847,20.5699,20.5964,19191.0
2015-12-11 11:00:00,23.32,23.32,23.21,23.25,27171.0,20.5875,20.5875,20.4904,20.5257,27171.0
2015-12-11 11:30:00,23.26,23.34,23.24,23.31,22044.0,20.5346,20.6052,20.5169,20.5787,22044.0
2015-12-11 12:00:00,23.31,23.31,23.15,23.23,31707.0,20.5787,20.5787,20.4375,20.5081,31707.0
2015-12-11 12:30:00,23.24,23.32,23.22,23.31,29190.0,20.5169,20.5875,20.4993,20.5787,29190.0
2015-12-11 13:00:00,23.33,23.36,23.25,23.26,17829.0,20.5964,20.6229,20.5257,20.5346,17829.0
2015-12-11 13:30:00,23.24,23.32,23.22,23.26,17226.0,20.5169,20.5875,20.4993,20.5346,17226.0
2015-12-11 14:00:00,23.28,23.37,23.27,23.31,13407.0,20.5522,20.6317,20.5434,20.5787,13407.0
2015-12-11 14:30:00,23.31,23.34,23.3,23.34,17388.0,20.5787,20.6052,20.5699,20.6052,17388.0
2015-12-11 15:00:00,23.34,23.34,23.15,23.21,42501.0,20.6052,20.6052,20.4375,20.4904,42501.0
2015-12-11 15:30:00,23.18,23.3,23.18,23.23,69942.0,20.464,20.5699,20.464,20.5081,69942.0
2015-12-14 09:30:00,23.24,23.26,22.96,22.98,48174.0,20.5169,20.5346,20.2697,20.2874,48174.0
2015-12-14 10:00:00,22.98,23.11,22.85,22.85,55185.0,20.2874,20.4022,20.1726,20.1726,55185.0
2015-12-14 10:30:00,22.85,23.02,22.84,22.94,63252.0,20.1726,20.3227,20.1638,20.2521,63252.0
2015-12-14 11:00:00,22.92,22.98,22.74,22.74,95751.0,20.2344,20.2874,20.0755,20.0755,95751.0
2015-12-14 11:30:00,22.74,22.77,22.65,22.76,70164.0,20.0755,20.102,19.9961,20.0932,70164.0
2015-12-14 12:00:00,22.74,22.88,22.7,22.85,59403.0,20.0755,20.1991,20.0402,20.1726,59403.0
2015-12-14 12:30:00,22.85,22.92,22.77,22.87,35694.0,20.1726,20.2344,20.102,20.1903,35694.0
2015-12-14 13:00:00,22.9,22.94,22.87,22.92,43740.0,20.2168,20.2521,20.1903,20.2344,43740.0
2015-12-14 13:30:00,22.91,23.0,22.91,22.98,45420.0,20.2256,20.305,20.2256,20.2874,45420.0
2015-12-14 14:00:00,23.0,23.04,22.97,23.0,88449.0,20.305,20.3404,20.2786,20.305,88449.0
2015-12-14 14:30:00,22.99,23.09,22.97,23.07,78624.0,20.2962,20.3845,20.2786,20.3668,78624.0
2015-12-14 15:00:00,23.06,23.07,22.91,22.92,100632.0,20.358,20.3668,20.2256,20.2344,100632.0
2015-12-14 15:30:00,22.92,22.97,22.86,22.92,136263.0,20.2344,20.2786,20.1814,20.2344,136263.0
2015-12-15 09:30:00,23.04,23.05,22.77,22.91,87699.0,20.3404,20.3492,20.102,20.2256,87699.0
2015-12-15 10:00:00,22.91,22.93,22.83,22.92,97293.0,20.2256,20.2432,20.155,20.2344,97293.0
2015-12-15 10:30:00,22.92,22.99,22.83,22.95,103194.0,20.2344,20.2962,20.155,20.2609,103194.0
2015-12-15 11:00:00,22.92,23.02,22.89,23.0,71853.0,20.2344,20.3227,20.2079,20.305,71853.0
2015-12-15 11:30:00,23.0,23.06,22.82,22.93,71505.0,20.305,20.358,20.1461,20.2432,71505.0
2015-12-15 12:00:00,22.95,23.09,22.91,23.01,61515.0,20.2609,20.3845,20.2256,20.3139,61515.0
2015-12-15 12:30:00,23.0,23.1,22.94,22.98,29976.0,20.305,20.3933,20.2521,20.2874,29976.0
2015-12-15 13:00:00,23.0,23.0,22.9,22.96,53586.0,20.305,20.305,20.2168,20.2697,53586.0
2015-12-15 13:30:00,22.94,22.97,22.84,22.97,40101.0,20.2521,20.2786,20.1638,20.2786,40101.0
2015-12-15 14:00:00,22.97,23.01,22.93,22.97,41241.0,20.2786,20.3139,20.2432,20.2786,41241.0
2015-12-15 14:30:00,22.97,22.99,22.86,22.9,52515.0,20.2786,20.2962,20.1814,20.2168,52515.0
2015-12-15 15:00:00,22.91,22.94,22.85,22.89,65583.0,20.2256,20.2521,20.1726,20.2079,65583.0
2015-12-15 15:30:00,22.88,22.95,22.86,22.92,122463.0,20.1991,20.2609,20.1814,20.2344,122463.0
2015-12-16 09:30:00,23.02,23.23,22.98,23.09,79257.0,20.3227,20.5081,20.2874,20.3845,79257.0
2015-12-16 10:00:00,23.07,23.16,23.05,23.1,42918.0,20.3668,20.4463,20.3492,20.3933,42918.0
2015-12-16 10:30:00,23.11,23.13,23.02,23.02,42609.0,20.4022,20.4198,20.3227,20.3227,42609.0
2015-12-16 11:00:00,23.01,23.03,22.88,22.88,35091.0,20.3139,20.3315,20.1991,20.1991,35091.0
2015-12-16 11:30:00,22.86,22.95,22.86,22.88,67548.0,20.1814,20.2609,20.1814,20.1991,67548.0
2015-12-16 12:00:00,22.88,22.9,22.81,22.81,36288.0,20.1991,20.2168,20.1373,20.1373,36288.0
2015-12-16 12:30:00,22.8,22.83,22.67,22.67,49290.0,20.1285,20.155,20.0137,20.0137,49290.0
2015-12-16 13:00:00,22.67,22.83,22.66,22.83,37122.0,20.0137,20.155,20.0049,20.155,37122.0
2015-12-16 13:30:00,22.84,23.02,22.77,22.97,56808.0,20.1638,20.3227,20.102,20.2786,56808.0
2015-12-16 14:00:00,22.97,23.25,22.81,22.93,107964.0,20.2786,20.5257,20.1373,20.2432,107964.0
2015-12-16 14:30:00,22.89,23.13,22.87,23.1,92529.0,20.2079,20.4198,20.1903,20.3933,92529.0
2015-12-16 15:00:00,23.12,23.15,23.07,23.14,75378.0,20.411,20.4375,20.3668,20.4286,75378.0
2015-12-16 15:30:00,23.14,23.28,23.1,23.15,137886.0,20.4286,20.5522,20.3933,20.4375,137886.0
2015-12-17 09:30:00,23.16,23.19,22.83,23.13,98307.0,20.4463,20.4728,20.155,20.4198,98307.0
2015-12-17 10:00:00,23.12,23.22,23.0,23.22,65232.0,20.411,20.4993,20.305,20.4993,65232.0
2015-12-17 10:30:00,23.23,23.29,23.15,23.22,204309.0,20.5081,20.5611,20.4375,20.4993,204309.0
2015-12-17 11:00:00,23.23,23.34,23.16,23.19,63339.0,20.5081,20.6052,20.4463,20.4728,63339.0
2015-12-17 11:30:00,23.19,23.24,23.14,23.16,38757.0,20.4728,20.5169,20.4286,20.4463,38757.0
2015-12-17 12:00:00,23.14,23.28,23.11,23.22,53688.0,20.4286,20.5522,20.4022,20.4993,53688.0
2015-12-17 12:30:00,23.23,23.25,23.15,23.23,31881.0,20.5081,20.5257,20.4375,20.5081,31881.0
2015-12-17 13:00:00,23.23,23.35,23.23,23.3,54816.0,20.5081,20.614,20.5081,20.5699,54816.0
2015-12-17 13:30:00,23.31,23.39,23.3,23.38,65787.0,20.5787,20.6493,20.5699,20.6405,65787.0
2015-12-17 14:00:00,23.37,23.4,23.31,23.31,52857.0,20.6317,20.6582,20.5787,20.5787,52857.0
2015-12-17 14:30:00,23.31,23.33,23.23,23.25,41955.0,20.5787,20.5964,20.5081,20.5257,41955.0
2015-12-17 15:00:00,23.27,23.3,23.23,23.28,53133.0,20.5434,20.5699,20.5081,20.5522,53133.0
2015-12-17 15:30:00,23.26,23.29,23.15,23.17,153822.0,20.5346,20.5611,20.4375,20.4551,153822.0
2015-12-18 09:30:00,23.16,23.28,22.95,23.19,289713.0,20.4463,20.5522,20.2609,20.4728,289713.0
2015-12-18 10:00:00,23.1,23.19,23.09,23.13,64695.0,20.3933,20.4728,20.3845,20.4198,64695.0
2015-12-18 10:30:00,23.14,23.2,23.02,23.18,90732.0,20.4286,20.4816,20.3227,20.464,90732.0
2015-12-18 11:00:00,23.16,23.29,23.12,23.24,66720.0,20.4463,20.5611,20.411,20.5169,66720.0
2015-12-18 11:30:00,23.21,23.25,23.09,23.09,51897.0,20.4904,20.5257,20.3845,20.3845,51897.0
2015-12-18 12:00:00,23.11,23.18,23.05,23.16,47262.0,20.4022,20.464,20.3492,20.4463,47262.0
2015-12-18 12:30:00,23.16,23.27,23.16,23.22,167217.0,20.4463,20.5434,20.4463,20.4993,167217.0
2015-12-18 13:00:00,23.2,23.21,23.15,23.18,62826.0,20.4816,20.4904,20.4375,20.464,62826.0
2015-12-18 13:30:00,23.17,23.22,23.15,23.18,68661.0,20.4551,20.4993,20.4375,20.464,68661.0
2015-12-18 14:00:00,23.2,23.34,23.19,23.32,88989.0,20.4816,20.6052,20.4728,20.5875,88989.0
2015-12-18 14:30:00,23.32,23.39,23.29,23.3,105990.0,20.5875,20.6493,20.5611,20.5699,105990.0
2015-12-18 15:00:00,23.29,23.3,23.14,23.19,99360.0,20.5611,20.5699,20.4286,20.4728,99360.0
2015-12-18 15:30:00,23.2,23.36,23.19,23.23,299211.0,20.4816,20.6229,20.4728,20.5081,299211.0
2015-12-21 09:30:00,23.34,23.43,23.28,23.39,26382.0,20.6052,20.6847,20.5522,20.6493,26382.0
2015-12-21 10:00:00,23.42,23.61,23.41,23.54,45261.0,20.6758,20.8436,20.667,20.7818,45261.0
2015-12-21 10:30:00,23.49,23.63,23.41,23.49,47025.0,20.7376,20.8612,20.667,20.7376,47025.0
2015-12-21 11:00:00,23.48,23.51,23.4,23.43,71994.0,20.7288,20.7553,20.6582,20.6847,71994.0
2015-12-21 11:30:00,23.43,23.48,23.4,23.47,47238.0,20.6847,20.7288,20.6582,20.72,47238.0
2015-12-21 12:00:00,23.43,23.54,23.43,23.53,44676.0,20.6847,20.7818,20.6847,20.7729,44676.0
2015-12-21 12:30:00,23.47,23.55,23.45,23.52,41811.0,20.72,20.7906,20.7023,20.7641,41811.0
2015-12-21 13:00:00,23.54,23.56,23.51,23.53,34695.0,20.7818,20.7994,20.7553,20.7729,34695.0
2015-12-21 13:30:00,23.53,23.56,23.43,23.43,29988.0,20.7729,20.7994,20.6847,20.6847,29988.0
2015-12-21 14:00:00,23.45,23.46,23.38,23.41,32448.0,20.7023,20.7111,20.6405,20.667,32448.0
2015-12-21 14:30:00,23.39,23.46,23.36,23.4,34605.0,20.6493,20.7111,20.6229,20.6582,34605.0
2015-12-21 15:00:00,23.4,23.46,23.39,23.43,74838.0,20.6582,20.7111,20.6493,20.6847,74838.0
2015-12-21 15:30:00,23.45,23.5,23.4,23.49,164160.0,20.7023,20.7465,20.6582,20.7376,164160.0
2015-12-22 09:30:00,23.62,23.71,23.5,23.5,50349.0,20.8524,20.9318,20.7465,20.7465,50349.0
2015-12-22 10:00:00,23.5,23.59,23.37,23.59,36534.0,20.7465,20.8259,20.6317,20.8259,36534.0
2015-12-22 10:30:00,23.57,23.71,23.57,23.63,78486.0,20.8083,20.9318,20.8083,20.8612,78486.0
2015-12-22 11:00:00,23.64,23.7,23.62,23.65,43383.0,20.8701,20.923,20.8524,20.8789,43383.0
2015-12-22 11:30:00,23.66,23.78,23.65,23.74,88059.0,20.8877,20.9936,20.8789,20.9583,88059.0
2015-12-22 12:00:00,23.72,23.78,23.62,23.7,69330.0,20.9407,20.9936,20.8524,20.923,69330.0
2015-12-22 12:30:00,23.69,23.82,23.69,23.82,24606.0,20.9142,21.029,20.9142,21.029,24606.0
2015-12-22 13:00:00,23.82,23.97,23.81,23.97,60300.0,21.029,21.1614,21.0201,21.1614,60300.0
2015-12-22 13:30:00,23.97,24.01,23.93,23.96,24399.0,21.1614,21.1967,21.1261,21.1526,24399.0
2015-12-22 14:00:00,23.98,24.05,23.93,24.02,36429.0,21.1702,21.232,21.1261,21.2055,36429.0
2015-12-22 14:30:00,24.01,24.1,24.01,24.1,62367.0,21.1967,21.2762,21.1967,21.2762,62367.0
2015-12-22 15:00:00,24.1,24.19,24.08,24.17,70482.0,21.2762,21.3556,21.2585,21.338,70482.0
2015-12-22 15:30:00,24.16,24.17,23.98,24.09,190254.0,21.3291,21.338,21.1702,21.2673,190254.0
2015-12-23 09:30:00,24.23,24.46,24.15,24.38,44925.0,21.3909,21.594,21.3203,21.5233,44925.0
2015-12-23 10:00:00,24.4,24.54,24.38,24.45,39558.0,21.541,21.6646,21.5233,21.5851,39558.0
2015-12-23 10:30:00,24.45,24.5,24.33,24.42,146796.0,21.5851,21.6293,21.4792,21.5587,146796.0
2015-12-23 11:00:00,24.43,24.5,24.41,24.5,34026.0,21.5675,21.6293,21.5498,21.6293,34026.0
2015-12-23 11:30:00,24.5,24.52,24.45,24.51,35100.0,21.6293,21.6469,21.5851,21.6381,35100.0
2015-12-23 12:00:00,24.5,24.56,24.5,24.51,20415.0,21.6293,21.6823,21.6293,21.6381,20415.0
2015-12-23 12:30:00,24.53,24.53,24.45,24.49,22305.0,21.6558,21.6558,21.5851,21.6205,22305.0
2015-12-23 13:00:00,24.49,24.52,24.45,24.49,38997.0,21.6205,21.6469,21.5851,21.6205,38997.0
2015-12-23 13:30:00,24.48,24.5,24.45,24.48,31200.0,21.6116,21.6293,21.5851,21.6116,31200.0
2015-12-23 14:00:00,24.46,24.47,24.43,24.44,25500.0,21.594,21.6028,21.5675,21.5763,25500.0
2015-12-23 14:30:00,24.45,24.49,24.42,24.45,27630.0,21.5851,21.6205,21.5587,21.5851,27630.0
2015-12-23 15:00:00,24.45,24.45,24.38,24.41,37242.0,21.5851,21.5851,21.5233,21.5498,37242.0
2015-12-23 15:30:00,24.4,24.44,24.37,24.42,83871.0,21.541,21.5763,21.5145,21.5587,83871.0
2015-12-24 09:30:00,24.38,24.5,24.27,24.27,23784.0,21.5233,21.6293,21.4262,21.4262,23784.0
2015-12-24 10:00:00,24.28,24.38,24.27,24.36,37710.0,21.4351,21.5233,21.4262,21.5057,37710.0
2015-12-24 10:30:00,24.37,24.38,24.25,24.36,45789.0,21.5145,21.5233,21.4086,21.5057,45789.0
2015-12-24 11:00:00,24.37,24.42,24.33,24.42,20820.0,21.5145,21.5587,21.4792,21.5587,20820.0
2015-12-24 11:30:00,24.43,24.51,24.41,24.41,35505.0,21.5675,21.6381,21.5498,21.5498,35505.0
2015-12-24 12:00:00,24.43,24.43,24.36,24.4,11145.0,21.5675,21.5675,21.5057,21.541,11145.0
2015-12-24 12:30:00,24.42,24.5,24.4,24.43,69054.0,21.5587,21.6293,21.541,21.5675,69054.0
2015-12-28 09:30:00,24.33,24.43,24.19,24.27,60141.0,21.4792,21.5675,21.3556,21.4262,60141.0
2015-12-28 10:00:00,24.25,24.28,24.17,24.28,55461.0,21.4086,21.4351,21.338,21.4351,55461.0
2015-12-28 10:30:00,24.26,24.28,24.14,24.18,22218.0,21.4174,21.4351,21.3115,21.3468,22218.0
2015-12-28 11:00:00,24.19,24.35,24.19,24.3,31371.0,21.3556,21.4969,21.3556,21.4527,31371.0
2015-12-28 11:30:00,24.27,24.33,24.27,24.28,11400.0,21.4262,21.4792,21.4262,21.4351,11400.0
2015-12-28 12:00:00,24.27,24.31,24.22,24.24,9750.0,21.4262,21.4615,21.3821,21.3997,9750.0
2015-12-28 12:30:00,24.22,24.3,24.21,24.25,15309.0,21.3821,21.4527,21.3733,21.4086,15309.0
2015-12-28 13:00:00,24.26,24.45,24.24,24.44,18033.0,21.4174,21.5851,21.3997,21.5763,18033.0
2015-12-28 13:30:00,24.43,24.5,24.4,24.41,31731.0,21.5675,21.6293,21.541,21.5498,31731.0
2015-12-28 14:00:00,24.4,24.42,24.33,24.37,26199.0,21.541,21.5587,21.4792,21.5145,26199.0
2015-12-28 14:30:00,24.37,24.41,24.34,24.41,26574.0,21.5145,21.5498,21.488,21.5498,26574.0
2015-12-28 15:00:00,24.42,24.42,24.35,24.36,38694.0,21.5587,21.5587,21.4969,21.5057,38694.0
2015-12-28 15:30:00,24.35,24.46,24.35,24.45,117399.0,21.4969,21.594,21.4969,21.5851,117399.0
2015-12-29 09:30:00,24.55,24.77,24.55,24.71,18786.0,21.6734,21.8676,21.6734,21.8147,18786.0
2015-12-29 10:00:00,24.72,24.79,24.64,24.7,30294.0,21.8235,21.8853,21.7529,21.8058,30294.0
2015-12-29 10:30:00,24.7,24.7,24.5,24.5,25152.0,21.8058,21.8058,21.6293,21.6293,25152.0
2015-12-29 11:00:00,24.49,24.53,24.47,24.53,12288.0,21.6205,21.6558,21.6028,21.6558,12288.0
2015-12-29 11:30:00,24.53,24.59,24.35,24.39,14400.0,21.6558,21.7087,21.4969,21.5322,14400.0
2015-12-29 12:00:00,24.43,24.54,24.41,24.54,11217.0,21.5675,21.6646,21.5498,21.6646,11217.0
2015-12-29 12:30:00,24.55,24.55,24.38,24.41,64995.0,21.6734,21.6734,21.5233,21.5498,64995.0
2015-12-29 13:00:00,24.41,24.5,24.37,24.5,67680.0,21.5498,21.6293,21.5145,21.6293,67680.0
2015-12-29 13:30:00,24.47,24.49,24.39,24.43,32679.0,21.6028,21.6205,21.5322,21.5675,32679.0
2015-12-29 14:00:00,24.44,24.46,24.42,24.43,12900.0,21.5763,21.594,21.5587,21.5675,12900.0
2015-12-29 14:30:00,24.42,24.43,24.38,24.42,41268.0,21.5587,21.5675,21.5233,21.5587,41268.0
2015-12-29 15:00:00,24.44,24.48,24.4,24.44,32535.0,21.5763,21.6116,21.541,21.5763,32535.0
2015-12-29 15:30:00,24.43,24.43,24.34,24.4,84927.0,21.5675,21.5675,21.488,21.541,84927.0
2015-12-30 09:30:00,24.24,24.39,24.21,24.31,64113.0,21.3997,21.5322,21.3733,21.4615,64113.0
2015-12-30 10:00:00,24.29,24.35,24.23,24.32,38769.0,21.4439,21.4969,21.3909,21.4704,38769.0
2015-12-30 10:30:00,24.32,24.42,24.29,24.42,36852.0,21.4704,21.5587,21.4439,21.5587,36852.0
2015-12-30 11:00:00,24.42,24.43,24.34,24.43,32877.0,21.5587,21.5675,21.488,21.5675,32877.0
2015-12-30 11:30:00,24.4,24.43,24.37,24.4,24690.0,21.541,21.5675,21.5145,21.541,24690.0
2015-12-30 12:00:00,24.39,24.42,24.32,24.32,31362.0,21.5322,21.5587,21.4704,21.4704,31362.0
2015-12-30 12:30:00,24.37,24.38,24.29,24.31,11766.0,21.5145,21.5233,21.4439,21.4615,11766.0
2015-12-30 13:00:00,24.33,24.34,24.25,24.27,14100.0,21.4792,21.488,21.4086,21.4262,14100.0
2015-12-30 13:30:00,24.3,24.35,24.28,24.34,9870.0,21.4527,21.4969,21.4351,21.488,9870.0
2015-12-30 14:00:00,24.36,24.43,24.34,24.38,10500.0,21.5057,21.5675,21.488,21.5233,10500.0
2015-12-30 14:30:00,24.39,24.39,24.33,24.35,27387.0,21.5322,21.5322,21.4792,21.4969,27387.0
2015-12-30 15:00:00,24.36,24.39,24.32,24.39,36471.0,21.5057,21.5322,21.4704,21.5322,36471.0
2015-12-30 15:30:00,24.38,24.38,24.27,24.27,196731.0,21.5233,21.5233,21.4262,21.4262,196731.0
2015-12-31 09:30:00,24.21,24.31,24.16,24.16,25962.0,21.3733,21.4615,21.3291,21.3291,25962.0
2015-12-31 10:00:00,24.07,24.21,24.07,24.17,26130.0,21.2497,21.3733,21.2497,21.338,26130.0
2015-12-31 10:30:00,24.13,24.22,24.12,24.12,14535.0,21.3026,21.3821,21.2938,21.2938,14535.0
2015-12-31 11:00:00,24.12,24.22,24.12,24.2,9294.0,21.2938,21.3821,21.2938,21.3644,9294.0
2015-12-31 11:30:00,24.21,24.37,24.21,24.37,17094.0,21.3733,21.5145,21.3733,21.5145,17094.0
2015-12-31 12:00:00,24.33,24.46,24.33,24.41,17109.0,21.4792,21.594,21.4792,21.5498,17109.0
2015-12-31 12:30:00,24.4,24.46,24.3,24.3,15678.0,21.541,21.594,21.4527,21.4527,15678.0
2015-12-31 13:00:00,24.3,24.41,24.28,24.38,9000.0,21.4527,21.5498,21.4351,21.5233,9000.0
2015-12-31 13:30:00,24.3,24.34,24.27,24.29,16782.0,21.4527,21.488,21.4262,21.4439,16782.0
2015-12-31 14:00:00,24.29,24.33,24.25,24.27,7329.0,21.4439,21.4792,21.4086,21.4262,7329.0
2015-12-31 14:30:00,24.25,24.33,24.22,24.3,11403.0,21.4086,21.4792,21.3821,21.4527,11403.0
2015-12-31 15:00:00,24.28,24.31,24.14,24.19,14385.0,21.4351,21.4615,21.3115,21.3556,14385.0
2015-12-31 15:30:00,24.22,24.26,24.02,24.02,124089.0,21.3821,21.4174,21.2055,21.2055,124089.0
2016-01-04 09:30:00,23.58,23.69,23.38,23.53,45282.0,20.8171,20.9142,20.6405,20.7729,45282.0
2016-01-04 10:00:00,23.53,23.68,23.47,23.59,58560.0,20.7729,20.9054,20.72,20.8259,58560.0
2016-01-04 10:30:00,23.55,23.64,23.49,23.58,45996.0,20.7906,20.8701,20.7376,20.8171,45996.0
2016-01-04 11:00:00,23.53,23.56,23.46,23.56,31680.0,20.7729,20.7994,20.7111,20.7994,31680.0
2016-01-04 11:30:00,23.57,23.71,23.54,23.65,32391.0,20.8083,20.9318,20.7818,20.8789,32391.0
2016-01-04 12:00:00,23.63,23.68,23.54,23.61,40437.0,20.8612,20.9054,20.7818,20.8436,40437.0
2016-01-04 12:30:00,23.6,23.72,23.59,23.68,17922.0,20.8347,20.9407,20.8259,20.9054,17922.0
2016-01-04 13:00:00,23.68,23.79,23.66,23.76,17166.0,20.9054,21.0025,20.8877,20.976,17166.0
2016-01-04 13:30:00,23.78,23.86,23.78,23.83,50634.0,20.9936,21.0643,20.9936,21.0378,50634.0
2016-01-04 14:00:00,23.84,23.95,23.76,23.95,73206.0,21.0466,21.1437,20.976,21.1437,73206.0
2016-01-04 14:30:00,23.92,23.95,23.88,23.91,52578.0,21.1172,21.1437,21.0819,21.1084,52578.0
2016-01-04 15:00:00,23.92,23.92,23.79,23.81,58407.0,21.1172,21.1172,21.0025,21.0201,58407.0
2016-01-04 15:30:00,23.79,23.92,23.79,23.89,139500.0,21.0025,21.1172,21.0025,21.0908,139500.0
2016-01-05 09:30:00,23.9,23.9,23.71,23.71,22389.0,21.0996,21.0996,20.9318,20.9318,22389.0
2016-01-05 10:00:00,23.72,23.72,23.51,23.52,59421.0,20.9407,20.9407,20.7553,20.7641,59421.0
2016-01-05 10:30:00,23.53,23.72,23.49,23.67,37905.0,20.7729,20.9407,20.7376,20.8965,37905.0
2016-01-05 11:00:00,23.71,23.71,23.51,23.52,40035.0,20.9318,20.9318,20.7553,20.7641,40035.0
2016-01-05 11:30:00,23.54,23.64,23.52,23.55,41334.0,20.7818,20.8701,20.7641,20.7906,41334.0
2016-01-05 12:00:00,23.52,23.55,23.41,23.45,34863.0,20.7641,20.7906,20.667,20.7023,34863.0
2016-01-05 12:30:00,23.43,23.51,23.43,23.47,38196.0,20.6847,20.7553,20.6847,20.72,38196.0
2016-01-05 13:00:00,23.49,23.49,23.38,23.4,36582.0,20.7376,20.7376,20.6405,20.6582,36582.0
2016-01-05 13:30:00,23.39,23.52,23.37,23.52,26928.0,20.6493,20.7641,20.6317,20.7641,26928.0
2016-01-05 14:00:00,23.5,23.56,23.47,23.56,35019.0,20.7465,20.7994,20.72,20.7994,35019.0
2016-01-05 14:30:00,23.53,23.58,23.49,23.52,46191.0,20.7729,20.8171,20.7376,20.7641,46191.0
2016-01-05 15:00:00,23.55,23.59,23.5,23.56,46086.0,20.7906,20.8259,20.7465,20.7994,46086.0
2016-01-05 15:30:00,23.56,23.65,23.55,23.58,118686.0,20.7994,20.8789,20.7906,20.8171,118686.0
2016-01-06 09:30:00,23.31,23.53,23.27,23.52,37590.0,20.5787,20.7729,20.5434,20.7641,37590.0
2016-01-06 10:00:00,23.53,23.54,23.32,23.32,44841.0,20.7729,20.7818,20.5875,20.5875,44841.0
2016-01-06 10:30:00,23.32,23.32,23.13,23.14,43950.0,20.5875,20.5875,20.4198,20.4286,43950.0
2016-01-06 11:00:00,23.14,23.24,23.14,23.23,24600.0,20.4286,20.5169,20.4286,20.5081,24600.0
2016-01-06 11:30:00,23.26,23.28,23.14,23.14,27393.0,20.5346,20.5522,20.4286,20.4286,27393.0
2016-01-06 12:00:00,23.13,23.18,23.06,23.14,33930.0,20.4198,20.464,20.358,20.4286,33930.0
2016-01-06 12:30:00,23.12,23.15,23.07,23.07,27702.0,20.411,20.4375,20.3668,20.3668,27702.0
2016-01-06 13:00:00,23.07,23.11,23.05,23.09,12132.0,20.3668,20.4022,20.3492,20.3845,12132.0
2016-01-06 13:30:00,23.08,23.09,23.03,23.07,15984.0,20.3757,20.3845,20.3315,20.3668,15984.0
2016-01-06 14:00:00,23.06,23.14,23.06,23.12,26130.0,20.358,20.4286,20.358,20.411,26130.0
2016-01-06 14:30:00,23.08,23.1,22.95,22.95,22971.0,20.3757,20.3933,20.2609,20.2609,22971.0
2016-01-06 15:00:00,22.96,23.08,22.92,23.06,42315.0,20.2697,20.3757,20.2344,20.358,42315.0
2016-01-06 15:30:00,23.06,23.09,23.01,23.06,103812.0,20.358,20.3845,20.3139,20.358,103812.0
2016-01-07 09:30:00,22.72,22.75,22.6,22.62,22527.0,20.0578,20.0843,19.9519,19.9696,22527.0
2016-01-07 10:00:00,22.64,22.72,22.6,22.66,59280.0,19.9872,20.0578,19.9519,20.0049,59280.0
2016-01-07 10:30:00,22.7,22.79,22.67,22.77,42192.0,20.0402,20.1196,20.0137,20.102,42192.0
2016-01-07 11:00:00,22.76,22.78,22.72,22.77,26292.0,20.0932,20.1108,20.0578,20.102,26292.0
2016-01-07 11:30:00,22.75,22.77,22.69,22.69,27543.0,20.0843,20.102,20.0314,20.0314,27543.0
2016-01-07 12:00:00,22.69,22.72,22.68,22.69,14976.0,20.0314,20.0578,20.0225,20.0314,14976.0
2016-01-07 12:30:00,22.69,22.69,22.58,22.6,62415.0,20.0314,20.0314,19.9343,19.9519,62415.0
2016-01-07 13:00:00,22.6,22.61,22.47,22.51,59223.0,19.9519,19.9607,19.8371,19.8725,59223.0
2016-01-07 13:30:00,22.5,22.5,22.42,22.46,22203.0,19.8636,19.8636,19.793,19.8283,22203.0
2016-01-07 14:00:00,22.46,22.5,22.43,22.45,26730.0,19.8283,19.8636,19.8018,19.8195,26730.0
2016-01-07 14:30:00,22.47,22.56,22.44,22.53,23589.0,19.8371,19.9166,19.8107,19.8901,23589.0
2016-01-07 15:00:00,22.53,22.54,22.39,22.4,37851.0,19.8901,19.8989,19.7665,19.7753,37851.0
2016-01-07 15:30:00,22.39,22.53,22.39,22.47,171987.0,19.7665,19.8901,19.7665,19.8371,171987.0
2016-01-08 09:30:00,22.64,22.64,22.39,22.51,56739.0,19.9872,19.9872,19.7665,19.8725,56739.0
2016-01-08 10:00:00,22.47,22.47,22.35,22.37,43536.0,19.8371,19.8371,19.7312,19.7489,43536.0
2016-01-08 10:30:00,22.38,22.42,22.25,22.32,49563.0,19.7577,19.793,19.6429,19.7047,49563.0
2016-01-08 11:00:00,22.3,22.32,22.26,22.31,19200.0,19.6871,19.7047,19.6517,19.6959,19200.0
2016-01-08 11:30:00,22.27,22.38,22.23,22.36,26988.0,19.6606,19.7577,19.6253,19.74,26988.0
2016-01-08 12:00:00,22.38,22.42,22.3,22.37,84939.0,19.7577,19.793,19.6871,19.7489,84939.0
2016-01-08 12:30:00,22.36,22.49,22.36,22.47,31848.0,19.74,19.8548,19.74,19.8371,31848.0
2016-01-08 13:00:00,22.44,22.45,22.27,22.31,48270.0,19.8107,19.8195,19.6606,19.6959,48270.0
2016-01-08 13:30:00,22.31,22.37,22.3,22.32,21660.0,19.6959,19.7489,19.6871,19.7047,21660.0
2016-01-08 14:00:00,22.34,22.34,22.26,22.28,19332.0,19.7224,19.7224,19.6517,19.6694,19332.0
2016-01-08 14:30:00,22.29,22.35,22.28,22.3,19719.0,19.6782,19.7312,19.6694,19.6871,19719.0
2016-01-08 15:00:00,22.31,22.33,22.26,22.26,31020.0,19.6959,19.7135,19.6517,19.6517,31020.0
2016-01-08 15:30:00,22.25,22.25,22.01,22.03,177597.0,19.6429,19.6429,19.431,19.4487,177597.0
2016-01-11 09:30:00,22.16,22.18,21.97,22.0,37188.0,19.5635,19.5811,19.3957,19.4222,37188.0
2016-01-11 10:00:00,21.99,22.18,21.96,22.14,104835.0,19.4134,19.5811,19.3869,19.5458,104835.0
2016-01-11 10:30:00,22.14,22.2,22.09,22.11,69900.0,19.5458,19.5988,19.5017,19.5193,69900.0
2016-01-11 11:00:00,22.13,22.18,22.04,22.11,47838.0,19.537,19.5811,19.4575,19.5193,47838.0
2016-01-11 11:30:00,22.08,22.16,22.06,22.13,22425.0,19.4928,19.5635,19.4752,19.537,22425.0
2016-01-11 12:00:00,22.13,22.13,22.02,22.05,18996.0,19.537,19.537,19.4399,19.4664,18996.0
2016-01-11 12:30:00,22.06,22.08,22.0,22.01,13437.0,19.4752,19.4928,19.4222,19.431,13437.0
2016-01-11 13:00:00,22.02,22.02,21.95,21.99,8400.0,19.4399,19.4399,19.3781,19.4134,8400.0
2016-01-11 13:30:00,21.99,22.02,21.95,21.98,21978.0,19.4134,19.4399,19.3781,19.4046,21978.0
2016-01-11 14:00:00,21.98,22.09,21.96,22.09,29133.0,19.4046,19.5017,19.3869,19.5017,29133.0
2016-01-11 14:30:00,22.08,22.12,22.04,22.07,35133.0,19.4928,19.5282,19.4575,19.484,35133.0
2016-01-11 15:00:00,22.07,22.18,22.01,22.18,36249.0,19.484,19.5811,19.431,19.5811,36249.0
2016-01-11 15:30:00,22.18,22.22,22.1,22.14,137796.0,19.5811,19.6164,19.5105,19.5458,137796.0
2016-01-12 09:30:00,22.32,22.55,22.25,22.33,98556.0,19.7047,19.9078,19.6429,19.7135,98556.0
2016-01-12 10:00:00,22.41,22.43,22.14,22.21,52458.0,19.7842,19.8018,19.5458,19.6076,52458.0
2016-01-12 10:30:00,22.22,22.29,22.13,22.17,32655.0,19.6164,19.6782,19.537,19.5723,32655.0
2016-01-12 11:00:00,22.18,22.21,22.1,22.1,17583.0,19.5811,19.6076,19.5105,19.5105,17583.0
2016-01-12 11:30:00,22.04,22.14,21.98,22.13,17592.0,19.4575,19.5458,19.4046,19.537,17592.0
2016-01-12 12:00:00,22.13,22.22,22.05,22.06,49038.0,19.537,19.6164,19.4664,19.4752,49038.0
2016-01-12 12:30:00,22.04,22.07,22.01,22.04,21714.0,19.4575,19.484,19.431,19.4575,21714.0
2016-01-12 13:00:00,22.06,22.07,21.98,21.98,18336.0,19.4752,19.484,19.4046,19.4046,18336.0
2016-01-12 13:30:00,21.99,22.08,21.97,21.97,29322.0,19.4134,19.4928,19.3957,19.3957,29322.0
2016-01-12 14:00:00,21.97,22.02,21.9,22.0,31209.0,19.3957,19.4399,19.3339,19.4222,31209.0
2016-01-12 14:30:00,22.02,22.15,22.01,22.14,25533.0,19.4399,19.5546,19.431,19.5458,25533.0
2016-01-12 15:00:00,22.15,22.28,22.07,22.28,51951.0,19.5546,19.6694,19.484,19.6694,51951.0
2016-01-12 15:30:00,22.28,22.3,22.22,22.25,75222.0,19.6694,19.6871,19.6164,19.6429,75222.0
2016-01-13 09:30:00,22.32,22.51,22.3,22.42,33063.0,19.7047,19.8725,19.6871,19.793,33063.0
2016-01-13 10:00:00,22.4,22.49,22.36,22.36,30270.0,19.7753,19.8548,19.74,19.74,30270.0
2016-01-13 10:30:00,22.36,22.36,22.16,22.34,71628.0,19.74,19.74,19.5635,19.7224,71628.0
2016-01-13 11:00:00,22.34,22.34,22.19,22.2,30645.0,19.7224,19.7224,19.59,19.5988,30645.0
2016-01-13 11:30:00,22.16,22.22,22.05,22.05,31851.0,19.5635,19.6164,19.4664,19.4664,31851.0
2016-01-13 12:00:00,22.05,22.13,22.04,22.08,37398.0,19.4664,19.537,19.4575,19.4928,37398.0
2016-01-13 12:30:00,22.08,22.08,21.93,21.95,25539.0,19.4928,19.4928,19.3604,19.3781,25539.0
2016-01-13 13:00:00,21.95,21.99,21.92,21.94,28827.0,19.3781,19.4134,19.3516,19.3692,28827.0
2016-01-13 13:30:00,21.93,21.93,21.79,21.84,25800.0,19.3604,19.3604,19.2368,19.281,25800.0
2016-01-13 14:00:00,21.84,21.95,21.79,21.84,51219.0,19.281,19.3781,19.2368,19.281,51219.0
2016-01-13 14:30:00,21.83,21.83,21.63,21.71,81180.0,19.2721,19.2721,19.0956,19.1662,81180.0
2016-01-13 15:00:00,21.71,21.77,21.64,21.76,72111.0,19.1662,19.2192,19.1044,19.2103,72111.0
2016-01-13 15:30:00,21.74,21.77,21.55,21.58,215979.0,19.1927,19.2192,19.0249,19.0514,215979.0
2016-01-14 09:30:00,21.53,21.85,21.15,21.16,89391.0,19.1032,19.3871,18.766,18.7749,89391.0
2016-01-14 10:00:00,21.16,21.55,21.15,21.52,162993.0,18.7749,19.1209,18.766,19.0943,162993.0
2016-01-14 10:30:00,21.49,21.75,21.49,21.61,66081.0,19.0677,19.2984,19.0677,19.1741,66081.0
2016-01-14 11:00:00,21.61,21.65,21.45,21.45,34644.0,19.1741,19.2096,19.0322,19.0322,34644.0
2016-01-14 11:30:00,21.5,21.66,21.45,21.66,38832.0,19.0765,19.2185,19.0322,19.2185,38832.0
2016-01-14 12:00:00,21.66,21.69,21.51,21.67,32148.0,19.2185,19.2451,19.0854,19.2274,32148.0
2016-01-14 12:30:00,21.67,21.79,21.67,21.73,41334.0,19.2274,19.3339,19.2274,19.2806,41334.0
2016-01-14 13:00:00,21.74,21.84,21.72,21.8,36474.0,19.2895,19.3782,19.2717,19.3427,36474.0
2016-01-14 13:30:00,21.8,21.86,21.79,21.81,34962.0,19.3427,19.396,19.3339,19.3516,34962.0
2016-01-14 14:00:00,21.79,21.84,21.75,21.83,53451.0,19.3339,19.3782,19.2984,19.3693,53451.0
2016-01-14 14:30:00,21.85,21.97,21.85,21.97,40176.0,19.3871,19.4936,19.3871,19.4936,40176.0
2016-01-14 15:00:00,21.96,21.98,21.91,21.96,58599.0,19.4847,19.5024,19.4403,19.4847,58599.0
2016-01-14 15:30:00,21.95,21.96,21.78,21.8,148707.0,19.4758,19.4847,19.325,19.3427,148707.0
2016-01-15 09:30:00,21.32,21.46,21.32,21.44,41649.0,18.9168,19.0411,18.9168,19.0233,41649.0
2016-01-15 10:00:00,21.41,21.56,21.34,21.51,56994.0,18.9967,19.1298,18.9346,19.0854,56994.0
2016-01-15 10:30:00,21.55,21.67,21.54,21.59,43233.0,19.1209,19.2274,19.112,19.1564,43233.0
2016-01-15 11:00:00,21.6,21.63,21.44,21.6,48747.0,19.1653,19.1919,19.0233,19.1653,48747.0
2016-01-15 11:30:00,21.61,21.63,21.4,21.5,36507.0,19.1741,19.1919,18.9878,19.0765,36507.0
2016-01-15 12:00:00,21.51,21.53,21.37,21.37,84441.0,19.0854,19.1032,18.9612,18.9612,84441.0
2016-01-15 12:30:00,21.37,21.45,21.32,21.45,78777.0,18.9612,19.0322,18.9168,19.0322,78777.0
2016-01-15 13:00:00,21.42,21.45,21.33,21.45,43596.0,19.0056,19.0322,18.9257,19.0322,43596.0
2016-01-15 13:30:00,21.46,21.61,21.46,21.57,32016.0,19.0411,19.1741,19.0411,19.1387,32016.0
2016-01-15 14:00:00,21.55,21.61,21.52,21.52,71397.0,19.1209,19.1741,19.0943,19.0943,71397.0
2016-01-15 14:30:00,21.51,21.79,21.5,21.78,63393.0,19.0854,19.3339,19.0765,19.325,63393.0
2016-01-15 15:00:00,21.76,21.79,21.58,21.71,57957.0,19.3072,19.3339,19.1475,19.2629,57957.0
2016-01-15 15:30:00,21.71,21.76,21.59,21.74,165336.0,19.2629,19.3072,19.1564,19.2895,165336.0
2016-01-19 09:30:00,22.4,22.62,21.85,22.04,277299.0,19.8751,20.0703,19.3871,19.5557,277299.0
2016-01-19 10:00:00,22.02,22.24,21.98,22.2,94638.0,19.5379,19.7331,19.5024,19.6976,94638.0
2016-01-19 10:30:00,22.25,22.3,22.06,22.08,66120.0,19.742,19.7864,19.5734,19.5912,66120.0
2016-01-19 11:00:00,22.05,22.13,21.96,22.06,57657.0,19.5645,19.6355,19.4847,19.5734,57657.0
2016-01-19 11:30:00,22.08,22.11,22.01,22.06,82425.0,19.5912,19.6178,19.5291,19.5734,82425.0
2016-01-19 12:00:00,22.05,22.07,21.96,21.99,70539.0,19.5645,19.5823,19.4847,19.5113,70539.0
2016-01-19 12:30:00,22.0,22.03,21.92,21.94,67323.0,19.5202,19.5468,19.4492,19.4669,67323.0
2016-01-19 13:00:00,21.96,22.03,21.91,21.93,72648.0,19.4847,19.5468,19.4403,19.4581,72648.0
2016-01-19 13:30:00,21.93,21.96,21.88,21.91,63339.0,19.4581,19.4847,19.4137,19.4403,63339.0
2016-01-19 14:00:00,21.91,21.91,21.74,21.85,52503.0,19.4403,19.4403,19.2895,19.3871,52503.0
2016-01-19 14:30:00,21.88,21.94,21.78,21.8,94422.0,19.4137,19.4669,19.325,19.3427,94422.0
2016-01-19 15:00:00,21.8,21.94,21.78,21.92,98289.0,19.3427,19.4669,19.325,19.4492,98289.0
2016-01-19 15:30:00,21.92,21.99,21.84,21.84,271203.0,19.4492,19.5113,19.3782,19.3782,271203.0
2016-01-20 09:30:00,21.52,21.58,21.33,21.35,50283.0,19.0943,19.1475,18.9257,18.9435,50283.0
2016-01-20 10:00:00,21.4,21.42,21.21,21.4,39786.0,18.9878,19.0056,18.8192,18.9878,39786.0
2016-01-20 10:30:00,21.33,21.33,21.2,21.25,69933.0,18.9257,18.9257,18.8104,18.8547,69933.0
2016-01-20 11:00:00,21.24,21.37,21.24,21.3,56298.0,18.8459,18.9612,18.8459,18.8991,56298.0
2016-01-20 11:30:00,21.28,21.35,21.15,21.2,59634.0,18.8813,18.9435,18.766,18.8104,59634.0
2016-01-20 12:00:00,21.21,21.23,21.02,21.05,42666.0,18.8192,18.837,18.6507,18.6773,42666.0
2016-01-20 12:30:00,21.02,21.25,21.02,21.25,49887.0,18.6507,18.8547,18.6507,18.8547,49887.0
2016-01-20 13:00:00,21.23,21.31,21.18,21.28,72804.0,18.837,18.908,18.7926,18.8813,72804.0
2016-01-20 13:30:00,21.3,21.58,21.28,21.54,70500.0,18.8991,19.1475,18.8813,19.112,70500.0
2016-01-20 14:00:00,21.55,21.61,21.43,21.56,50487.0,19.1209,19.1741,19.0144,19.1298,50487.0
2016-01-20 14:30:00,21.53,21.56,21.44,21.55,70896.0,19.1032,19.1298,19.0233,19.1209,70896.0
2016-01-20 15:00:00,21.56,21.94,21.51,21.94,105597.0,19.1298,19.4669,19.0854,19.4669,105597.0
2016-01-20 15:30:00,21.93,21.95,21.64,21.66,215115.0,19.4581,19.4758,19.2008,19.2185,215115.0
2016-01-21 09:30:00,21.67,21.77,21.43,21.48,65004.0,19.2274,19.3161,19.0144,19.0588,65004.0
2016-01-21 10:00:00,21.5,21.64,21.39,21.49,67053.0,19.0765,19.2008,18.9789,19.0677,67053.0
2016-01-21 10:30:00,21.53,21.65,21.43,21.43,60981.0,19.1032,19.2096,19.0144,19.0144,60981.0
2016-01-21 11:00:00,21.44,21.61,21.39,21.41,86658.0,19.0233,19.1741,18.9789,18.9967,86658.0
2016-01-21 11:30:00,21.41,21.7,21.41,21.69,86634.0,18.9967,19.254,18.9967,19.2451,86634.0
2016-01-21 12:00:00,21.69,21.73,21.6,21.66,54588.0,19.2451,19.2806,19.1653,19.2185,54588.0
2016-01-21 12:30:00,21.66,21.66,21.4,21.5,52101.0,19.2185,19.2185,18.9878,19.0765,52101.0
2016-01-21 13:00:00,21.51,21.66,21.29,21.29,47820.0,19.0854,19.2185,18.8902,18.8902,47820.0
2016-01-21 13:30:00,21.3,21.39,21.21,21.32,85926.0,18.8991,18.9789,18.8192,18.9168,85926.0
2016-01-21 14:00:00,21.31,21.37,21.16,21.23,106548.0,18.908,18.9612,18.7749,18.837,106548.0
2016-01-21 14:30:00,21.25,21.42,21.22,21.41,93315.0,18.8547,19.0056,18.8281,18.9967,93315.0
2016-01-21 15:00:00,21.4,21.4,21.27,21.32,127716.0,18.9878,18.9878,18.8725,18.9168,127716.0
2016-01-21 15:30:00,21.33,21.43,21.26,21.27,260961.0,18.9257,19.0144,18.8636,18.8725,260961.0
2016-01-22 09:30:00,21.49,21.87,21.49,21.86,99612.0,19.0677,19.4048,19.0677,19.396,99612.0
2016-01-22 10:00:00,21.86,21.96,21.66,21.66,117813.0,19.396,19.4847,19.2185,19.2185,117813.0
2016-01-22 10:30:00,21.63,21.69,21.42,21.44,98814.0,19.1919,19.2451,19.0056,19.0233,98814.0
2016-01-22 11:00:00,21.43,21.44,21.3,21.38,81519.0,19.0144,19.0233,18.8991,18.9701,81519.0
2016-01-22 11:30:00,21.4,21.4,21.25,21.28,66888.0,18.9878,18.9878,18.8547,18.8813,66888.0
2016-01-22 12:00:00,21.27,21.4,21.24,21.36,50694.0,18.8725,18.9878,18.8459,18.9523,50694.0
2016-01-22 12:30:00,21.37,21.42,21.34,21.42,49011.0,18.9612,19.0056,18.9346,19.0056,49011.0
2016-01-22 13:00:00,21.42,21.42,21.3,21.36,89502.0,19.0056,19.0056,18.8991,18.9523,89502.0
2016-01-22 13:30:00,21.36,21.46,21.34,21.46,53871.0,18.9523,19.0411,18.9346,19.0411,53871.0
2016-01-22 14:00:00,21.45,21.52,21.41,21.48,74034.0,19.0322,19.0943,18.9967,19.0588,74034.0
2016-01-22 14:30:00,21.46,21.48,21.37,21.47,65025.0,19.0411,19.0588,18.9612,19.0499,65025.0
2016-01-22 15:00:00,21.47,21.5,21.36,21.49,107691.0,19.0499,19.0765,18.9523,19.0677,107691.0
2016-01-22 15:30:00,21.49,21.65,21.44,21.63,309513.0,19.0677,19.2096,19.0233,19.1919,309513.0
2016-01-25 09:30:00,21.57,21.57,21.19,21.51,81009.0,19.1387,19.1387,18.8015,19.0854,81009.0
2016-01-25 10:00:00,21.49,21.58,21.39,21.49,143124.0,19.0677,19.1475,18.9789,19.0677,143124.0
2016-01-25 10:30:00,21.47,21.54,21.29,21.33,94821.0,19.0499,19.112,18.8902,18.9257,94821.0
2016-01-25 11:00:00,21.32,21.37,21.2,21.37,81522.0,18.9168,18.9612,18.8104,18.9612,81522.0
2016-01-25 11:30:00,21.37,21.39,21.23,21.36,138357.0,18.9612,18.9789,18.837,18.9523,138357.0
2016-01-25 12:00:00,21.37,21.37,21.24,21.29,97470.0,18.9612,18.9612,18.8459,18.8902,97470.0
2016-01-25 12:30:00,21.28,21.32,21.25,21.3,86109.0,18.8813,18.9168,18.8547,18.8991,86109.0
2016-01-25 13:00:00,21.3,21.34,21.22,21.34,321570.0,18.8991,18.9346,18.8281,18.9346,321570.0
2016-01-25 13:30:00,21.34,21.36,21.2,21.2,69333.0,18.9346,18.9523,18.8104,18.8104,69333.0
2016-01-25 14:00:00,21.2,21.35,21.17,21.35,84228.0,18.8104,18.9435,18.7837,18.9435,84228.0
2016-01-25 14:30:00,21.34,21.4,21.29,21.39,54501.0,18.9346,18.9878,18.8902,18.9789,54501.0
2016-01-25 15:00:00,21.39,21.41,21.2,21.26,96981.0,18.9789,18.9967,18.8104,18.8636,96981.0
2016-01-25 15:30:00,21.27,21.27,21.08,21.16,462432.0,18.8725,18.8725,18.7039,18.7749,462432.0
2016-01-26 09:30:00,22.03,23.24,21.67,22.03,863283.0,19.5468,20.6204,19.2274,19.5468,863283.0
2016-01-26 10:00:00,22.08,22.42,22.07,22.28,331422.0,19.5912,19.8928,19.5823,19.7686,331422.0
2016-01-26 10:30:00,22.33,22.73,22.23,22.67,411258.0,19.813,20.1679,19.7243,20.1147,411258.0
2016-01-26 11:00:00,22.74,23.15,22.67,22.88,327042.0,20.1768,20.5406,20.1147,20.301,327042.0
2016-01-26 11:30:00,22.88,23.19,22.76,22.87,320367.0,20.301,20.5761,20.1945,20.2921,320367.0
2016-01-26 12:00:00,22.85,23.31,22.81,23.29,224724.0,20.2744,20.6825,20.2389,20.6648,224724.0
2016-01-26 12:30:00,23.27,23.5,22.99,23.01,175389.0,20.647,20.8511,20.3986,20.4163,175389.0
2016-01-26 13:00:00,23.09,23.24,23.05,23.09,124935.0,20.4873,20.6204,20.4518,20.4873,124935.0
2016-01-26 13:30:00,23.07,23.29,23.02,23.29,150783.0,20.4696,20.6648,20.4252,20.6648,150783.0
2016-01-26 14:00:00,23.28,23.41,23.24,23.4,163011.0,20.6559,20.7713,20.6204,20.7624,163011.0
2016-01-26 14:30:00,23.37,23.41,23.14,23.29,152544.0,20.7358,20.7713,20.5317,20.6648,152544.0
2016-01-26 15:00:00,23.3,23.36,23.1,23.22,275655.0,20.6737,20.7269,20.4962,20.6027,275655.0
2016-01-26 15:30:00,23.22,23.29,23.03,23.25,728121.0,20.6027,20.6648,20.4341,20.6293,728121.0
2016-01-27 09:30:00,23.09,23.26,23.02,23.09,126714.0,20.4873,20.6382,20.4252,20.4873,126714.0
2016-01-27 10:00:00,23.08,23.09,22.92,22.93,72849.0,20.4784,20.4873,20.3365,20.3454,72849.0
2016-01-27 10:30:00,22.95,23.14,22.9,22.93,74544.0,20.3631,20.5317,20.3187,20.3454,74544.0
2016-01-27 11:00:00,22.95,23.17,22.88,23.15,69486.0,20.3631,20.5583,20.301,20.5406,69486.0
2016-01-27 11:30:00,23.15,23.32,23.14,23.22,88245.0,20.5406,20.6914,20.5317,20.6027,88245.0
2016-01-27 12:00:00,23.21,23.29,23.18,23.21,139041.0,20.5938,20.6648,20.5672,20.5938,139041.0
2016-01-27 12:30:00,23.22,23.26,23.15,23.24,110565.0,20.6027,20.6382,20.5406,20.6204,110565.0
2016-01-27 13:00:00,23.25,23.32,23.2,23.23,109032.0,20.6293,20.6914,20.5849,20.6115,109032.0
2016-01-27 13:30:00,23.24,23.31,23.18,23.3,139737.0,20.6204,20.6825,20.5672,20.6737,139737.0
2016-01-27 14:00:00,23.32,23.33,23.02,23.23,133047.0,20.6914,20.7003,20.4252,20.6115,133047.0
2016-01-27 14:30:00,23.23,23.25,23.01,23.13,137037.0,20.6115,20.6293,20.4163,20.5228,137037.0
2016-01-27 15:00:00,23.15,23.15,22.92,23.07,119583.0,20.5406,20.5406,20.3365,20.4696,119583.0
2016-01-27 15:30:00,23.05,23.11,22.93,23.02,188034.0,20.4518,20.5051,20.3454,20.4252,188034.0
2016-01-28 09:30:00,23.4,23.56,23.15,23.34,71316.0,20.7624,20.9043,20.5406,20.7091,71316.0
2016-01-28 10:00:00,23.34,23.34,23.14,23.14,93732.0,20.7091,20.7091,20.5317,20.5317,93732.0
2016-01-28 10:30:00,23.15,23.27,23.12,23.24,134103.0,20.5406,20.647,20.5139,20.6204,134103.0
2016-01-28 11:00:00,23.26,23.37,23.24,23.34,66225.0,20.6382,20.7358,20.6204,20.7091,66225.0
2016-01-28 11:30:00,23.33,23.36,23.26,23.27,72057.0,20.7003,20.7269,20.6382,20.647,72057.0
2016-01-28 12:00:00,23.26,23.46,23.26,23.43,38547.0,20.6382,20.8156,20.6382,20.789,38547.0
2016-01-28 12:30:00,23.43,23.57,23.42,23.56,46080.0,20.789,20.9132,20.7801,20.9043,46080.0
2016-01-28 13:00:00,23.59,23.59,23.37,23.46,48393.0,20.931,20.931,20.7358,20.8156,48393.0
2016-01-28 13:30:00,23.45,23.45,23.31,23.31,66087.0,20.8067,20.8067,20.6825,20.6825,66087.0
2016-01-28 14:00:00,23.32,23.41,23.29,23.37,48210.0,20.6914,20.7713,20.6648,20.7358,48210.0
2016-01-28 14:30:00,23.37,23.41,23.33,23.38,72639.0,20.7358,20.7713,20.7003,20.7446,72639.0
2016-01-28 15:00:00,23.38,23.42,23.34,23.34,52518.0,20.7446,20.7801,20.7091,20.7091,52518.0
2016-01-28 15:30:00,23.36,23.46,23.33,23.44,177906.0,20.7269,20.8156,20.7003,20.7979,177906.0
2016-01-29 09:30:00,23.63,24.1,23.31,23.99,69624.0,20.9665,21.3835,20.6825,21.2859,69624.0
2016-01-29 10:00:00,23.99,24.0,23.72,23.72,90399.0,21.2859,21.2947,21.0463,21.0463,90399.0
2016-01-29 10:30:00,23.7,23.79,23.64,23.69,53313.0,21.0286,21.1084,20.9753,21.0197,53313.0
2016-01-29 11:00:00,23.71,23.83,23.68,23.76,56883.0,21.0374,21.1439,21.0108,21.0818,56883.0
2016-01-29 11:30:00,23.78,23.84,23.7,23.75,40278.0,21.0995,21.1528,21.0286,21.0729,40278.0
2016-01-29 12:00:00,23.75,23.94,23.75,23.89,47286.0,21.0729,21.2415,21.0729,21.1971,47286.0
2016-01-29 12:30:00,23.9,23.9,23.81,23.83,46317.0,21.206,21.206,21.1262,21.1439,46317.0
2016-01-29 13:00:00,23.83,23.9,23.8,23.86,34419.0,21.1439,21.206,21.1173,21.1705,34419.0
2016-01-29 13:30:00,23.84,23.86,23.8,23.82,39372.0,21.1528,21.1705,21.1173,21.135,39372.0
2016-01-29 14:00:00,23.82,23.98,23.8,23.95,48192.0,21.135,21.277,21.1173,21.2504,48192.0
2016-01-29 14:30:00,23.95,23.99,23.92,23.99,40827.0,21.2504,21.2859,21.2238,21.2859,40827.0
2016-01-29 15:00:00,23.99,24.18,23.96,24.15,62754.0,21.2859,21.4545,21.2593,21.4278,62754.0
2016-01-29 15:30:00,24.14,24.26,24.11,24.25,191835.0,21.419,21.5254,21.3923,21.5166,191835.0
2016-02-01 09:30:00,23.92,23.94,23.39,23.51,105915.0,21.2238,21.2415,20.7535,20.86,105915.0
2016-02-01 10:00:00,23.51,23.8,23.46,23.65,81138.0,20.86,21.1173,20.8156,20.9842,81138.0
2016-02-01 10:30:00,23.67,23.7,23.54,23.62,120351.0,21.0019,21.0286,20.8866,20.9576,120351.0
2016-02-01 11:00:00,23.61,23.61,23.33,23.39,105966.0,20.9487,20.9487,20.7003,20.7535,105966.0
2016-02-01 11:30:00,23.39,23.41,23.24,23.28,137874.0,20.7535,20.7713,20.6204,20.6559,137874.0
2016-02-01 12:00:00,23.32,23.34,23.04,23.07,95991.0,20.6914,20.7091,20.443,20.4696,95991.0
2016-02-01 12:30:00,23.11,23.22,23.03,23.11,98064.0,20.5051,20.6027,20.4341,20.5051,98064.0
2016-02-01 13:00:00,23.11,23.19,23.0,23.13,93363.0,20.5051,20.5761,20.4075,20.5228,93363.0
2016-02-01 13:30:00,23.15,23.2,23.02,23.2,86811.0,20.5406,20.5849,20.4252,20.5849,86811.0
2016-02-01 14:00:00,23.2,23.27,23.15,23.25,41640.0,20.5849,20.647,20.5406,20.6293,41640.0
2016-02-01 14:30:00,23.27,23.3,23.11,23.28,84693.0,20.647,20.6737,20.5051,20.6559,84693.0
2016-02-01 15:00:00,23.29,23.4,23.22,23.38,61023.0,20.6648,20.7624,20.6027,20.7446,61023.0
2016-02-01 15:30:00,23.38,23.44,23.29,23.3,175080.0,20.7446,20.7979,20.6648,20.6737,175080.0
2016-02-02 09:30:00,22.93,23.05,22.7,22.81,65814.0,20.3454,20.4518,20.1413,20.2389,65814.0
2016-02-02 10:00:00,22.83,23.03,22.83,22.97,70665.0,20.2566,20.4341,20.2566,20.3808,70665.0
2016-02-02 10:30:00,23.02,23.12,22.91,23.09,80493.0,20.4252,20.5139,20.3276,20.4873,80493.0
2016-02-02 11:00:00,23.09,23.26,23.09,23.2,91032.0,20.4873,20.6382,20.4873,20.5849,91032.0
2016-02-02 11:30:00,23.21,23.32,23.11,23.17,62517.0,20.5938,20.6914,20.5051,20.5583,62517.0
2016-02-02 12:00:00,23.17,23.19,23.0,23.16,62262.0,20.5583,20.5761,20.4075,20.5494,62262.0
2016-02-02 12:30:00,23.17,23.26,23.13,23.25,62883.0,20.5583,20.6382,20.5228,20.6293,62883.0
2016-02-02 13:00:00,23.26,23.26,23.11,23.2,75696.0,20.6382,20.6382,20.5051,20.5849,75696.0
2016-02-02 13:30:00,23.2,23.28,23.15,23.2,72147.0,20.5849,20.6559,20.5406,20.5849,72147.0
2016-02-02 14:00:00,23.2,23.22,23.03,23.05,110481.0,20.5849,20.6027,20.4341,20.4518,110481.0
2016-02-02 14:30:00,23.06,23.24,23.01,23.11,35382.0,20.4607,20.6204,20.4163,20.5051,35382.0
2016-02-02 15:00:00,23.12,23.12,22.96,23.07,76560.0,20.5139,20.5139,20.372,20.4696,76560.0
2016-02-02 15:30:00,23.04,23.14,22.99,23.03,130026.0,20.443,20.5317,20.3986,20.4341,130026.0
2016-02-03 09:30:00,23.23,23.33,22.92,23.02,32979.0,20.6115,20.7003,20.3365,20.4252,32979.0
2016-02-03 10:00:00,22.99,22.99,22.74,22.89,43716.0,20.3986,20.3986,20.1768,20.3099,43716.0
2016-02-03 10:30:00,22.86,23.12,22.74,23.12,72231.0,20.2832,20.5139,20.1768,20.5139,72231.0
2016-02-03 11:00:00,23.07,23.13,22.84,23.11,27120.0,20.4696,20.5228,20.2655,20.5051,27120.0
2016-02-03 11:30:00,23.11,23.25,23.06,23.25,36114.0,20.5051,20.6293,20.4607,20.6293,36114.0
2016-02-03 12:00:00,23.26,23.41,23.26,23.35,34371.0,20.6382,20.7713,20.6382,20.718,34371.0
2016-02-03 12:30:00,23.33,23.38,23.27,23.37,17742.0,20.7003,20.7446,20.647,20.7358,17742.0
2016-02-03 13:00:00,23.39,23.43,23.21,23.22,32361.0,20.7535,20.789,20.5938,20.6027,32361.0
2016-02-03 13:30:00,23.22,23.26,23.14,23.23,50655.0,20.6027,20.6382,20.5317,20.6115,50655.0
2016-02-03 14:00:00,23.25,23.47,23.23,23.45,32778.0,20.6293,20.8245,20.6115,20.8067,32778.0
2016-02-03 14:30:00,23.44,23.51,23.35,23.5,41400.0,20.7979,20.86,20.718,20.8511,41400.0
2016-02-03 15:00:00,23.49,23.51,23.39,23.4,43107.0,20.8422,20.86,20.7535,20.7624,43107.0
2016-02-03 15:30:00,23.4,23.44,23.34,23.4,260418.0,20.7624,20.7979,20.7091,20.7624,260418.0
2016-02-04 09:30:00,23.31,23.94,22.95,23.93,49554.0,20.6825,21.2415,20.3631,21.2326,49554.0
2016-02-04 10:00:00,23.94,24.1,23.75,23.95,49266.0,21.2415,21.3835,21.0729,21.2504,49266.0
2016-02-04 10:30:00,23.95,24.28,23.94,24.28,65862.0,21.2504,21.5432,21.2415,21.5432,65862.0
2016-02-04 11:00:00,24.26,24.28,24.15,24.22,70647.0,21.5254,21.5432,21.4278,21.49,70647.0
2016-02-04 11:30:00,24.17,24.22,23.89,24.14,60585.0,21.4456,21.49,21.1971,21.419,60585.0
2016-02-04 12:00:00,24.09,24.44,24.08,24.3,172266.0,21.3746,21.6852,21.3657,21.5609,172266.0
2016-02-04 12:30:00,24.3,24.5,24.25,24.29,179331.0,21.5609,21.7384,21.5166,21.5521,179331.0
2016-02-04 13:00:00,24.29,24.37,24.22,24.24,135390.0,21.5521,21.623,21.49,21.5077,135390.0
2016-02-04 13:30:00,24.24,24.29,24.15,24.19,82692.0,21.5077,21.5521,21.4278,21.4633,82692.0
2016-02-04 14:00:00,24.2,24.25,24.11,24.18,67467.0,21.4722,21.5166,21.3923,21.4545,67467.0
2016-02-04 14:30:00,24.2,24.25,24.17,24.22,91704.0,21.4722,21.5166,21.4456,21.49,91704.0
2016-02-04 15:00:00,24.25,24.25,24.08,24.17,108069.0,21.5166,21.5166,21.3657,21.4456,108069.0
2016-02-04 15:30:00,24.15,24.24,24.1,24.23,170745.0,21.4278,21.5077,21.3835,21.4988,170745.0
2016-02-05 09:30:00,24.13,24.47,24.01,24.47,86292.0,21.4101,21.7118,21.3036,21.7118,86292.0
2016-02-05 10:00:00,24.46,24.46,24.23,24.28,113607.0,21.7029,21.7029,21.4988,21.5432,113607.0
2016-02-05 10:30:00,24.27,24.39,24.24,24.25,84525.0,21.5343,21.6408,21.5077,21.5166,84525.0
2016-02-05 11:00:00,24.27,24.3,24.16,24.28,59643.0,21.5343,21.5609,21.4367,21.5432,59643.0
2016-02-05 11:30:00,24.28,24.33,24.24,24.32,60768.0,21.5432,21.5876,21.5077,21.5787,60768.0
2016-02-05 12:00:00,24.34,24.4,24.29,24.4,53046.0,21.5964,21.6497,21.5521,21.6497,53046.0
2016-02-05 12:30:00,24.39,24.49,24.37,24.4,76050.0,21.6408,21.7295,21.623,21.6497,76050.0
2016-02-05 13:00:00,24.42,24.48,24.36,24.39,84780.0,21.6674,21.7206,21.6142,21.6408,84780.0
2016-02-05 13:30:00,24.42,24.42,24.3,24.3,100740.0,21.6674,21.6674,21.5609,21.5609,100740.0
2016-02-05 14:00:00,24.31,24.31,24.2,24.26,75342.0,21.5698,21.5698,21.4722,21.5254,75342.0
2016-02-05 14:30:00,24.28,24.33,24.23,24.31,52197.0,21.5432,21.5876,21.4988,21.5698,52197.0
2016-02-05 15:00:00,24.33,24.33,24.23,24.27,113490.0,21.5876,21.5876,21.4988,21.5343,113490.0
2016-02-05 15:30:00,24.26,24.28,24.17,24.28,272280.0,21.5254,21.5432,21.4456,21.5432,272280.0
2016-02-08 09:30:00,23.92,24.18,23.76,23.92,48765.0,21.2238,21.4545,21.0818,21.2238,48765.0
2016-02-08 10:00:00,23.89,24.02,23.77,23.82,100455.0,21.1971,21.3125,21.0907,21.135,100455.0
2016-02-08 10:30:00,23.86,23.94,23.74,23.77,38424.0,21.1705,21.2415,21.0641,21.0907,38424.0
2016-02-08 11:00:00,23.77,23.82,23.6,23.74,82647.0,21.0907,21.135,20.9398,21.0641,82647.0
2016-02-08 11:30:00,23.71,23.74,23.56,23.65,40440.0,21.0374,21.0641,20.9043,20.9842,40440.0
2016-02-08 12:00:00,23.66,23.8,23.64,23.78,25440.0,20.9931,21.1173,20.9753,21.0995,25440.0
2016-02-08 12:30:00,23.8,23.84,23.74,23.8,23856.0,21.1173,21.1528,21.0641,21.1173,23856.0
2016-02-08 13:00:00,23.78,23.81,23.69,23.74,25773.0,21.0995,21.1262,21.0197,21.0641,25773.0
2016-02-08 13:30:00,23.72,23.76,23.52,23.52,28491.0,21.0463,21.0818,20.8689,20.8689,28491.0
2016-02-08 14:00:00,23.48,23.7,23.48,23.7,32778.0,20.8334,21.0286,20.8334,21.0286,32778.0
2016-02-08 14:30:00,23.7,23.79,23.62,23.75,21261.0,21.0286,21.1084,20.9576,21.0729,21261.0
2016-02-08 15:00:00,23.75,23.82,23.7,23.79,59514.0,21.0729,21.135,21.0286,21.1084,59514.0
2016-02-08 15:30:00,23.79,24.06,23.79,24.01,257103.0,21.1084,21.348,21.1084,21.3036,257103.0
2016-02-09 09:30:00,23.74,24.12,23.62,24.05,24459.0,21.0641,21.4012,20.9576,21.3391,24459.0
2016-02-09 10:00:00,24.03,24.14,23.96,24.1,55434.0,21.3214,21.419,21.2593,21.3835,55434.0
2016-02-09 10:30:00,24.09,24.12,23.98,24.06,69474.0,21.3746,21.4012,21.277,21.348,69474.0
2016-02-09 11:00:00,24.08,24.37,24.06,24.29,128331.0,21.3657,21.623,21.348,21.5521,128331.0
2016-02-09 11:30:00,24.29,24.32,24.09,24.11,63459.0,21.5521,21.5787,21.3746,21.3923,63459.0
2016-02-09 12:00:00,24.12,24.18,24.1,24.15,44115.0,21.4012,21.4545,21.3835,21.4278,44115.0
2016-02-09 12:30:00,24.12,24.18,24.09,24.15,68076.0,21.4012,21.4545,21.3746,21.4278,68076.0
2016-02-09 13:00:00,24.16,24.19,24.07,24.18,107373.0,21.4367,21.4633,21.3569,21.4545,107373.0
2016-02-09 13:30:00,24.18,24.2,24.07,24.15,89802.0,21.4545,21.4722,21.3569,21.4278,89802.0
2016-02-09 14:00:00,24.13,24.25,24.05,24.05,68889.0,21.4101,21.5166,21.3391,21.3391,68889.0
2016-02-09 14:30:00,24.08,24.18,24.06,24.1,88419.0,21.3657,21.4545,21.348,21.3835,88419.0
2016-02-09 15:00:00,24.1,24.2,23.95,23.98,96129.0,21.3835,21.4722,21.2504,21.277,96129.0
2016-02-09 15:30:00,23.97,24.0,23.85,23.89,166095.0,21.2681,21.2947,21.1617,21.1971,166095.0
2016-02-10 09:30:00,23.95,24.05,23.77,23.96,30411.0,21.2504,21.3391,21.0907,21.2593,30411.0
2016-02-10 10:00:00,23.94,24.09,23.77,23.99,25809.0,21.2415,21.3746,21.0907,21.2859,25809.0
2016-02-10 10:30:00,24.03,24.2,23.87,23.9,45456.0,21.3214,21.4722,21.1794,21.206,45456.0
2016-02-10 11:00:00,23.88,23.91,23.76,23.88,50376.0,21.1883,21.2149,21.0818,21.1883,50376.0
2016-02-10 11:30:00,23.85,23.94,23.83,23.88,59136.0,21.1617,21.2415,21.1439,21.1883,59136.0
2016-02-10 12:00:00,23.87,23.9,23.76,23.9,26121.0,21.1794,21.206,21.0818,21.206,26121.0
2016-02-10 12:30:00,23.9,23.98,23.83,23.98,45048.0,21.206,21.277,21.1439,21.277,45048.0
2016-02-10 13:00:00,23.97,24.0,23.88,23.89,13350.0,21.2681,21.2947,21.1883,21.1971,13350.0
2016-02-10 13:30:00,23.89,23.9,23.8,23.87,30963.0,21.1971,21.206,21.1173,21.1794,30963.0
2016-02-10 14:00:00,23.89,23.94,23.85,23.89,36570.0,21.1971,21.2415,21.1617,21.1971,36570.0
2016-02-10 14:30:00,23.87,23.89,23.75,23.79,32166.0,21.1794,21.1971,21.0729,21.1084,32166.0
2016-02-10 15:00:00,23.78,23.86,23.7,23.76,71307.0,21.0995,21.1705,21.0286,21.0818,71307.0
2016-02-10 15:30:00,23.76,23.78,23.66,23.69,121794.0,21.0818,21.0995,20.9931,21.0197,121794.0
2016-02-11 09:30:00,23.27,23.83,23.19,23.79,17745.0,20.647,21.1439,20.5761,21.1084,17745.0
2016-02-11 10:00:00,23.77,23.83,23.45,23.52,38457.0,21.0907,21.1439,20.8067,20.8689,38457.0
2016-02-11 10:30:00,23.52,23.57,23.46,23.51,10086.0,20.8689,20.9132,20.8156,20.86,10086.0
2016-02-11 11:00:00,23.49,23.55,23.42,23.42,35016.0,20.8422,20.8955,20.7801,20.7801,35016.0
2016-02-11 11:30:00,23.39,23.59,23.38,23.59,19800.0,20.7535,20.931,20.7446,20.931,19800.0
2016-02-11 12:00:00,23.59,23.73,23.58,23.69,25395.0,20.931,21.0552,20.9221,21.0197,25395.0
2016-02-11 12:30:00,23.7,23.73,23.59,23.68,23232.0,21.0286,21.0552,20.931,21.0108,23232.0
2016-02-11 13:00:00,23.73,23.73,23.63,23.66,12441.0,21.0552,21.0552,20.9665,20.9931,12441.0
2016-02-11 13:30:00,23.64,23.64,23.51,23.56,15612.0,20.9753,20.9753,20.86,20.9043,15612.0
2016-02-11 14:00:00,23.55,23.59,23.46,23.46,12003.0,20.8955,20.931,20.8156,20.8156,12003.0
2016-02-11 14:30:00,23.47,23.87,23.46,23.78,48987.0,20.8245,21.1794,20.8156,21.0995,48987.0
2016-02-11 15:00:00,23.8,23.8,23.61,23.76,36099.0,21.1173,21.1173,20.9487,21.0818,36099.0
2016-02-11 15:30:00,23.75,24.08,23.7,23.83,739791.0,21.0729,21.3657,21.0286,21.1439,739791.0
2016-02-12 09:30:00,24.06,24.33,24.0,24.09,33108.0,21.348,21.5876,21.2947,21.3746,33108.0
2016-02-12 10:00:00,24.08,24.2,24.0,24.2,26100.0,21.3657,21.4722,21.2947,21.4722,26100.0
2016-02-12 10:30:00,24.19,24.3,24.07,24.1,17775.0,21.4633,21.5609,21.3569,21.3835,17775.0
2016-02-12 11:00:00,24.08,24.37,24.08,24.37,21720.0,21.3657,21.623,21.3657,21.623,21720.0
2016-02-12 11:30:00,24.39,24.44,24.22,24.22,31440.0,21.6408,21.6852,21.49,21.49,31440.0
2016-02-12 12:00:00,24.2,24.34,24.17,24.32,7677.0,21.4722,21.5964,21.4456,21.5787,7677.0
2016-02-12 12:30:00,24.3,24.33,24.21,24.32,20400.0,21.5609,21.5876,21.4811,21.5787,20400.0
2016-02-12 13:00:00,24.33,24.33,24.17,24.23,10851.0,21.5876,21.5876,21.4456,21.4988,10851.0
2016-02-12 13:30:00,24.23,24.29,24.2,24.2,18534.0,21.4988,21.5521,21.4722,21.4722,18534.0
2016-02-12 14:00:00,24.21,24.27,24.14,24.23,19875.0,21.4811,21.5343,21.419,21.4988,19875.0
2016-02-12 14:30:00,24.23,24.33,24.15,24.26,17547.0,21.4988,21.5876,21.4278,21.5254,17547.0
2016-02-12 15:00:00,24.21,24.29,24.21,24.25,30468.0,21.4811,21.5521,21.4811,21.5166,30468.0
2016-02-12 15:30:00,24.26,24.3,24.21,24.26,165270.0,21.5254,21.5609,21.4811,21.5254,165270.0
2016-02-16 09:30:00,24.41,24.51,24.21,24.43,53583.0,21.6585,21.7473,21.4811,21.6763,53583.0
2016-02-16 10:00:00,24.39,24.54,24.32,24.46,75693.0,21.6408,21.7739,21.5787,21.7029,75693.0
2016-02-16 10:30:00,24.39,24.62,24.38,24.46,47517.0,21.6408,21.8449,21.6319,21.7029,47517.0
2016-02-16 11:00:00,24.51,24.59,24.42,24.56,65991.0,21.7473,21.8182,21.6674,21.7916,65991.0
2016-02-16 11:30:00,24.58,24.71,24.55,24.71,22143.0,21.8094,21.9247,21.7828,21.9247,22143.0
2016-02-16 12:00:00,24.72,24.81,24.64,24.72,24702.0,21.9336,22.0134,21.8626,21.9336,24702.0
2016-02-16 12:30:00,24.72,24.85,24.65,24.8,26712.0,21.9336,22.0489,21.8715,22.0046,26712.0
2016-02-16 13:00:00,24.79,24.87,24.79,24.81,16893.0,21.9957,22.0667,21.9957,22.0134,16893.0
2016-02-16 13:30:00,24.82,24.84,24.75,24.83,17427.0,22.0223,22.0401,21.9602,22.0312,17427.0
2016-02-16 14:00:00,24.79,24.96,24.77,24.93,31770.0,21.9957,22.1465,21.978,22.1199,31770.0
2016-02-16 14:30:00,24.93,25.0,24.92,24.96,76077.0,22.1199,22.182,22.111,22.1465,76077.0
2016-02-16 15:00:00,24.95,24.95,24.8,24.94,69318.0,22.1377,22.1377,22.0046,22.1288,69318.0
2016-02-16 15:30:00,24.96,25.04,24.9,24.92,150486.0,22.1465,22.2175,22.0933,22.111,150486.0
2016-02-17 09:30:00,25.15,25.41,24.98,25.37,105156.0,22.3151,22.5458,22.1643,22.5103,105156.0
2016-02-17 10:00:00,25.39,25.53,25.34,25.47,67722.0,22.5281,22.6523,22.4837,22.5991,67722.0
2016-02-17 10:30:00,25.54,25.62,25.5,25.58,59601.0,22.6612,22.7321,22.6257,22.6967,59601.0
2016-02-17 11:00:00,25.58,25.59,25.29,25.39,48201.0,22.6967,22.7055,22.4393,22.5281,48201.0
2016-02-17 11:30:00,25.37,25.49,25.31,25.49,61371.0,22.5103,22.6168,22.4571,22.6168,61371.0
2016-02-17 12:00:00,25.46,25.48,25.42,25.42,26910.0,22.5902,22.6079,22.5547,22.5547,26910.0
2016-02-17 12:30:00,25.45,25.46,25.4,25.42,73392.0,22.5813,22.5902,22.5369,22.5547,73392.0
2016-02-17 13:00:00,25.42,25.49,25.42,25.45,52926.0,22.5547,22.6168,22.5547,22.5813,52926.0
2016-02-17 13:30:00,25.46,25.6,25.45,25.6,138243.0,22.5902,22.7144,22.5813,22.7144,138243.0
2016-02-17 14:00:00,25.58,25.68,25.53,25.66,229716.0,22.6967,22.7854,22.6523,22.7676,229716.0
2016-02-17 14:30:00,25.66,25.7,25.63,25.66,171282.0,22.7676,22.8031,22.741,22.7676,171282.0
2016-02-17 15:00:00,25.66,25.71,25.55,25.57,97827.0,22.7676,22.812,22.67,22.6878,97827.0
2016-02-17 15:30:00,25.57,25.65,25.54,25.65,322386.0,22.6878,22.7588,22.6612,22.7588,322386.0
2016-02-18 09:30:00,25.68,25.74,25.26,25.72,159129.0,22.7854,22.8386,22.4127,22.8209,159129.0
2016-02-18 10:00:00,25.68,25.74,25.46,25.51,70320.0,22.7854,22.8386,22.5902,22.6345,70320.0
2016-02-18 10:30:00,25.52,25.57,25.4,25.4,60351.0,22.6434,22.6878,22.5369,22.5369,60351.0
2016-02-18 11:00:00,25.41,25.45,25.23,25.31,73593.0,22.5458,22.5813,22.3861,22.4571,73593.0
2016-02-18 11:30:00,25.35,25.46,25.3,25.45,102564.0,22.4926,22.5902,22.4482,22.5813,102564.0
2016-02-18 12:00:00,25.48,25.5,25.4,25.47,82572.0,22.6079,22.6257,22.5369,22.5991,82572.0
2016-02-18 12:30:00,25.48,25.5,25.25,25.26,41604.0,22.6079,22.6257,22.4038,22.4127,41604.0
2016-02-18 13:00:00,25.26,25.38,25.26,25.3,47691.0,22.4127,22.5192,22.4127,22.4482,47691.0
2016-02-18 13:30:00,25.3,25.37,25.29,25.37,21681.0,22.4482,22.5103,22.4393,22.5103,21681.0
2016-02-18 14:00:00,25.38,25.4,25.31,25.35,42081.0,22.5192,22.5369,22.4571,22.4926,42081.0
2016-02-18 14:30:00,25.37,25.44,25.34,25.37,33762.0,22.5103,22.5724,22.4837,22.5103,33762.0
2016-02-18 15:00:00,25.39,25.41,25.29,25.38,25176.0,22.5281,22.5458,22.4393,22.5192,25176.0
2016-02-18 15:30:00,25.4,25.46,25.37,25.45,243819.0,22.5369,22.5902,22.5103,22.5813,243819.0
2016-02-19 09:30:00,25.26,25.38,24.97,25.1,153951.0,22.4127,22.5192,22.1554,22.2708,153951.0
2016-02-19 10:00:00,25.08,25.11,24.98,25.05,65298.0,22.253,22.2796,22.1643,22.2264,65298.0
2016-02-19 10:30:00,25.02,25.28,25.02,25.26,345984.0,22.1998,22.4305,22.1998,22.4127,345984.0
2016-02-19 11:00:00,25.25,25.41,25.22,25.41,23991.0,22.4038,22.5458,22.3772,22.5458,23991.0
2016-02-19 11:30:00,25.42,25.42,25.2,25.21,10083.0,22.5547,22.5547,22.3595,22.3684,10083.0
2016-02-19 12:00:00,25.17,25.24,25.15,25.17,23592.0,22.3329,22.395,22.3151,22.3329,23592.0
2016-02-19 12:30:00,25.17,25.29,25.15,25.24,16380.0,22.3329,22.4393,22.3151,22.395,16380.0
2016-02-19 13:00:00,25.25,25.33,25.19,25.29,62544.0,22.4038,22.4748,22.3506,22.4393,62544.0
2016-02-19 13:30:00,25.32,25.35,25.28,25.31,20229.0,22.466,22.4926,22.4305,22.4571,20229.0
2016-02-19 14:00:00,25.35,25.37,25.29,25.29,23457.0,22.4926,22.5103,22.4393,22.4393,23457.0
2016-02-19 14:30:00,25.3,25.4,25.29,25.37,23268.0,22.4482,22.5369,22.4393,22.5103,23268.0
2016-02-19 15:00:00,25.33,25.38,25.28,25.32,39786.0,22.4748,22.5192,22.4305,22.466,39786.0
2016-02-19 15:30:00,25.31,25.38,25.29,25.38,229479.0,22.4571,22.5192,22.4393,22.5192,229479.0
2016-02-22 09:30:00,25.69,26.06,25.52,25.87,151698.0,22.7943,23.1225,22.6434,22.954,151698.0
2016-02-22 10:00:00,25.84,25.96,25.74,25.89,116343.0,22.9273,23.0338,22.8386,22.9717,116343.0
2016-02-22 10:30:00,25.91,25.94,25.72,25.74,72732.0,22.9895,23.0161,22.8209,22.8386,72732.0
2016-02-22 11:00:00,25.73,25.9,25.6,25.9,112977.0,22.8297,22.9806,22.7144,22.9806,112977.0
2016-02-22 11:30:00,25.88,25.92,25.86,25.9,70899.0,22.9628,22.9983,22.9451,22.9806,70899.0
2016-02-22 12:00:00,25.9,25.92,25.83,25.87,48786.0,22.9806,22.9983,22.9185,22.954,48786.0
2016-02-22 12:30:00,25.88,25.99,25.87,25.93,137034.0,22.9628,23.0604,22.954,23.0072,137034.0
2016-02-22 13:00:00,25.93,26.0,25.93,25.99,35538.0,23.0072,23.0693,23.0072,23.0604,35538.0
2016-02-22 13:30:00,26.0,26.04,25.98,26.04,32544.0,23.0693,23.1048,23.0516,23.1048,32544.0
2016-02-22 14:00:00,26.04,26.04,25.89,25.92,45774.0,23.1048,23.1048,22.9717,22.9983,45774.0
2016-02-22 14:30:00,25.9,25.93,25.89,25.92,34584.0,22.9806,23.0072,22.9717,22.9983,34584.0
2016-02-22 15:00:00,25.92,25.95,25.88,25.93,64650.0,22.9983,23.0249,22.9628,23.0072,64650.0
2016-02-22 15:30:00,25.93,25.97,25.88,25.95,224427.0,23.0072,23.0427,22.9628,23.0249,224427.0
2016-02-23 09:30:00,25.86,26.27,25.82,26.1,109689.0,22.9451,23.3089,22.9096,23.158,109689.0
2016-02-23 10:00:00,26.08,26.13,25.8,25.92,30114.0,23.1403,23.1847,22.8919,22.9983,30114.0
2016-02-23 10:30:00,25.93,26.0,25.82,25.85,35256.0,23.0072,23.0693,22.9096,22.9362,35256.0
2016-02-23 11:00:00,25.83,25.84,25.69,25.79,74172.0,22.9185,22.9273,22.7943,22.883,74172.0
2016-02-23 11:30:00,25.76,25.86,25.72,25.85,53652.0,22.8564,22.9451,22.8209,22.9362,53652.0
2016-02-23 12:00:00,25.84,25.85,25.75,25.76,19326.0,22.9273,22.9362,22.8475,22.8564,19326.0
2016-02-23 12:30:00,25.76,25.79,25.72,25.74,36459.0,22.8564,22.883,22.8209,22.8386,36459.0
2016-02-23 13:00:00,25.74,25.86,25.67,25.7,49332.0,22.8386,22.9451,22.7765,22.8031,49332.0
2016-02-23 13:30:00,25.7,25.71,25.6,25.69,30396.0,22.8031,22.812,22.7144,22.7943,30396.0
2016-02-23 14:00:00,25.7,25.7,25.64,25.66,16425.0,22.8031,22.8031,22.7499,22.7676,16425.0
2016-02-23 14:30:00,25.65,25.66,25.59,25.64,17430.0,22.7588,22.7676,22.7055,22.7499,17430.0
2016-02-23 15:00:00,25.62,25.64,25.57,25.59,37944.0,22.7321,22.7499,22.6878,22.7055,37944.0
2016-02-23 15:30:00,25.57,25.65,25.53,25.55,108846.0,22.6878,22.7588,22.6523,22.67,108846.0
2016-02-24 09:30:00,25.26,25.35,24.72,25.01,201078.0,22.4127,22.4926,21.9336,22.1909,201078.0
2016-02-24 10:00:00,25.03,25.25,24.94,25.22,71397.0,22.2086,22.4038,22.1288,22.3772,71397.0
2016-02-24 10:30:00,25.2,25.43,25.07,25.4,34029.0,22.3595,22.5636,22.2441,22.5369,34029.0
2016-02-24 11:00:00,25.37,25.37,25.23,25.23,11355.0,22.5103,22.5103,22.3861,22.3861,11355.0
2016-02-24 11:30:00,25.25,25.51,25.25,25.5,16725.0,22.4038,22.6345,22.4038,22.6257,16725.0
2016-02-24 12:00:00,25.51,25.54,25.4,25.41,23688.0,22.6345,22.6612,22.5369,22.5458,23688.0
2016-02-24 12:30:00,25.41,25.44,25.35,25.4,15300.0,22.5458,22.5724,22.4926,22.5369,15300.0
2016-02-24 13:00:00,25.41,25.53,25.4,25.5,40350.0,22.5458,22.6523,22.5369,22.6257,40350.0
2016-02-24 13:30:00,25.48,25.48,25.37,25.4,13032.0,22.6079,22.6079,22.5103,22.5369,13032.0
2016-02-24 14:00:00,25.38,25.59,25.37,25.57,24384.0,22.5192,22.7055,22.5103,22.6878,24384.0
2016-02-24 14:30:00,25.55,25.61,25.54,25.55,32787.0,22.67,22.7233,22.6612,22.67,32787.0
2016-02-24 15:00:00,25.55,25.69,25.55,25.69,44430.0,22.67,22.7943,22.67,22.7943,44430.0
2016-02-24 15:30:00,25.67,25.74,25.57,25.57,208533.0,22.7765,22.8386,22.6878,22.6878,208533.0
2016-02-25 09:30:00,25.69,25.74,25.42,25.42,48348.0,22.7943,22.8386,22.5547,22.5547,48348.0
2016-02-25 10:00:00,25.39,25.42,25.28,25.33,67050.0,22.5281,22.5547,22.4305,22.4748,67050.0
2016-02-25 10:30:00,25.32,25.42,25.27,25.28,96978.0,22.466,22.5547,22.4216,22.4305,96978.0
2016-02-25 11:00:00,25.28,25.44,25.23,25.44,23997.0,22.4305,22.5724,22.3861,22.5724,23997.0
2016-02-25 11:30:00,25.41,25.43,25.34,25.35,42975.0,22.5458,22.5636,22.4837,22.4926,42975.0
2016-02-25 12:00:00,25.37,25.37,25.32,25.34,20280.0,22.5103,22.5103,22.466,22.4837,20280.0
2016-02-25 12:30:00,25.36,25.43,25.32,25.42,27558.0,22.5015,22.5636,22.466,22.5547,27558.0
2016-02-25 13:00:00,25.42,25.52,25.39,25.51,38235.0,22.5547,22.6434,22.5281,22.6345,38235.0
2016-02-25 13:30:00,25.54,25.54,25.48,25.5,22998.0,22.6612,22.6612,22.6079,22.6257,22998.0
2016-02-25 14:00:00,25.5,25.51,25.47,25.47,21477.0,22.6257,22.6345,22.5991,22.5991,21477.0
2016-02-25 14:30:00,25.48,25.56,25.43,25.43,37767.0,22.6079,22.6789,22.5636,22.5636,37767.0
2016-02-25 15:00:00,25.44,25.63,25.44,25.5,36186.0,22.5724,22.741,22.5724,22.6257,36186.0
2016-02-25 15:30:00,25.52,25.58,25.49,25.54,112068.0,22.6434,22.6967,22.6168,22.6612,112068.0
2016-02-26 09:30:00,25.74,25.77,25.47,25.58,44481.0,22.8386,22.8652,22.5991,22.6967,44481.0
2016-02-26 10:00:00,25.55,25.58,25.34,25.36,47373.0,22.67,22.6967,22.4837,22.5015,47373.0
2016-02-26 10:30:00,25.39,25.53,25.33,25.52,88191.0,22.5281,22.6523,22.4748,22.6434,88191.0
2016-02-26 11:00:00,25.52,25.52,25.44,25.44,129783.0,22.6434,22.6434,22.5724,22.5724,129783.0
2016-02-26 11:30:00,25.44,25.51,25.36,25.51,171210.0,22.5724,22.6345,22.5015,22.6345,171210.0
2016-02-26 12:00:00,25.5,25.72,25.48,25.69,20901.0,22.6257,22.8209,22.6079,22.7943,20901.0
2016-02-26 12:30:00,25.72,25.72,25.59,25.63,38034.0,22.8209,22.8209,22.7055,22.741,38034.0
2016-02-26 13:00:00,25.63,25.65,25.56,25.6,19071.0,22.741,22.7588,22.6789,22.7144,19071.0
2016-02-26 13:30:00,25.58,25.6,25.51,25.52,39162.0,22.6967,22.7144,22.6345,22.6434,39162.0
2016-02-26 14:00:00,25.53,25.55,25.45,25.45,190140.0,22.6523,22.67,22.5813,22.5813,190140.0
2016-02-26 14:30:00,25.45,25.54,25.41,25.52,43980.0,22.5813,22.6612,22.5458,22.6434,43980.0
2016-02-26 15:00:00,25.52,25.69,25.52,25.64,49050.0,22.6434,22.7943,22.6434,22.7499,49050.0
2016-02-26 15:30:00,25.63,25.69,25.6,25.65,124683.0,22.741,22.7943,22.7144,22.7588,124683.0
2016-02-29 09:30:00,26.0,26.25,25.84,25.97,160638.0,23.0693,23.2911,22.9273,23.0427,160638.0
2016-02-29 10:00:00,25.93,26.07,25.81,26.07,60228.0,23.0072,23.1314,22.9007,23.1314,60228.0
2016-02-29 10:30:00,26.0,26.19,26.0,26.15,73872.0,23.0693,23.2379,23.0693,23.2024,73872.0
2016-02-29 11:00:00,26.15,26.26,26.15,26.18,37221.0,23.2024,23.3,23.2024,23.229,37221.0
2016-02-29 11:30:00,26.19,26.32,26.19,26.25,38202.0,23.2379,23.3532,23.2379,23.2911,38202.0
2016-02-29 12:00:00,26.27,26.37,26.24,26.33,71325.0,23.3089,23.3976,23.2823,23.3621,71325.0
2016-02-29 12:30:00,26.34,26.35,26.31,26.32,45162.0,23.371,23.3799,23.3444,23.3532,45162.0
2016-02-29 13:00:00,26.31,26.32,26.19,26.2,32403.0,23.3444,23.3532,23.2379,23.2468,32403.0
2016-02-29 13:30:00,26.19,26.22,26.14,26.19,50139.0,23.2379,23.2645,23.1935,23.2379,50139.0
2016-02-29 14:00:00,26.2,26.22,26.13,26.17,43344.0,23.2468,23.2645,23.1847,23.2201,43344.0
2016-02-29 14:30:00,26.16,26.2,26.1,26.12,47877.0,23.2113,23.2468,23.158,23.1758,47877.0
2016-02-29 15:00:00,26.12,26.19,26.11,26.19,65274.0,23.1758,23.2379,23.1669,23.2379,65274.0
2016-02-29 15:30:00,26.17,26.19,26.1,26.11,192441.0,23.2201,23.2379,23.158,23.1669,192441.0
2016-03-01 09:30:00,26.33,26.42,25.99,26.04,51072.0,23.3621,23.442,23.0604,23.1048,51072.0
2016-03-01 10:00:00,26.06,26.33,26.01,26.33,71670.0,23.1225,23.3621,23.0782,23.3621,71670.0
2016-03-01 10:30:00,26.3,26.32,26.13,26.23,55770.0,23.3355,23.3532,23.1847,23.2734,55770.0
2016-03-01 11:00:00,26.19,26.33,26.18,26.29,55968.0,23.2379,23.3621,23.229,23.3266,55968.0
2016-03-01 11:30:00,26.29,26.44,26.2,26.3,275103.0,23.3266,23.4597,23.2468,23.3355,275103.0
2016-03-01 12:00:00,26.29,26.34,26.23,26.31,66753.0,23.3266,23.371,23.2734,23.3444,66753.0
2016-03-01 12:30:00,26.31,26.44,26.3,26.42,37275.0,23.3444,23.4597,23.3355,23.442,37275.0
2016-03-01 13:00:00,26.4,26.43,26.34,26.37,38664.0,23.4242,23.4508,23.371,23.3976,38664.0
2016-03-01 13:30:00,26.36,26.38,26.28,26.31,28173.0,23.3887,23.4065,23.3177,23.3444,28173.0
2016-03-01 14:00:00,26.28,26.29,26.19,26.27,42780.0,23.3177,23.3266,23.2379,23.3089,42780.0
2016-03-01 14:30:00,26.28,26.41,26.28,26.39,29082.0,23.3177,23.4331,23.3177,23.4154,29082.0
2016-03-01 15:00:00,26.39,26.4,26.33,26.39,37635.0,23.4154,23.4242,23.3621,23.4154,37635.0
2016-03-01 15:30:00,26.39,26.48,26.3,26.47,247962.0,23.4154,23.4952,23.3355,23.4863,247962.0
2016-03-02 09:30:00,26.43,26.43,26.3,26.36,160641.0,23.4508,23.4508,23.3355,23.3887,160641.0
2016-03-02 10:00:00,26.32,26.35,26.26,26.29,51645.0,23.3532,23.3799,23.3,23.3266,51645.0
2016-03-02 10:30:00,26.27,26.46,26.2,26.46,135906.0,23.3089,23.4775,23.2468,23.4775,135906.0
2016-03-02 11:00:00,26.47,26.53,26.45,26.49,42348.0,23.4863,23.5396,23.4686,23.5041,42348.0
2016-03-02 11:30:00,26.47,26.53,26.43,26.45,82989.0,23.4863,23.5396,23.4508,23.4686,82989.0
2016-03-02 12:00:00,26.44,26.49,26.43,26.46,27444.0,23.4597,23.5041,23.4508,23.4775,27444.0
2016-03-02 12:30:00,26.47,26.47,26.4,26.43,28452.0,23.4863,23.4863,23.4242,23.4508,28452.0
2016-03-02 13:00:00,26.4,26.48,26.4,26.44,26748.0,23.4242,23.4952,23.4242,23.4597,26748.0
2016-03-02 13:30:00,26.45,26.45,26.41,26.42,53235.0,23.4686,23.4686,23.4331,23.442,53235.0
2016-03-02 14:00:00,26.41,26.43,26.33,26.42,63201.0,23.4331,23.4508,23.3621,23.442,63201.0
2016-03-02 14:30:00,26.39,26.45,26.38,26.43,30507.0,23.4154,23.4686,23.4065,23.4508,30507.0
2016-03-02 15:00:00,26.43,26.51,26.41,26.49,60906.0,23.4508,23.5218,23.4331,23.5041,60906.0
2016-03-02 15:30:00,26.49,26.57,26.48,26.56,147231.0,23.5041,23.5751,23.4952,23.5662,147231.0
2016-03-03 09:30:00,26.56,26.63,26.43,26.44,142824.0,23.5662,23.6283,23.4508,23.4597,142824.0
2016-03-03 10:00:00,26.46,26.57,26.42,26.55,101352.0,23.4775,23.5751,23.442,23.5573,101352.0
2016-03-03 10:30:00,26.58,26.58,26.49,26.55,69204.0,23.5839,23.5839,23.5041,23.5573,69204.0
2016-03-03 11:00:00,26.55,26.58,26.48,26.5,49422.0,23.5573,23.5839,23.4952,23.513,49422.0
2016-03-03 11:30:00,26.46,26.5,26.45,26.48,40407.0,23.4775,23.513,23.4686,23.4952,40407.0
2016-03-03 12:00:00,26.54,26.54,26.4,26.4,87765.0,23.5484,23.5484,23.4242,23.4242,87765.0
2016-03-03 12:30:00,26.43,26.46,26.4,26.44,83970.0,23.4508,23.4775,23.4242,23.4597,83970.0
2016-03-03 13:00:00,26.42,26.51,26.41,26.51,42231.0,23.442,23.5218,23.4331,23.5218,42231.0
2016-03-03 13:30:00,26.49,26.52,26.46,26.49,157296.0,23.5041,23.5307,23.4775,23.5041,157296.0
2016-03-03 14:00:00,26.49,26.59,26.48,26.56,43905.0,23.5041,23.5928,23.4952,23.5662,43905.0
2016-03-03 14:30:00,26.56,26.62,26.55,26.58,50655.0,23.5662,23.6194,23.5573,23.5839,50655.0
2016-03-03 15:00:00,26.6,26.62,26.5,26.51,72882.0,23.6017,23.6194,23.513,23.5218,72882.0
2016-03-03 15:30:00,26.51,26.62,26.51,26.61,249129.0,23.5218,23.6194,23.5218,23.6106,249129.0
2016-03-04 09:30:00,26.67,26.83,26.59,26.72,97779.0,23.6638,23.8058,23.5928,23.7082,97779.0
2016-03-04 10:00:00,26.72,27.0,26.7,27.0,50040.0,23.7082,23.9566,23.6904,23.9566,50040.0
2016-03-04 10:30:00,27.0,27.13,26.97,27.05,56331.0,23.9566,24.0719,23.93,24.001,56331.0
2016-03-04 11:00:00,27.07,27.13,27.0,27.06,39633.0,24.0187,24.0719,23.9566,24.0098,39633.0
2016-03-04 11:30:00,27.06,27.19,27.04,27.19,40749.0,24.0098,24.1252,23.9921,24.1252,40749.0
2016-03-04 12:00:00,27.18,27.24,27.15,27.21,47265.0,24.1163,24.1695,24.0897,24.1429,47265.0
2016-03-04 12:30:00,27.25,27.4,27.23,27.38,71331.0,24.1784,24.3115,24.1607,24.2938,71331.0
2016-03-04 13:00:00,27.4,27.42,27.32,27.4,35166.0,24.3115,24.3292,24.2405,24.3115,35166.0
2016-03-04 13:30:00,27.4,27.42,27.34,27.39,50868.0,24.3115,24.3292,24.2583,24.3026,50868.0
2016-03-04 14:00:00,27.39,27.41,27.04,27.09,117546.0,24.3026,24.3204,23.9921,24.0364,117546.0
2016-03-04 14:30:00,27.09,27.13,27.01,27.12,100056.0,24.0364,24.0719,23.9655,24.0631,100056.0
2016-03-04 15:00:00,27.13,27.19,27.06,27.19,53340.0,24.0719,24.1252,24.0098,24.1252,53340.0
2016-03-04 15:30:00,27.18,27.25,27.12,27.24,157020.0,24.1163,24.1784,24.0631,24.1695,157020.0
2016-03-07 09:30:00,27.16,27.41,27.11,27.25,107799.0,24.0986,24.3204,24.0542,24.1784,107799.0
2016-03-07 10:00:00,27.24,27.48,27.19,27.38,66126.0,24.1695,24.3825,24.1252,24.2938,66126.0
2016-03-07 10:30:00,27.38,27.4,27.25,27.34,81786.0,24.2938,24.3115,24.1784,24.2583,81786.0
2016-03-07 11:00:00,27.35,27.39,27.28,27.3,88473.0,24.2671,24.3026,24.205,24.2228,88473.0
2016-03-07 11:30:00,27.32,27.43,27.28,27.28,58365.0,24.2405,24.3381,24.205,24.205,58365.0
2016-03-07 12:00:00,27.32,27.4,27.31,27.36,54990.0,24.2405,24.3115,24.2316,24.276,54990.0
2016-03-07 12:30:00,27.37,27.38,27.27,27.32,49713.0,24.2849,24.2938,24.1962,24.2405,49713.0
2016-03-07 13:00:00,27.34,27.37,27.22,27.36,138741.0,24.2583,24.2849,24.1518,24.276,138741.0
2016-03-07 13:30:00,27.36,27.38,27.25,27.28,60591.0,24.276,24.2938,24.1784,24.205,60591.0
2016-03-07 14:00:00,27.28,27.37,27.25,27.28,143034.0,24.205,24.2849,24.1784,24.205,143034.0
2016-03-07 14:30:00,27.28,27.45,27.26,27.42,172989.0,24.205,24.3559,24.1873,24.3292,172989.0
2016-03-07 15:00:00,27.41,27.58,27.37,27.58,74235.0,24.3204,24.4712,24.2849,24.4712,74235.0
2016-03-07 15:30:00,27.59,27.59,27.52,27.58,179325.0,24.4801,24.4801,24.418,24.4712,179325.0
2016-03-08 09:30:00,27.25,27.31,27.04,27.14,123921.0,24.1784,24.2316,23.9921,24.0808,123921.0
2016-03-08 10:00:00,27.1,27.28,27.08,27.15,41817.0,24.0453,24.205,24.0276,24.0897,41817.0
2016-03-08 10:30:00,27.17,27.17,27.04,27.07,66831.0,24.1074,24.1074,23.9921,24.0187,66831.0
2016-03-08 11:00:00,27.06,27.17,26.95,27.08,112365.0,24.0098,24.1074,23.9122,24.0276,112365.0
2016-03-08 11:30:00,27.07,27.33,27.07,27.22,42054.0,24.0187,24.2494,24.0187,24.1518,42054.0
2016-03-08 12:00:00,27.19,27.31,27.14,27.27,26235.0,24.1252,24.2316,24.0808,24.1962,26235.0
2016-03-08 12:30:00,27.28,27.4,27.25,27.38,28626.0,24.205,24.3115,24.1784,24.2938,28626.0
2016-03-08 13:00:00,27.39,27.46,27.31,27.43,34296.0,24.3026,24.3647,24.2316,24.3381,34296.0
2016-03-08 13:30:00,27.42,27.49,27.4,27.45,22977.0,24.3292,24.3914,24.3115,24.3559,22977.0
2016-03-08 14:00:00,27.44,27.52,27.44,27.48,41049.0,24.347,24.418,24.347,24.3825,41049.0
2016-03-08 14:30:00,27.47,27.49,27.4,27.46,45492.0,24.3736,24.3914,24.3115,24.3647,45492.0
2016-03-08 15:00:00,27.46,27.47,27.33,27.34,102279.0,24.3647,24.3736,24.2494,24.2583,102279.0
2016-03-08 15:30:00,27.34,27.4,27.32,27.37,235809.0,24.2583,24.3115,24.2405,24.2849,235809.0
2016-03-09 09:30:00,27.42,27.46,27.21,27.33,177084.0,24.3292,24.3647,24.1429,24.2494,177084.0
2016-03-09 10:00:00,27.34,27.35,27.18,27.28,61953.0,24.2583,24.2671,24.1163,24.205,61953.0
2016-03-09 10:30:00,27.29,27.31,27.1,27.19,64446.0,24.2139,24.2316,24.0453,24.1252,64446.0
2016-03-09 11:00:00,27.21,27.27,27.17,27.21,39162.0,24.1429,24.1962,24.1074,24.1429,39162.0
2016-03-09 11:30:00,27.22,27.23,27.11,27.23,36849.0,24.1518,24.1607,24.0542,24.1607,36849.0
2016-03-09 12:00:00,27.21,27.23,27.14,27.15,21336.0,24.1429,24.1607,24.0808,24.0897,21336.0
2016-03-09 12:30:00,27.16,27.18,27.0,27.0,40515.0,24.0986,24.1163,23.9566,23.9566,40515.0
2016-03-09 13:00:00,27.01,27.05,26.99,27.03,28941.0,23.9655,24.001,23.9477,23.9832,28941.0
2016-03-09 13:30:00,27.01,27.04,26.95,27.02,57384.0,23.9655,23.9921,23.9122,23.9743,57384.0
2016-03-09 14:00:00,27.01,27.08,26.98,27.05,97983.0,23.9655,24.0276,23.9388,24.001,97983.0
2016-03-09 14:30:00,27.03,27.06,27.02,27.06,68388.0,23.9832,24.0098,23.9743,24.0098,68388.0
2016-03-09 15:00:00,27.03,27.09,27.03,27.09,153444.0,23.9832,24.0364,23.9832,24.0364,153444.0
2016-03-09 15:30:00,27.09,27.12,27.03,27.11,162378.0,24.0364,24.0631,23.9832,24.0542,162378.0
2016-03-10 09:30:00,27.18,27.18,26.98,27.03,43788.0,24.1163,24.1163,23.9388,23.9832,43788.0
2016-03-10 10:00:00,27.03,27.05,26.85,26.85,27372.0,23.9832,24.001,23.8235,23.8235,27372.0
2016-03-10 10:30:00,26.89,26.89,26.76,26.82,50157.0,23.859,23.859,23.7436,23.7969,50157.0
2016-03-10 11:00:00,26.79,26.83,26.61,26.61,24678.0,23.7703,23.8058,23.6106,23.6106,24678.0
2016-03-10 11:30:00,26.61,26.72,26.55,26.7,42933.0,23.6106,23.7082,23.5573,23.6904,42933.0
2016-03-10 12:00:00,26.69,26.78,26.69,26.73,32142.0,23.6815,23.7614,23.6815,23.717,32142.0
2016-03-10 12:30:00,26.71,26.71,26.64,26.66,23061.0,23.6993,23.6993,23.6372,23.6549,23061.0
2016-03-10 13:00:00,26.67,26.78,26.64,26.78,16611.0,23.6638,23.7614,23.6372,23.7614,16611.0
2016-03-10 13:30:00,26.8,26.81,26.76,26.79,46635.0,23.7791,23.788,23.7436,23.7703,46635.0
2016-03-10 14:00:00,26.78,26.8,26.69,26.77,33282.0,23.7614,23.7791,23.6815,23.7525,33282.0
2016-03-10 14:30:00,26.76,26.79,26.73,26.73,84213.0,23.7436,23.7703,23.717,23.717,84213.0
2016-03-10 15:00:00,26.76,26.92,26.75,26.92,33675.0,23.7436,23.8856,23.7348,23.8856,33675.0
2016-03-10 15:30:00,26.92,26.93,26.88,26.92,79431.0,23.8856,23.8945,23.8501,23.8856,79431.0
2016-03-11 09:30:00,27.14,27.18,26.97,27.13,42207.0,24.0808,24.1163,23.93,24.0719,42207.0
2016-03-11 10:00:00,27.1,27.22,27.07,27.08,39963.0,24.0453,24.1518,24.0187,24.0276,39963.0
2016-03-11 10:30:00,27.1,27.17,27.02,27.1,25968.0,24.0453,24.1074,23.9743,24.0453,25968.0
2016-03-11 11:00:00,27.13,27.19,27.12,27.13,48687.0,24.0719,24.1252,24.0631,24.0719,48687.0
2016-03-11 11:30:00,27.17,27.19,27.03,27.12,57636.0,24.1074,24.1252,23.9832,24.0631,57636.0
2016-03-11 12:00:00,27.1,27.16,27.06,27.14,13881.0,24.0453,24.0986,24.0098,24.0808,13881.0
2016-03-11 12:30:00,27.14,27.16,27.01,27.01,35811.0,24.0808,24.0986,23.9655,23.9655,35811.0
2016-03-11 13:00:00,27.01,27.02,26.96,27.0,23868.0,23.9655,23.9743,23.9211,23.9566,23868.0
2016-03-11 13:30:00,27.0,27.01,26.95,26.99,33201.0,23.9566,23.9655,23.9122,23.9477,33201.0
2016-03-11 14:00:00,27.0,27.05,26.99,27.05,21546.0,23.9566,24.001,23.9477,24.001,21546.0
2016-03-11 14:30:00,27.03,27.07,27.01,27.04,46581.0,23.9832,24.0187,23.9655,23.9921,46581.0
2016-03-11 15:00:00,27.04,27.14,27.02,27.14,21957.0,23.9921,24.0808,23.9743,24.0808,21957.0
2016-03-11 15:30:00,27.11,27.19,27.11,27.13,106758.0,24.0542,24.1252,24.0542,24.0719,106758.0
2016-03-14 09:30:00,26.99,27.05,26.89,26.97,86754.0,23.9477,24.001,23.859,23.93,86754.0
2016-03-14 10:00:00,26.94,27.07,26.94,27.0,19128.0,23.9034,24.0187,23.9034,23.9566,19128.0
2016-03-14 10:30:00,27.01,27.11,27.0,27.01,31089.0,23.9655,24.0542,23.9566,23.9655,31089.0
2016-03-14 11:00:00,27.01,27.03,26.95,26.99,28035.0,23.9655,23.9832,23.9122,23.9477,28035.0
2016-03-14 11:30:00,26.98,27.0,26.92,26.92,18399.0,23.9388,23.9566,23.8856,23.8856,18399.0
2016-03-14 12:00:00,26.91,26.97,26.89,26.95,15300.0,23.8767,23.93,23.859,23.9122,15300.0
2016-03-14 12:30:00,26.95,27.01,26.95,27.0,19746.0,23.9122,23.9655,23.9122,23.9566,19746.0
2016-03-14 13:00:00,27.0,27.08,27.0,27.06,22104.0,23.9566,24.0276,23.9566,24.0098,22104.0
2016-03-14 13:30:00,27.06,27.07,26.92,26.92,27774.0,24.0098,24.0187,23.8856,23.8856,27774.0
2016-03-14 14:00:00,26.93,26.99,26.91,26.97,25842.0,23.8945,23.9477,23.8767,23.93,25842.0
2016-03-14 14:30:00,26.99,26.99,26.91,26.98,70233.0,23.9477,23.9477,23.8767,23.9388,70233.0
2016-03-14 15:00:00,26.96,26.97,26.92,26.96,63153.0,23.9211,23.93,23.8856,23.9211,63153.0
2016-03-14 15:30:00,26.95,26.97,26.87,26.87,234957.0,23.9122,23.93,23.8412,23.8412,234957.0
2016-03-15 09:30:00,26.64,26.81,26.52,26.81,93750.0,23.6372,23.788,23.5307,23.788,93750.0
2016-03-15 10:00:00,26.81,26.86,26.7,26.86,28107.0,23.788,23.8324,23.6904,23.8324,28107.0
2016-03-15 10:30:00,26.84,26.86,26.64,26.65,34908.0,23.8146,23.8324,23.6372,23.646,34908.0
2016-03-15 11:00:00,26.68,26.75,26.62,26.68,44151.0,23.6727,23.7348,23.6194,23.6727,44151.0
2016-03-15 11:30:00,26.68,26.73,26.68,26.69,44205.0,23.6727,23.717,23.6727,23.6815,44205.0
2016-03-15 12:00:00,26.7,26.7,26.61,26.63,44268.0,23.6904,23.6904,23.6106,23.6283,44268.0
2016-03-15 12:30:00,26.63,26.73,26.63,26.73,24987.0,23.6283,23.717,23.6283,23.717,24987.0
2016-03-15 13:00:00,26.72,26.84,26.72,26.82,32325.0,23.7082,23.8146,23.7082,23.7969,32325.0
2016-03-15 13:30:00,26.83,26.84,26.67,26.77,208758.0,23.8058,23.8146,23.6638,23.7525,208758.0
2016-03-15 14:00:00,26.79,26.99,26.78,26.99,40488.0,23.7703,23.9477,23.7614,23.9477,40488.0
2016-03-15 14:30:00,26.99,27.01,26.93,27.01,37860.0,23.9477,23.9655,23.8945,23.9655,37860.0
2016-03-15 15:00:00,27.02,27.02,26.92,26.99,48060.0,23.9743,23.9743,23.8856,23.9477,48060.0
2016-03-15 15:30:00,27.0,27.0,26.93,26.96,97476.0,23.9566,23.9566,23.8945,23.9211,97476.0
2016-03-16 09:30:00,26.92,27.08,26.83,27.01,74469.0,23.8856,24.0276,23.8058,23.9655,74469.0
2016-03-16 10:00:00,27.07,27.14,27.02,27.06,32463.0,24.0187,24.0808,23.9743,24.0098,32463.0
2016-03-16 10:30:00,27.06,27.18,27.04,27.18,21687.0,24.0098,24.1163,23.9921,24.1163,21687.0
2016-03-16 11:00:00,27.2,27.21,27.1,27.12,44430.0,24.134,24.1429,24.0453,24.0631,44430.0
2016-03-16 11:30:00,27.1,27.17,27.07,27.09,21201.0,24.0453,24.1074,24.0187,24.0364,21201.0
2016-03-16 12:00:00,27.09,27.21,27.09,27.12,11550.0,24.0364,24.1429,24.0364,24.0631,11550.0
2016-03-16 12:30:00,27.09,27.1,27.07,27.09,16221.0,24.0364,24.0453,24.0187,24.0364,16221.0
2016-03-16 13:00:00,27.09,27.1,27.02,27.04,22422.0,24.0364,24.0453,23.9743,23.9921,22422.0
2016-03-16 13:30:00,26.99,27.01,26.94,26.94,15000.0,23.9477,23.9655,23.9034,23.9034,15000.0
2016-03-16 14:00:00,26.97,27.22,26.97,27.22,34710.0,23.93,24.1518,23.93,24.1518,34710.0
2016-03-16 14:30:00,27.22,27.32,27.2,27.21,28278.0,24.1518,24.2405,24.134,24.1429,28278.0
2016-03-16 15:00:00,27.2,27.31,27.2,27.31,20760.0,24.134,24.2316,24.134,24.2316,20760.0
2016-03-16 15:30:00,27.31,27.37,27.29,27.34,90465.0,24.2316,24.2849,24.2139,24.2583,90465.0
2016-03-17 09:30:00,27.35,27.53,27.17,27.5,116385.0,24.2671,24.4269,24.1074,24.4002,116385.0
2016-03-17 10:00:00,27.5,27.55,27.39,27.44,58392.0,24.4002,24.4446,24.3026,24.347,58392.0
2016-03-17 10:30:00,27.41,27.58,27.41,27.58,49983.0,24.3204,24.4712,24.3204,24.4712,49983.0
2016-03-17 11:00:00,27.58,27.66,27.55,27.66,170370.0,24.4712,24.5422,24.4446,24.5422,170370.0
2016-03-17 11:30:00,27.66,27.74,27.66,27.73,25653.0,24.5422,24.6132,24.5422,24.6043,25653.0
2016-03-17 12:00:00,27.74,27.77,27.69,27.69,32244.0,24.6132,24.6398,24.5688,24.5688,32244.0
2016-03-17 12:30:00,27.72,27.74,27.64,27.74,85557.0,24.5954,24.6132,24.5245,24.6132,85557.0
2016-03-17 13:00:00,27.77,27.83,27.77,27.83,18366.0,24.6398,24.693,24.6398,24.693,18366.0
2016-03-17 13:30:00,27.83,27.95,27.79,27.94,76038.0,24.693,24.7995,24.6575,24.7906,76038.0
2016-03-17 14:00:00,27.95,27.96,27.82,27.87,56307.0,24.7995,24.8084,24.6842,24.7285,56307.0
2016-03-17 14:30:00,27.88,27.92,27.83,27.86,58728.0,24.7374,24.7729,24.693,24.7197,58728.0
2016-03-17 15:00:00,27.87,27.93,27.86,27.93,156522.0,24.7285,24.7818,24.7197,24.7818,156522.0
2016-03-17 15:30:00,27.93,27.95,27.87,27.94,172938.0,24.7818,24.7995,24.7285,24.7906,172938.0
2016-03-18 09:30:00,27.88,28.25,27.88,28.22,290490.0,24.7374,25.0657,24.7374,25.0391,290490.0
2016-03-18 10:00:00,28.23,28.32,28.16,28.22,35841.0,25.0479,25.1278,24.9858,25.0391,35841.0
2016-03-18 10:30:00,28.25,28.29,28.21,28.26,38199.0,25.0657,25.1012,25.0302,25.0746,38199.0
2016-03-18 11:00:00,28.27,28.32,28.25,28.29,42267.0,25.0834,25.1278,25.0657,25.1012,42267.0
2016-03-18 11:30:00,28.28,28.33,28.23,28.27,31902.0,25.0923,25.1367,25.0479,25.0834,31902.0
2016-03-18 12:00:00,28.27,28.3,28.24,28.25,17697.0,25.0834,25.1101,25.0568,25.0657,17697.0
2016-03-18 12:30:00,28.24,28.32,28.24,28.3,240510.0,25.0568,25.1278,25.0568,25.1101,240510.0
2016-03-18 13:00:00,28.31,28.33,28.27,28.28,26469.0,25.1189,25.1367,25.0834,25.0923,26469.0
2016-03-18 13:30:00,28.29,28.32,28.26,28.29,83640.0,25.1012,25.1278,25.0746,25.1012,83640.0
2016-03-18 14:00:00,28.29,28.3,28.24,28.26,44121.0,25.1012,25.1101,25.0568,25.0746,44121.0
2016-03-18 14:30:00,28.24,28.25,28.17,28.17,24258.0,25.0568,25.0657,24.9947,24.9947,24258.0
2016-03-18 15:00:00,28.17,28.19,28.05,28.06,72813.0,24.9947,25.0125,24.8882,24.8971,72813.0
2016-03-18 15:30:00,28.08,28.21,28.01,28.12,306357.0,24.9149,25.0302,24.8527,24.9503,306357.0
2016-03-21 09:30:00,28.1,28.12,27.97,27.99,58107.0,24.9326,24.9503,24.8173,24.835,58107.0
2016-03-21 10:00:00,27.99,28.0,27.91,27.94,14685.0,24.835,24.8439,24.764,24.7906,14685.0
2016-03-21 10:30:00,27.97,27.97,27.87,27.94,25320.0,24.8173,24.8173,24.7285,24.7906,25320.0
2016-03-21 11:00:00,27.93,28.03,27.92,28.02,39573.0,24.7818,24.8705,24.7729,24.8616,39573.0
2016-03-21 11:30:00,28.02,28.1,27.99,28.07,22467.0,24.8616,24.9326,24.835,24.906,22467.0
2016-03-21 12:00:00,28.03,28.07,28.0,28.01,45522.0,24.8705,24.906,24.8439,24.8527,45522.0
2016-03-21 12:30:00,28.01,28.04,28.0,28.03,28107.0,24.8527,24.8794,24.8439,24.8705,28107.0
2016-03-21 13:00:00,28.03,28.1,28.01,28.07,33729.0,24.8705,24.9326,24.8527,24.906,33729.0
2016-03-21 13:30:00,28.07,28.09,28.0,28.07,146523.0,24.906,24.9237,24.8439,24.906,146523.0
2016-03-21 14:00:00,28.06,28.09,28.03,28.03,37689.0,24.8971,24.9237,24.8705,24.8705,37689.0
2016-03-21 14:30:00,28.05,28.08,28.03,28.06,32958.0,24.8882,24.9149,24.8705,24.8971,32958.0
2016-03-21 15:00:00,28.05,28.08,28.04,28.08,70929.0,24.8882,24.9149,24.8794,24.9149,70929.0
2016-03-21 15:30:00,28.07,28.13,28.06,28.07,140922.0,24.906,24.9592,24.8971,24.906,140922.0
2016-03-22 09:30:00,27.59,27.67,27.16,27.3,325479.0,24.4801,24.5511,24.0986,24.2228,325479.0
2016-03-22 10:00:00,27.28,27.37,27.14,27.34,165465.0,24.205,24.2849,24.0808,24.2583,165465.0
2016-03-22 10:30:00,27.36,27.49,27.34,27.49,116301.0,24.276,24.3914,24.2583,24.3914,116301.0
2016-03-22 11:00:00,27.49,27.57,27.47,27.56,55590.0,24.3914,24.4623,24.3736,24.4535,55590.0
2016-03-22 11:30:00,27.56,27.62,27.52,27.54,46842.0,24.4535,24.5067,24.418,24.4357,46842.0
2016-03-22 12:00:00,27.55,27.67,27.54,27.58,83532.0,24.4446,24.5511,24.4357,24.4712,83532.0
2016-03-22 12:30:00,27.61,27.7,27.61,27.7,18801.0,24.4978,24.5777,24.4978,24.5777,18801.0
2016-03-22 13:00:00,27.69,27.76,27.67,27.76,23814.0,24.5688,24.6309,24.5511,24.6309,23814.0
2016-03-22 13:30:00,27.74,27.78,27.72,27.76,27894.0,24.6132,24.6487,24.5954,24.6309,27894.0
2016-03-22 14:00:00,27.75,27.8,27.74,27.79,36519.0,24.6221,24.6664,24.6132,24.6575,36519.0
2016-03-22 14:30:00,27.8,27.8,27.64,27.64,58302.0,24.6664,24.6664,24.5245,24.5245,58302.0
2016-03-22 15:00:00,27.64,27.67,27.52,27.53,121476.0,24.5245,24.5511,24.418,24.4269,121476.0
2016-03-22 15:30:00,27.53,27.6,27.51,27.57,172209.0,24.4269,24.489,24.4091,24.4623,172209.0
2016-03-23 09:30:00,27.45,27.56,27.25,27.42,82734.0,24.3559,24.4535,24.1784,24.3292,82734.0
2016-03-23 10:00:00,27.4,27.42,27.2,27.2,30849.0,24.3115,24.3292,24.134,24.134,30849.0
2016-03-23 10:30:00,27.2,27.32,27.15,27.27,48108.0,24.134,24.2405,24.0897,24.1962,48108.0
2016-03-23 11:00:00,27.27,27.35,27.2,27.24,27420.0,24.1962,24.2671,24.134,24.1695,27420.0
2016-03-23 11:30:00,27.23,27.26,27.13,27.16,69360.0,24.1607,24.1873,24.0719,24.0986,69360.0
2016-03-23 12:00:00,27.16,27.26,27.14,27.26,54873.0,24.0986,24.1873,24.0808,24.1873,54873.0
2016-03-23 12:30:00,27.27,27.33,27.26,27.27,21735.0,24.1962,24.2494,24.1873,24.1962,21735.0
2016-03-23 13:00:00,27.27,27.29,27.22,27.24,32958.0,24.1962,24.2139,24.1518,24.1695,32958.0
2016-03-23 13:30:00,27.25,27.26,27.22,27.24,20529.0,24.1784,24.1873,24.1518,24.1695,20529.0
2016-03-23 14:00:00,27.25,27.29,27.24,27.24,40131.0,24.1784,24.2139,24.1695,24.1695,40131.0
2016-03-23 14:30:00,27.24,27.28,27.12,27.15,49116.0,24.1695,24.205,24.0631,24.0897,49116.0
2016-03-23 15:00:00,27.15,27.19,27.11,27.15,84381.0,24.0897,24.1252,24.0542,24.0897,84381.0
2016-03-23 15:30:00,27.15,27.16,27.1,27.12,224010.0,24.0897,24.0986,24.0453,24.0631,224010.0
2016-03-24 09:30:00,26.89,27.03,26.69,27.02,67812.0,23.859,23.9832,23.6815,23.9743,67812.0
2016-03-24 10:00:00,27.05,27.09,26.87,26.95,62775.0,24.001,24.0364,23.8412,23.9122,62775.0
2016-03-24 10:30:00,26.95,27.16,26.92,27.13,292260.0,23.9122,24.0986,23.8856,24.0719,292260.0
2016-03-24 11:00:00,27.14,27.19,27.12,27.13,84894.0,24.0808,24.1252,24.0631,24.0719,84894.0
2016-03-24 11:30:00,27.13,27.16,27.03,27.07,165792.0,24.0719,24.0986,23.9832,24.0187,165792.0
2016-03-24 12:00:00,27.05,27.08,27.01,27.04,82728.0,24.001,24.0276,23.9655,23.9921,82728.0
2016-03-24 12:30:00,27.04,27.13,27.03,27.1,34092.0,23.9921,24.0719,23.9832,24.0453,34092.0
2016-03-24 13:00:00,27.1,27.13,27.04,27.1,187392.0,24.0453,24.0719,23.9921,24.0453,187392.0
2016-03-24 13:30:00,27.11,27.24,27.04,27.2,216024.0,24.0542,24.1695,23.9921,24.134,216024.0
2016-03-24 14:00:00,27.2,27.37,27.19,27.37,387354.0,24.134,24.2849,24.1252,24.2849,387354.0
2016-03-24 14:30:00,27.35,27.45,27.35,27.41,38496.0,24.2671,24.3559,24.2671,24.3204,38496.0
2016-03-24 15:00:00,27.41,27.45,27.38,27.44,109131.0,24.3204,24.3559,24.2938,24.347,109131.0
2016-03-24 15:30:00,27.45,27.46,27.4,27.44,160254.0,24.3559,24.3647,24.3115,24.347,160254.0
2016-03-28 09:30:00,27.43,27.44,27.3,27.32,77208.0,24.3381,24.347,24.2228,24.2405,77208.0
2016-03-28 10:00:00,27.38,27.39,27.1,27.1,64803.0,24.2938,24.3026,24.0453,24.0453,64803.0
2016-03-28 10:30:00,27.1,27.24,27.06,27.21,26700.0,24.0453,24.1695,24.0098,24.1429,26700.0
2016-03-28 11:00:00,27.24,27.25,27.19,27.24,14946.0,24.1695,24.1784,24.1252,24.1695,14946.0
2016-03-28 11:30:00,27.22,27.24,27.08,27.08,34191.0,24.1518,24.1695,24.0276,24.0276,34191.0
2016-03-28 12:00:00,27.08,27.22,27.08,27.21,35196.0,24.0276,24.1518,24.0276,24.1429,35196.0
2016-03-28 12:30:00,27.21,27.27,27.18,27.24,15555.0,24.1429,24.1962,24.1163,24.1695,15555.0
2016-03-28 13:00:00,27.26,27.27,27.21,27.22,23532.0,24.1873,24.1962,24.1429,24.1518,23532.0
2016-03-28 13:30:00,27.23,27.4,27.23,27.4,14388.0,24.1607,24.3115,24.1607,24.3115,14388.0
2016-03-28 14:00:00,27.4,27.4,27.32,27.32,29175.0,24.3115,24.3115,24.2405,24.2405,29175.0
2016-03-28 14:30:00,27.31,27.33,27.24,27.26,33573.0,24.2316,24.2494,24.1695,24.1873,33573.0
2016-03-28 15:00:00,27.26,27.28,27.22,27.24,41034.0,24.1873,24.205,24.1518,24.1695,41034.0
2016-03-28 15:30:00,27.24,27.26,27.19,27.25,127644.0,24.1695,24.1873,24.1252,24.1784,127644.0
2016-03-29 09:30:00,27.13,27.38,27.07,27.22,61902.0,24.0719,24.2938,24.0187,24.1518,61902.0
2016-03-29 10:00:00,27.26,27.36,27.24,27.33,44781.0,24.1873,24.276,24.1695,24.2494,44781.0
2016-03-29 10:30:00,27.36,27.46,27.33,27.46,32379.0,24.276,24.3647,24.2494,24.3647,32379.0
2016-03-29 11:00:00,27.46,27.52,27.44,27.52,29829.0,24.3647,24.418,24.347,24.418,29829.0
2016-03-29 11:30:00,27.53,27.68,27.53,27.65,60330.0,24.4269,24.5599,24.4269,24.5333,60330.0
2016-03-29 12:00:00,27.64,27.83,27.63,27.83,48057.0,24.5245,24.693,24.5156,24.693,48057.0
2016-03-29 12:30:00,27.83,27.91,27.78,27.8,70215.0,24.693,24.764,24.6487,24.6664,70215.0
2016-03-29 13:00:00,27.79,27.86,27.79,27.85,56229.0,24.6575,24.7197,24.6575,24.7108,56229.0
2016-03-29 13:30:00,27.85,27.91,27.83,27.9,25800.0,24.7108,24.764,24.693,24.7551,25800.0
2016-03-29 14:00:00,27.9,27.98,27.88,27.98,50334.0,24.7551,24.8261,24.7374,24.8261,50334.0
2016-03-29 14:30:00,27.98,27.99,27.94,27.96,33231.0,24.8261,24.835,24.7906,24.8084,33231.0
2016-03-29 15:00:00,27.96,28.13,27.94,28.11,75837.0,24.8084,24.9592,24.7906,24.9415,75837.0
2016-03-29 15:30:00,28.1,28.13,28.02,28.12,224844.0,24.9326,24.9592,24.8616,24.9503,224844.0
2016-03-30 09:30:00,28.33,28.43,28.17,28.37,106650.0,25.1367,25.2254,24.9947,25.1722,106650.0
2016-03-30 10:00:00,28.36,28.41,28.35,28.36,66456.0,25.1633,25.2077,25.1544,25.1633,66456.0
2016-03-30 10:30:00,28.36,28.38,28.31,28.32,91380.0,25.1633,25.181,25.1189,25.1278,91380.0
2016-03-30 11:00:00,28.33,28.34,28.22,28.25,84498.0,25.1367,25.1455,25.0391,25.0657,84498.0
2016-03-30 11:30:00,28.25,28.28,28.22,28.27,41211.0,25.0657,25.0923,25.0391,25.0834,41211.0
2016-03-30 12:00:00,28.25,28.27,28.14,28.14,20061.0,25.0657,25.0834,24.9681,24.9681,20061.0
2016-03-30 12:30:00,28.16,28.18,28.12,28.17,16227.0,24.9858,25.0036,24.9503,24.9947,16227.0
2016-03-30 13:00:00,28.16,28.16,28.1,28.11,10218.0,24.9858,24.9858,24.9326,24.9415,10218.0
2016-03-30 13:30:00,28.11,28.12,28.03,28.03,21210.0,24.9415,24.9503,24.8705,24.8705,21210.0
2016-03-30 14:00:00,28.04,28.12,28.02,28.09,21312.0,24.8794,24.9503,24.8616,24.9237,21312.0
2016-03-30 14:30:00,28.1,28.1,28.03,28.03,38493.0,24.9326,24.9326,24.8705,24.8705,38493.0
2016-03-30 15:00:00,28.04,28.12,28.04,28.09,41862.0,24.8794,24.9503,24.8794,24.9237,41862.0
2016-03-30 15:30:00,28.1,28.1,27.97,27.99,109308.0,24.9326,24.9326,24.8173,24.835,109308.0
2016-03-31 09:30:00,27.93,28.0,27.88,27.88,25200.0,24.7818,24.8439,24.7374,24.7374,25200.0
2016-03-31 10:00:00,27.84,27.9,27.77,27.77,58083.0,24.7019,24.7551,24.6398,24.6398,58083.0
2016-03-31 10:30:00,27.79,27.87,27.74,27.83,11130.0,24.6575,24.7285,24.6132,24.693,11130.0
2016-03-31 11:00:00,27.87,28.06,27.87,28.06,37071.0,24.7285,24.8971,24.7285,24.8971,37071.0
2016-03-31 11:30:00,28.03,28.05,27.95,28.05,28020.0,24.8705,24.8882,24.7995,24.8882,28020.0
2016-03-31 12:00:00,28.04,28.1,28.03,28.04,47409.0,24.8794,24.9326,24.8705,24.8794,47409.0
2016-03-31 12:30:00,28.04,28.04,27.93,27.93,26808.0,24.8794,24.8794,24.7818,24.7818,26808.0
2016-03-31 13:00:00,27.95,27.99,27.94,27.94,34986.0,24.7995,24.835,24.7906,24.7906,34986.0
2016-03-31 13:30:00,27.94,27.95,27.84,27.88,36738.0,24.7906,24.7995,24.7019,24.7374,36738.0
2016-03-31 14:00:00,27.87,27.87,27.81,27.86,54171.0,24.7285,24.7285,24.6753,24.7197,54171.0
2016-03-31 14:30:00,27.88,27.91,27.83,27.88,30783.0,24.7374,24.764,24.693,24.7374,30783.0
2016-03-31 15:00:00,27.88,28.02,27.86,27.99,36684.0,24.7374,24.8616,24.7197,24.835,36684.0
2016-03-31 15:30:00,28.0,28.05,27.95,27.97,99588.0,24.8439,24.8882,24.7995,24.8173,99588.0
2016-04-01 09:30:00,27.74,27.79,27.36,27.57,51990.0,24.6132,24.6575,24.276,24.4623,51990.0
2016-04-01 10:00:00,27.56,28.08,27.55,28.04,90264.0,24.4535,24.9149,24.4446,24.8794,90264.0
2016-04-01 10:30:00,28.02,28.29,27.99,28.29,136950.0,24.8616,25.1012,24.835,25.1012,136950.0
2016-04-01 11:00:00,28.3,28.47,28.29,28.41,195522.0,25.1101,25.2609,25.1012,25.2077,195522.0
2016-04-01 11:30:00,28.39,28.41,28.31,28.32,64686.0,25.1899,25.2077,25.1189,25.1278,64686.0
2016-04-01 12:00:00,28.32,28.38,28.32,28.38,37401.0,25.1278,25.181,25.1278,25.181,37401.0
2016-04-01 12:30:00,28.4,28.51,28.39,28.43,173148.0,25.1988,25.2964,25.1899,25.2254,173148.0
2016-04-01 13:00:00,28.45,28.45,28.34,28.41,59748.0,25.2431,25.2431,25.1455,25.2077,59748.0
2016-04-01 13:30:00,28.41,28.51,28.41,28.44,60792.0,25.2077,25.2964,25.2077,25.2343,60792.0
2016-04-01 14:00:00,28.44,28.56,28.42,28.49,150261.0,25.2343,25.3408,25.2165,25.2786,150261.0
2016-04-01 14:30:00,28.5,28.59,28.49,28.57,78663.0,25.2875,25.3674,25.2786,25.3496,78663.0
2016-04-01 15:00:00,28.58,28.66,28.58,28.63,75390.0,25.3585,25.4295,25.3585,25.4029,75390.0
2016-04-01 15:30:00,28.63,28.81,28.63,28.7,520542.0,25.4029,25.5626,25.4029,25.465,520542.0
2016-04-04 09:30:00,28.02,28.16,27.83,28.12,125547.0,24.8616,24.9858,24.693,24.9503,125547.0
2016-04-04 10:00:00,28.12,28.12,27.84,27.9,52677.0,24.9503,24.9503,24.7019,24.7551,52677.0
2016-04-04 10:30:00,27.91,27.93,27.77,27.78,53937.0,24.764,24.7818,24.6398,24.6487,53937.0
2016-04-04 11:00:00,27.78,27.81,27.71,27.71,47637.0,24.6487,24.6753,24.5866,24.5866,47637.0
2016-04-04 11:30:00,27.7,27.72,27.54,27.65,71778.0,24.5777,24.5954,24.4357,24.5333,71778.0
2016-04-04 12:00:00,27.66,27.74,27.64,27.7,291954.0,24.5422,24.6132,24.5245,24.5777,291954.0
2016-04-04 12:30:00,27.7,27.72,27.67,27.71,61650.0,24.5777,24.5954,24.5511,24.5866,61650.0
2016-04-04 13:00:00,27.7,27.73,27.68,27.71,41469.0,24.5777,24.6043,24.5599,24.5866,41469.0
2016-04-04 13:30:00,27.71,27.72,27.68,27.69,47313.0,24.5866,24.5954,24.5599,24.5688,47313.0
2016-04-04 14:00:00,27.69,27.71,27.65,27.68,102126.0,24.5688,24.5866,24.5333,24.5599,102126.0
2016-04-04 14:30:00,27.67,27.72,27.67,27.71,58056.0,24.5511,24.5954,24.5511,24.5866,58056.0
2016-04-04 15:00:00,27.72,27.75,27.63,27.66,114663.0,24.5954,24.6221,24.5156,24.5422,114663.0
2016-04-04 15:30:00,27.65,27.73,27.64,27.73,195078.0,24.5333,24.6043,24.5245,24.6043,195078.0
2016-04-05 09:30:00,27.42,27.63,27.39,27.63,46770.0,24.3292,24.5156,24.3026,24.5156,46770.0
2016-04-05 10:00:00,27.66,27.71,27.58,27.63,21288.0,24.5422,24.5866,24.4712,24.5156,21288.0
2016-04-05 10:30:00,27.61,27.63,27.54,27.54,22767.0,24.4978,24.5156,24.4357,24.4357,22767.0
2016-04-05 11:00:00,27.56,27.69,27.55,27.67,48456.0,24.4535,24.5688,24.4446,24.5511,48456.0
2016-04-05 11:30:00,27.68,27.69,27.61,27.64,19554.0,24.5599,24.5688,24.4978,24.5245,19554.0
2016-04-05 12:00:00,27.64,27.65,27.55,27.56,16398.0,24.5245,24.5333,24.4446,24.4535,16398.0
2016-04-05 12:30:00,27.56,27.57,27.48,27.5,16185.0,24.4535,24.4623,24.3825,24.4002,16185.0
2016-04-05 13:00:00,27.48,27.52,27.45,27.51,15012.0,24.3825,24.418,24.3559,24.4091,15012.0
2016-04-05 13:30:00,27.51,27.58,27.5,27.53,32172.0,24.4091,24.4712,24.4002,24.4269,32172.0
2016-04-05 14:00:00,27.53,27.57,27.53,27.56,20661.0,24.4269,24.4623,24.4269,24.4535,20661.0
2016-04-05 14:30:00,27.55,27.57,27.54,27.55,23889.0,24.4446,24.4623,24.4357,24.4446,23889.0
2016-04-05 15:00:00,27.56,27.56,27.49,27.54,41280.0,24.4535,24.4535,24.3914,24.4357,41280.0
2016-04-05 15:30:00,27.55,27.57,27.45,27.53,142680.0,24.4446,24.4623,24.3559,24.4269,142680.0
2016-04-06 09:30:00,27.58,27.58,27.25,27.36,29595.0,24.4712,24.4712,24.1784,24.276,29595.0
2016-04-06 10:00:00,27.38,27.4,27.26,27.34,27540.0,24.2938,24.3115,24.1873,24.2583,27540.0
2016-04-06 10:30:00,27.38,27.4,27.26,27.4,41280.0,24.2938,24.3115,24.1873,24.3115,41280.0
2016-04-06 11:00:00,27.43,27.53,27.42,27.51,19362.0,24.3381,24.4269,24.3292,24.4091,19362.0
2016-04-06 11:30:00,27.53,27.61,27.51,27.57,28521.0,24.4269,24.4978,24.4091,24.4623,28521.0
2016-04-06 12:00:00,27.55,27.65,27.55,27.57,23256.0,24.4446,24.5333,24.4446,24.4623,23256.0
2016-04-06 12:30:00,27.59,27.61,27.56,27.56,29004.0,24.4801,24.4978,24.4535,24.4535,29004.0
2016-04-06 13:00:00,27.57,27.63,27.57,27.59,28089.0,24.4623,24.5156,24.4623,24.4801,28089.0
2016-04-06 13:30:00,27.59,27.63,27.57,27.61,59292.0,24.4801,24.5156,24.4623,24.4978,59292.0
2016-04-06 14:00:00,27.6,27.61,27.49,27.57,71370.0,24.489,24.4978,24.3914,24.4623,71370.0
2016-04-06 14:30:00,27.57,27.6,27.47,27.58,59082.0,24.4623,24.489,24.3736,24.4712,59082.0
2016-04-06 15:00:00,27.58,27.65,27.55,27.56,173031.0,24.4712,24.5333,24.4446,24.4535,173031.0
2016-04-06 15:30:00,27.54,27.74,27.54,27.72,220752.0,24.4357,24.6132,24.4357,24.5954,220752.0
2016-04-07 09:30:00,27.49,27.64,27.46,27.62,20109.0,24.3914,24.5245,24.3647,24.5067,20109.0
2016-04-07 10:00:00,27.62,27.72,27.58,27.58,13245.0,24.5067,24.5954,24.4712,24.4712,13245.0
2016-04-07 10:30:00,27.55,27.58,27.48,27.53,28767.0,24.4446,24.4712,24.3825,24.4269,28767.0
2016-04-07 11:00:00,27.55,27.55,27.41,27.41,12300.0,24.4446,24.4446,24.3204,24.3204,12300.0
2016-04-07 11:30:00,27.42,27.55,27.41,27.5,17334.0,24.3292,24.4446,24.3204,24.4002,17334.0
2016-04-07 12:00:00,27.51,27.54,27.39,27.44,16275.0,24.4091,24.4357,24.3026,24.347,16275.0
2016-04-07 12:30:00,27.46,27.46,27.39,27.43,11874.0,24.3647,24.3647,24.3026,24.3381,11874.0
2016-04-07 13:00:00,27.42,27.48,27.41,27.42,13758.0,24.3292,24.3825,24.3204,24.3292,13758.0
2016-04-07 13:30:00,27.44,27.44,27.3,27.3,18072.0,24.347,24.347,24.2228,24.2228,18072.0
2016-04-07 14:00:00,27.3,27.3,27.2,27.28,24822.0,24.2228,24.2228,24.134,24.205,24822.0
2016-04-07 14:30:00,27.29,27.29,27.2,27.21,18333.0,24.2139,24.2139,24.134,24.1429,18333.0
2016-04-07 15:00:00,27.21,27.34,27.19,27.33,33579.0,24.1429,24.2583,24.1252,24.2494,33579.0
2016-04-07 15:30:00,27.34,27.41,27.31,27.4,89937.0,24.2583,24.3204,24.2316,24.3115,89937.0
2016-04-08 09:30:00,27.71,27.93,27.58,27.93,31947.0,24.5866,24.7818,24.4712,24.7818,31947.0
2016-04-08 10:00:00,27.91,28.01,27.89,27.9,23385.0,24.764,24.8527,24.7463,24.7551,23385.0
2016-04-08 10:30:00,27.94,28.0,27.89,27.92,15597.0,24.7906,24.8439,24.7463,24.7729,15597.0
2016-04-08 11:00:00,27.9,27.94,27.77,27.77,22500.0,24.7551,24.7906,24.6398,24.6398,22500.0
2016-04-08 11:30:00,27.79,27.79,27.6,27.7,18063.0,24.6575,24.6575,24.489,24.5777,18063.0
2016-04-08 12:00:00,27.68,27.74,27.61,27.61,10923.0,24.5599,24.6132,24.4978,24.4978,10923.0
2016-04-08 12:30:00,27.61,27.7,27.6,27.68,7140.0,24.4978,24.5777,24.489,24.5599,7140.0
2016-04-08 13:00:00,27.66,27.67,27.6,27.6,9000.0,24.5422,24.5511,24.489,24.489,9000.0
2016-04-08 13:30:00,27.59,27.66,27.57,27.66,14058.0,24.4801,24.5422,24.4623,24.5422,14058.0
2016-04-08 14:00:00,27.64,27.68,27.61,27.66,10461.0,24.5245,24.5599,24.4978,24.5422,10461.0
2016-04-08 14:30:00,27.65,27.65,27.53,27.54,7365.0,24.5333,24.5333,24.4269,24.4357,7365.0
2016-04-08 15:00:00,27.54,27.57,27.46,27.51,24867.0,24.4357,24.4623,24.3647,24.4091,24867.0
2016-04-08 15:30:00,27.53,27.63,27.5,27.62,72990.0,24.4269,24.5156,24.4002,24.5067,72990.0
2016-04-11 09:30:00,27.84,28.11,27.81,27.94,27486.0,24.7019,24.9415,24.6753,24.7906,27486.0
2016-04-11 10:00:00,27.92,27.96,27.86,27.88,37020.0,24.7729,24.8084,24.7197,24.7374,37020.0
2016-04-11 10:30:00,27.89,27.95,27.88,27.89,20478.0,24.7463,24.7995,24.7374,24.7463,20478.0
2016-04-11 11:00:00,27.88,27.88,27.62,27.64,78897.0,24.7374,24.7374,24.5067,24.5245,78897.0
2016-04-11 11:30:00,27.64,27.67,27.55,27.66,26196.0,24.5245,24.5511,24.4446,24.5422,26196.0
2016-04-11 12:00:00,27.65,27.69,27.6,27.67,23400.0,24.5333,24.5688,24.489,24.5511,23400.0
2016-04-11 12:30:00,27.66,27.75,27.66,27.75,13257.0,24.5422,24.6221,24.5422,24.6221,13257.0
2016-04-11 13:00:00,27.8,27.86,27.76,27.83,23703.0,24.6664,24.7197,24.6309,24.693,23703.0
2016-04-11 13:30:00,27.81,27.85,27.8,27.85,16377.0,24.6753,24.7108,24.6664,24.7108,16377.0
2016-04-11 14:00:00,27.83,27.86,27.79,27.86,12444.0,24.693,24.7197,24.6575,24.7197,12444.0
2016-04-11 14:30:00,27.84,27.9,27.82,27.89,21687.0,24.7019,24.7551,24.6842,24.7463,21687.0
2016-04-11 15:00:00,27.88,27.89,27.73,27.73,91311.0,24.7374,24.7463,24.6043,24.6043,91311.0
2016-04-11 15:30:00,27.75,27.79,27.71,27.73,163464.0,24.6221,24.6575,24.5866,24.6043,163464.0
2016-04-12 09:30:00,27.86,28.2,27.74,27.93,23094.0,24.7197,25.0213,24.6132,24.7818,23094.0
2016-04-12 10:00:00,27.97,27.99,27.78,27.86,16500.0,24.8173,24.835,24.6487,24.7197,16500.0
2016-04-12 10:30:00,27.88,28.1,27.88,28.1,23283.0,24.7374,24.9326,24.7374,24.9326,23283.0
2016-04-12 11:00:00,28.12,28.15,28.02,28.08,66132.0,24.9503,24.977,24.8616,24.9149,66132.0
2016-04-12 11:30:00,28.11,28.18,28.1,28.15,27699.0,24.9415,25.0036,24.9326,24.977,27699.0
2016-04-12 12:00:00,28.14,28.15,28.1,28.13,12090.0,24.9681,24.977,24.9326,24.9592,12090.0
2016-04-12 12:30:00,28.14,28.22,28.14,28.19,73488.0,24.9681,25.0391,24.9681,25.0125,73488.0
2016-04-12 13:00:00,28.18,28.19,28.09,28.1,15783.0,25.0036,25.0125,24.9237,24.9326,15783.0
2016-04-12 13:30:00,28.1,28.13,28.07,28.11,25047.0,24.9326,24.9592,24.906,24.9415,25047.0
2016-04-12 14:00:00,28.11,28.17,28.09,28.17,25092.0,24.9415,24.9947,24.9237,24.9947,25092.0
2016-04-12 14:30:00,28.15,28.21,28.15,28.2,19122.0,24.977,25.0302,24.977,25.0213,19122.0
2016-04-12 15:00:00,28.21,28.22,28.17,28.2,39561.0,25.0302,25.0391,24.9947,25.0213,39561.0
2016-04-12 15:30:00,28.2,28.26,28.18,28.22,259782.0,25.0213,25.0746,25.0036,25.0391,259782.0
2016-04-13 09:30:00,28.34,28.39,28.21,28.35,64572.0,25.1455,25.1899,25.0302,25.1544,64572.0
2016-04-13 10:00:00,28.38,28.43,28.3,28.33,54456.0,25.181,25.2254,25.1101,25.1367,54456.0
2016-04-13 10:30:00,28.33,28.42,28.3,28.36,27321.0,25.1367,25.2165,25.1101,25.1633,27321.0
2016-04-13 11:00:00,28.38,28.53,28.38,28.5,25416.0,25.181,25.3141,25.181,25.2875,25416.0
2016-04-13 11:30:00,28.51,28.57,28.47,28.49,67773.0,25.2964,25.3496,25.2609,25.2786,67773.0
2016-04-13 12:00:00,28.46,28.51,28.44,28.47,21063.0,25.252,25.2964,25.2343,25.2609,21063.0
2016-04-13 12:30:00,28.46,28.46,28.38,28.39,14607.0,25.252,25.252,25.181,25.1899,14607.0
2016-04-13 13:00:00,28.41,28.48,28.41,28.48,15300.0,25.2077,25.2698,25.2077,25.2698,15300.0
2016-04-13 13:30:00,28.49,28.53,28.46,28.53,27300.0,25.2786,25.3141,25.252,25.3141,27300.0
2016-04-13 14:00:00,28.53,28.54,28.49,28.49,34173.0,25.3141,25.323,25.2786,25.2786,34173.0
2016-04-13 14:30:00,28.5,28.58,28.49,28.51,48327.0,25.2875,25.3585,25.2786,25.2964,48327.0
2016-04-13 15:00:00,28.53,28.57,28.52,28.55,16746.0,25.3141,25.3496,25.3053,25.3319,16746.0
2016-04-13 15:30:00,28.56,28.62,28.52,28.56,171039.0,25.3408,25.394,25.3053,25.3408,171039.0
2016-04-14 09:30:00,28.17,28.35,27.96,28.03,96432.0,25.0925,25.2528,24.9054,24.9678,96432.0
2016-04-14 10:00:00,27.99,28.09,27.94,28.06,62346.0,24.9321,25.0212,24.8876,24.9945,62346.0
2016-04-14 10:30:00,28.04,28.04,27.95,27.97,99744.0,24.9767,24.9767,24.8965,24.9143,99744.0
2016-04-14 11:00:00,28.0,28.03,27.95,27.97,143586.0,24.941,24.9678,24.8965,24.9143,143586.0
2016-04-14 11:30:00,27.98,28.06,27.94,27.98,43263.0,24.9232,24.9945,24.8876,24.9232,43263.0
2016-04-14 12:00:00,27.99,28.01,27.96,27.99,45564.0,24.9321,24.95,24.9054,24.9321,45564.0
2016-04-14 12:30:00,27.98,28.05,27.98,28.05,11682.0,24.9232,24.9856,24.9232,24.9856,11682.0
2016-04-14 13:00:00,28.04,28.08,28.03,28.04,33504.0,24.9767,25.0123,24.9678,24.9767,33504.0
2016-04-14 13:30:00,28.04,28.13,28.03,28.1,17496.0,24.9767,25.0568,24.9678,25.0301,17496.0
2016-04-14 14:00:00,28.1,28.17,28.09,28.15,32664.0,25.0301,25.0925,25.0212,25.0747,32664.0
2016-04-14 14:30:00,28.14,28.14,28.04,28.13,48708.0,25.0658,25.0658,24.9767,25.0568,48708.0
2016-04-14 15:00:00,28.13,28.15,28.1,28.13,74496.0,25.0568,25.0747,25.0301,25.0568,74496.0
2016-04-14 15:30:00,28.14,28.16,28.1,28.11,143862.0,25.0658,25.0836,25.0301,25.039,143862.0
2016-04-15 09:30:00,28.1,28.26,28.0,28.15,35724.0,25.0301,25.1726,24.941,25.0747,35724.0
2016-04-15 10:00:00,28.15,28.2,28.08,28.12,34473.0,25.0747,25.1192,25.0123,25.0479,34473.0
2016-04-15 10:30:00,28.13,28.14,28.08,28.13,20724.0,25.0568,25.0658,25.0123,25.0568,20724.0
2016-04-15 11:00:00,28.13,28.21,28.12,28.15,54618.0,25.0568,25.1281,25.0479,25.0747,54618.0
2016-04-15 11:30:00,28.15,28.22,28.14,28.21,87336.0,25.0747,25.137,25.0658,25.1281,87336.0
2016-04-15 12:00:00,28.21,28.21,28.16,28.16,15000.0,25.1281,25.1281,25.0836,25.0836,15000.0
2016-04-15 12:30:00,28.15,28.16,28.11,28.14,43605.0,25.0747,25.0836,25.039,25.0658,43605.0
2016-04-15 13:00:00,28.15,28.17,28.1,28.14,24888.0,25.0747,25.0925,25.0301,25.0658,24888.0
2016-04-15 13:30:00,28.13,28.21,28.12,28.2,8400.0,25.0568,25.1281,25.0479,25.1192,8400.0
2016-04-15 14:00:00,28.2,28.21,28.13,28.15,17964.0,25.1192,25.1281,25.0568,25.0747,17964.0
2016-04-15 14:30:00,28.17,28.19,28.15,28.17,29562.0,25.0925,25.1103,25.0747,25.0925,29562.0
2016-04-15 15:00:00,28.18,28.27,28.17,28.26,31800.0,25.1014,25.1815,25.0925,25.1726,31800.0
2016-04-15 15:30:00,28.27,28.28,28.19,28.24,119973.0,25.1815,25.1905,25.1103,25.1548,119973.0
2016-04-18 09:30:00,28.13,28.33,27.97,28.33,44457.0,25.0568,25.235,24.9143,25.235,44457.0
2016-04-18 10:00:00,28.36,28.38,28.18,28.38,114147.0,25.2617,25.2795,25.1014,25.2795,114147.0
2016-04-18 10:30:00,28.36,28.41,28.28,28.3,14772.0,25.2617,25.3063,25.1905,25.2083,14772.0
2016-04-18 11:00:00,28.34,28.43,28.31,28.31,21648.0,25.2439,25.3241,25.2172,25.2172,21648.0
2016-04-18 11:30:00,28.32,28.4,28.29,28.36,41541.0,25.2261,25.2973,25.1994,25.2617,41541.0
2016-04-18 12:00:00,28.36,28.37,28.3,28.37,40794.0,25.2617,25.2706,25.2083,25.2706,40794.0
2016-04-18 12:30:00,28.42,28.45,28.31,28.37,33759.0,25.3152,25.3419,25.2172,25.2706,33759.0
2016-04-18 13:00:00,28.35,28.36,28.3,28.34,35169.0,25.2528,25.2617,25.2083,25.2439,35169.0
2016-04-18 13:30:00,28.35,28.36,28.3,28.31,14019.0,25.2528,25.2617,25.2083,25.2172,14019.0
2016-04-18 14:00:00,28.32,28.33,28.27,28.29,26007.0,25.2261,25.235,25.1815,25.1994,26007.0
2016-04-18 14:30:00,28.3,28.35,28.29,28.32,26682.0,25.2083,25.2528,25.1994,25.2261,26682.0
2016-04-18 15:00:00,28.32,28.32,28.27,28.3,20307.0,25.2261,25.2261,25.1815,25.2083,20307.0
2016-04-18 15:30:00,28.3,28.32,28.27,28.29,148710.0,25.2083,25.2261,25.1815,25.1994,148710.0
2016-04-19 09:30:00,28.49,28.79,28.44,28.79,297201.0,25.3775,25.6447,25.333,25.6447,297201.0
2016-04-19 10:00:00,28.76,28.87,28.69,28.73,286206.0,25.618,25.716,25.5557,25.5913,286206.0
2016-04-19 10:30:00,28.72,28.78,28.65,28.71,172533.0,25.5824,25.6358,25.52,25.5735,172533.0
2016-04-19 11:00:00,28.7,28.75,28.56,28.61,40602.0,25.5646,25.6091,25.4399,25.4844,40602.0
2016-04-19 11:30:00,28.64,28.67,28.57,28.57,33003.0,25.5111,25.5378,25.4488,25.4488,33003.0
2016-04-19 12:00:00,28.57,28.57,28.39,28.43,78648.0,25.4488,25.4488,25.2884,25.3241,78648.0
2016-04-19 12:30:00,28.43,28.45,28.3,28.33,135471.0,25.3241,25.3419,25.2083,25.235,135471.0
2016-04-19 13:00:00,28.34,28.4,28.32,28.4,25512.0,25.2439,25.2973,25.2261,25.2973,25512.0
2016-04-19 13:30:00,28.4,28.44,28.34,28.41,170682.0,25.2973,25.333,25.2439,25.3063,170682.0
2016-04-19 14:00:00,28.39,28.4,28.36,28.36,30669.0,25.2884,25.2973,25.2617,25.2617,30669.0
2016-04-19 14:30:00,28.38,28.45,28.35,28.42,51405.0,25.2795,25.3419,25.2528,25.3152,51405.0
2016-04-19 15:00:00,28.42,28.46,28.4,28.42,94332.0,25.3152,25.3508,25.2973,25.3152,94332.0
2016-04-19 15:30:00,28.42,28.48,28.41,28.48,203448.0,25.3152,25.3686,25.3063,25.3686,203448.0
2016-04-20 09:30:00,28.39,28.56,28.02,28.43,159453.0,25.2884,25.4399,24.9589,25.3241,159453.0
2016-04-20 10:00:00,28.4,28.42,28.2,28.23,30996.0,25.2973,25.3152,25.1192,25.1459,30996.0
2016-04-20 10:30:00,28.2,28.24,28.09,28.18,34200.0,25.1192,25.1548,25.0212,25.1014,34200.0
2016-04-20 11:00:00,28.18,28.25,28.11,28.24,58956.0,25.1014,25.1637,25.039,25.1548,58956.0
2016-04-20 11:30:00,28.23,28.25,28.16,28.2,29742.0,25.1459,25.1637,25.0836,25.1192,29742.0
2016-04-20 12:00:00,28.2,28.2,28.12,28.13,33201.0,25.1192,25.1192,25.0479,25.0568,33201.0
2016-04-20 12:30:00,28.13,28.21,28.13,28.18,27045.0,25.0568,25.1281,25.0568,25.1014,27045.0
2016-04-20 13:00:00,28.19,28.22,28.12,28.12,40599.0,25.1103,25.137,25.0479,25.0479,40599.0
2016-04-20 13:30:00,28.13,28.19,28.12,28.18,145653.0,25.0568,25.1103,25.0479,25.1014,145653.0
2016-04-20 14:00:00,28.17,28.23,28.16,28.21,73596.0,25.0925,25.1459,25.0836,25.1281,73596.0
2016-04-20 14:30:00,28.22,28.26,28.17,28.24,39990.0,25.137,25.1726,25.0925,25.1548,39990.0
2016-04-20 15:00:00,28.21,28.26,28.2,28.21,50304.0,25.1281,25.1726,25.1192,25.1281,50304.0
2016-04-20 15:30:00,27.63,28.18,27.21,27.44,2319654.0,24.6115,25.1014,24.2374,24.4422,2319654.0
2016-04-21 09:30:00,27.11,27.11,26.4,26.77,374571.0,24.1483,24.1483,23.5158,23.8454,374571.0
2016-04-21 10:00:00,26.73,26.83,26.52,26.6,267243.0,23.8098,23.8989,23.6227,23.694,267243.0
2016-04-21 10:30:00,26.56,26.64,26.3,26.37,346416.0,23.6584,23.7296,23.4268,23.4891,346416.0
2016-04-21 11:00:00,26.32,26.44,26.22,26.44,183603.0,23.4446,23.5515,23.3555,23.5515,183603.0
2016-04-21 11:30:00,26.41,26.84,26.41,26.81,240186.0,23.5248,23.9078,23.5248,23.8811,240186.0
2016-04-21 12:00:00,26.83,26.9,26.72,26.88,131346.0,23.8989,23.9612,23.8009,23.9434,131346.0
2016-04-21 12:30:00,26.88,27.01,26.79,26.88,95913.0,23.9434,24.0592,23.8632,23.9434,95913.0
2016-04-21 13:00:00,26.89,26.97,26.82,26.87,102414.0,23.9523,24.0236,23.89,23.9345,102414.0
2016-04-21 13:30:00,26.85,26.93,26.73,26.73,108666.0,23.9167,23.9879,23.8098,23.8098,108666.0
2016-04-21 14:00:00,26.74,26.77,26.65,26.66,185781.0,23.8187,23.8454,23.7385,23.7474,185781.0
2016-04-21 14:30:00,26.66,26.69,26.57,26.64,222036.0,23.7474,23.7742,23.6673,23.7296,222036.0
2016-04-21 15:00:00,26.63,26.76,26.58,26.61,195372.0,23.7207,23.8365,23.6762,23.7029,195372.0
2016-04-21 15:30:00,26.63,26.72,26.62,26.67,358725.0,23.7207,23.8009,23.7118,23.7563,358725.0
2016-04-22 09:30:00,26.63,26.68,26.36,26.44,116325.0,23.7207,23.7653,23.4802,23.5515,116325.0
2016-04-22 10:00:00,26.46,26.63,26.37,26.53,173355.0,23.5693,23.7207,23.4891,23.6316,173355.0
2016-04-22 10:30:00,26.55,26.59,26.23,26.31,194091.0,23.6495,23.6851,23.3644,23.4357,194091.0
2016-04-22 11:00:00,26.32,26.55,26.26,26.5,139527.0,23.4446,23.6495,23.3911,23.6049,139527.0
2016-04-22 11:30:00,26.52,26.65,26.49,26.65,102708.0,23.6227,23.7385,23.596,23.7385,102708.0
2016-04-22 12:00:00,26.64,26.68,26.58,26.66,58782.0,23.7296,23.7653,23.6762,23.7474,58782.0
2016-04-22 12:30:00,26.63,26.72,26.63,26.68,41223.0,23.7207,23.8009,23.7207,23.7653,41223.0
2016-04-22 13:00:00,26.67,26.74,26.67,26.67,81963.0,23.7563,23.8187,23.7563,23.7563,81963.0
2016-04-22 13:30:00,26.66,26.8,26.66,26.75,64965.0,23.7474,23.8721,23.7474,23.8276,64965.0
2016-04-22 14:00:00,26.75,26.81,26.73,26.81,64842.0,23.8276,23.8811,23.8098,23.8811,64842.0
2016-04-22 14:30:00,26.8,26.82,26.78,26.81,66096.0,23.8721,23.89,23.8543,23.8811,66096.0
2016-04-22 15:00:00,26.81,26.83,26.78,26.8,93840.0,23.8811,23.8989,23.8543,23.8721,93840.0
2016-04-22 15:30:00,26.8,26.85,26.78,26.85,251352.0,23.8721,23.9167,23.8543,23.9167,251352.0
2016-04-25 09:30:00,26.67,26.89,26.67,26.81,55524.0,23.7563,23.9523,23.7563,23.8811,55524.0
2016-04-25 10:00:00,26.82,26.89,26.67,26.77,48114.0,23.89,23.9523,23.7563,23.8454,48114.0
2016-04-25 10:30:00,26.78,26.79,26.65,26.72,37356.0,23.8543,23.8632,23.7385,23.8009,37356.0
2016-04-25 11:00:00,26.72,26.73,26.6,26.69,50913.0,23.8009,23.8098,23.694,23.7742,50913.0
2016-04-25 11:30:00,26.69,26.69,26.58,26.58,33852.0,23.7742,23.7742,23.6762,23.6762,33852.0
2016-04-25 12:00:00,26.59,26.59,26.54,26.56,26145.0,23.6851,23.6851,23.6405,23.6584,26145.0
2016-04-25 12:30:00,26.55,26.62,26.49,26.56,50205.0,23.6495,23.7118,23.596,23.6584,50205.0
2016-04-25 13:00:00,26.57,26.59,26.54,26.55,38907.0,23.6673,23.6851,23.6405,23.6495,38907.0
2016-04-25 13:30:00,26.55,26.6,26.54,26.57,40449.0,23.6495,23.694,23.6405,23.6673,40449.0
2016-04-25 14:00:00,26.58,26.58,26.39,26.45,125238.0,23.6762,23.6762,23.5069,23.5604,125238.0
2016-04-25 14:30:00,26.46,26.51,26.43,26.47,128232.0,23.5693,23.6138,23.5426,23.5782,128232.0
2016-04-25 15:00:00,26.47,26.49,26.4,26.45,142380.0,23.5782,23.596,23.5158,23.5604,142380.0
2016-04-25 15:30:00,26.44,26.54,26.43,26.54,214986.0,23.5515,23.6405,23.5426,23.6405,214986.0
2016-04-26 09:30:00,26.65,26.65,26.44,26.65,42522.0,23.7385,23.7385,23.5515,23.7385,42522.0
2016-04-26 10:00:00,26.65,26.71,26.39,26.46,55071.0,23.7385,23.792,23.5069,23.5693,55071.0
2016-04-26 10:30:00,26.45,26.6,26.45,26.54,35244.0,23.5604,23.694,23.5604,23.6405,35244.0
2016-04-26 11:00:00,26.53,26.66,26.47,26.63,25500.0,23.6316,23.7474,23.5782,23.7207,25500.0
2016-04-26 11:30:00,26.63,26.67,26.58,26.66,42216.0,23.7207,23.7563,23.6762,23.7474,42216.0
2016-04-26 12:00:00,26.67,26.75,26.66,26.73,41043.0,23.7563,23.8276,23.7474,23.8098,41043.0
2016-04-26 12:30:00,26.73,26.75,26.67,26.68,26010.0,23.8098,23.8276,23.7563,23.7653,26010.0
2016-04-26 13:00:00,26.68,26.72,26.66,26.7,25857.0,23.7653,23.8009,23.7474,23.7831,25857.0
2016-04-26 13:30:00,26.71,26.72,26.67,26.7,26076.0,23.792,23.8009,23.7563,23.7831,26076.0
2016-04-26 14:00:00,26.69,26.74,26.69,26.71,95934.0,23.7742,23.8187,23.7742,23.792,95934.0
2016-04-26 14:30:00,26.71,26.82,26.7,26.81,81213.0,23.792,23.89,23.7831,23.8811,81213.0
2016-04-26 15:00:00,26.8,26.81,26.76,26.81,58599.0,23.8721,23.8811,23.8365,23.8811,58599.0
2016-04-26 15:30:00,26.81,26.87,26.81,26.85,158751.0,23.8811,23.9345,23.8811,23.9167,158751.0
2016-04-27 09:30:00,26.93,27.02,26.85,26.91,25818.0,23.9879,24.0681,23.9167,23.9701,25818.0
2016-04-27 10:00:00,26.98,27.01,26.74,26.77,39465.0,24.0325,24.0592,23.8187,23.8454,39465.0
2016-04-27 10:30:00,26.76,26.82,26.68,26.75,52269.0,23.8365,23.89,23.7653,23.8276,52269.0
2016-04-27 11:00:00,26.77,26.85,26.75,26.83,14355.0,23.8454,23.9167,23.8276,23.8989,14355.0
2016-04-27 11:30:00,26.82,26.85,26.77,26.82,17874.0,23.89,23.9167,23.8454,23.89,17874.0
2016-04-27 12:00:00,26.83,26.83,26.73,26.76,32271.0,23.8989,23.8989,23.8098,23.8365,32271.0
2016-04-27 12:30:00,26.77,26.79,26.74,26.77,18573.0,23.8454,23.8632,23.8187,23.8454,18573.0
2016-04-27 13:00:00,26.76,26.76,26.7,26.7,43293.0,23.8365,23.8365,23.7831,23.7831,43293.0
2016-04-27 13:30:00,26.71,26.75,26.67,26.67,13056.0,23.792,23.8276,23.7563,23.7563,13056.0
2016-04-27 14:00:00,26.67,26.81,26.62,26.71,28122.0,23.7563,23.8811,23.7118,23.792,28122.0
2016-04-27 14:30:00,26.72,26.76,26.68,26.71,31122.0,23.8009,23.8365,23.7653,23.792,31122.0
2016-04-27 15:00:00,26.73,26.86,26.73,26.84,32457.0,23.8098,23.9256,23.8098,23.9078,32457.0
2016-04-27 15:30:00,26.85,26.85,26.79,26.82,71577.0,23.9167,23.9167,23.8632,23.89,71577.0
2016-04-28 09:30:00,26.56,26.59,26.34,26.53,27171.0,23.6584,23.6851,23.4624,23.6316,27171.0
2016-04-28 10:00:00,26.51,26.69,26.51,26.69,23196.0,23.6138,23.7742,23.6138,23.7742,23196.0
2016-04-28 10:30:00,26.66,26.7,26.55,26.61,41616.0,23.7474,23.7831,23.6495,23.7029,41616.0
2016-04-28 11:00:00,26.6,26.62,26.55,26.57,7200.0,23.694,23.7118,23.6495,23.6673,7200.0
2016-04-28 11:30:00,26.58,26.6,26.53,26.54,8826.0,23.6762,23.694,23.6316,23.6405,8826.0
2016-04-28 12:00:00,26.54,26.56,26.49,26.53,10677.0,23.6405,23.6584,23.596,23.6316,10677.0
2016-04-28 12:30:00,26.52,26.6,26.52,26.56,10200.0,23.6227,23.694,23.6227,23.6584,10200.0
2016-04-28 13:00:00,26.56,26.59,26.51,26.53,20736.0,23.6584,23.6851,23.6138,23.6316,20736.0
2016-04-28 13:30:00,26.53,26.56,26.51,26.53,23355.0,23.6316,23.6584,23.6138,23.6316,23355.0
2016-04-28 14:00:00,26.56,26.56,26.52,26.52,14796.0,23.6584,23.6584,23.6227,23.6227,14796.0
2016-04-28 14:30:00,26.53,26.53,26.43,26.43,19320.0,23.6316,23.6316,23.5426,23.5426,19320.0
2016-04-28 15:00:00,26.43,26.43,26.18,26.22,91560.0,23.5426,23.5426,23.3199,23.3555,91560.0
2016-04-28 15:30:00,26.23,26.33,26.22,26.3,134289.0,23.3644,23.4535,23.3555,23.4268,134289.0
2016-04-29 09:30:00,26.3,26.43,26.08,26.14,37551.0,23.4268,23.5426,23.2308,23.2842,37551.0
2016-04-29 10:00:00,26.14,26.34,26.1,26.31,27708.0,23.2842,23.4624,23.2486,23.4357,27708.0
2016-04-29 10:30:00,26.32,26.42,26.19,26.23,21915.0,23.4446,23.5337,23.3288,23.3644,21915.0
2016-04-29 11:00:00,26.25,26.3,26.13,26.16,31125.0,23.3822,23.4268,23.2753,23.3021,31125.0
2016-04-29 11:30:00,26.15,26.17,26.04,26.14,27825.0,23.2932,23.311,23.1952,23.2842,27825.0
2016-04-29 12:00:00,26.15,26.15,26.01,26.12,72849.0,23.2932,23.2932,23.1685,23.2664,72849.0
2016-04-29 12:30:00,26.1,26.16,26.07,26.1,27264.0,23.2486,23.3021,23.2219,23.2486,27264.0
2016-04-29 13:00:00,26.09,26.19,26.09,26.17,21852.0,23.2397,23.3288,23.2397,23.311,21852.0
2016-04-29 13:30:00,26.16,26.16,26.07,26.1,13200.0,23.3021,23.3021,23.2219,23.2486,13200.0
2016-04-29 14:00:00,26.1,26.16,26.01,26.14,28212.0,23.2486,23.3021,23.1685,23.2842,28212.0
2016-04-29 14:30:00,26.13,26.13,26.06,26.06,20097.0,23.2753,23.2753,23.213,23.213,20097.0
2016-04-29 15:00:00,26.07,26.17,26.06,26.1,28329.0,23.2219,23.311,23.213,23.2486,28329.0
2016-04-29 15:30:00,26.12,26.19,26.1,26.13,144738.0,23.2664,23.3288,23.2486,23.2753,144738.0
2016-05-02 09:30:00,26.19,26.28,25.94,26.02,37659.0,23.3288,23.409,23.1061,23.1774,37659.0
2016-05-02 10:00:00,26.09,26.21,26.06,26.15,66078.0,23.2397,23.3466,23.213,23.2932,66078.0
2016-05-02 10:30:00,26.15,26.2,26.04,26.06,38634.0,23.2932,23.3377,23.1952,23.213,38634.0
2016-05-02 11:00:00,26.07,26.21,26.04,26.12,42060.0,23.2219,23.3466,23.1952,23.2664,42060.0
2016-05-02 11:30:00,26.13,26.17,26.02,26.03,45405.0,23.2753,23.311,23.1774,23.1863,45405.0
2016-05-02 12:00:00,26.04,26.1,26.01,26.09,30600.0,23.1952,23.2486,23.1685,23.2397,30600.0
2016-05-02 12:30:00,26.09,26.14,26.09,26.1,21480.0,23.2397,23.2842,23.2397,23.2486,21480.0
2016-05-02 13:00:00,26.12,26.18,26.11,26.18,45276.0,23.2664,23.3199,23.2575,23.3199,45276.0
2016-05-02 13:30:00,26.16,26.21,26.14,26.19,31923.0,23.3021,23.3466,23.2842,23.3288,31923.0
2016-05-02 14:00:00,26.17,26.23,26.17,26.22,32958.0,23.311,23.3644,23.311,23.3555,32958.0
2016-05-02 14:30:00,26.23,26.24,26.15,26.18,36279.0,23.3644,23.3733,23.2932,23.3199,36279.0
2016-05-02 15:00:00,26.19,26.22,26.14,26.15,92940.0,23.3288,23.3555,23.2842,23.2932,92940.0
2016-05-02 15:30:00,26.14,26.22,26.11,26.21,157617.0,23.2842,23.3555,23.2575,23.3466,157617.0
2016-05-03 09:30:00,25.97,26.12,25.9,26.04,55338.0,23.1328,23.2664,23.0705,23.1952,55338.0
2016-05-03 10:00:00,26.0,26.05,25.95,25.99,32121.0,23.1595,23.2041,23.115,23.1506,32121.0
2016-05-03 10:30:00,25.99,26.05,25.91,26.0,48846.0,23.1506,23.2041,23.0794,23.1595,48846.0
2016-05-03 11:00:00,26.0,26.0,25.92,25.94,70122.0,23.1595,23.1595,23.0883,23.1061,70122.0
2016-05-03 11:30:00,25.94,26.06,25.92,26.02,29505.0,23.1061,23.213,23.0883,23.1774,29505.0
2016-05-03 12:00:00,26.02,26.06,25.99,26.06,27513.0,23.1774,23.213,23.1506,23.213,27513.0
2016-05-03 12:30:00,26.07,26.08,26.02,26.04,27003.0,23.2219,23.2308,23.1774,23.1952,27003.0
2016-05-03 13:00:00,26.04,26.06,26.0,26.06,19110.0,23.1952,23.213,23.1595,23.213,19110.0
2016-05-03 13:30:00,26.07,26.16,26.07,26.11,27591.0,23.2219,23.3021,23.2219,23.2575,27591.0
2016-05-03 14:00:00,26.12,26.14,26.04,26.07,34914.0,23.2664,23.2842,23.1952,23.2219,34914.0
2016-05-03 14:30:00,26.09,26.11,26.06,26.1,75438.0,23.2397,23.2575,23.213,23.2486,75438.0
2016-05-03 15:00:00,26.1,26.13,26.08,26.11,65316.0,23.2486,23.2753,23.2308,23.2575,65316.0
2016-05-03 15:30:00,26.11,26.14,26.09,26.1,123306.0,23.2575,23.2842,23.2397,23.2486,123306.0
2016-05-04 09:30:00,26.0,26.2,25.91,26.13,49002.0,23.1595,23.3377,23.0794,23.2753,49002.0
2016-05-04 10:00:00,26.08,26.14,26.01,26.06,45264.0,23.2308,23.2842,23.1685,23.213,45264.0
2016-05-04 10:30:00,26.06,26.06,25.92,25.93,51435.0,23.213,23.213,23.0883,23.0972,51435.0
2016-05-04 11:00:00,25.94,25.98,25.74,25.76,47535.0,23.1061,23.1417,22.9279,22.9458,47535.0
2016-05-04 11:30:00,25.77,25.84,25.73,25.75,24348.0,22.9547,23.017,22.919,22.9369,24348.0
2016-05-04 12:00:00,25.75,25.84,25.73,25.79,70284.0,22.9369,23.017,22.919,22.9725,70284.0
2016-05-04 12:30:00,25.79,25.81,25.74,25.76,16287.0,22.9725,22.9903,22.9279,22.9458,16287.0
2016-05-04 13:00:00,25.75,25.81,25.75,25.79,12600.0,22.9369,22.9903,22.9369,22.9725,12600.0
2016-05-04 13:30:00,25.82,25.82,25.74,25.74,29397.0,22.9992,22.9992,22.9279,22.9279,29397.0
2016-05-04 14:00:00,25.71,25.73,25.65,25.67,57564.0,22.9012,22.919,22.8478,22.8656,57564.0
2016-05-04 14:30:00,25.67,25.7,25.65,25.69,24579.0,22.8656,22.8923,22.8478,22.8834,24579.0
2016-05-04 15:00:00,25.69,25.82,25.66,25.79,60579.0,22.8834,22.9992,22.8567,22.9725,60579.0
2016-05-04 15:30:00,25.79,25.9,25.77,25.8,213534.0,22.9725,23.0705,22.9547,22.9814,213534.0
2016-05-05 09:30:00,25.98,26.07,25.71,25.9,50583.0,23.1417,23.2219,22.9012,23.0705,50583.0
2016-05-05 10:00:00,25.9,25.97,25.82,25.85,46074.0,23.0705,23.1328,22.9992,23.0259,46074.0
2016-05-05 10:30:00,25.86,25.94,25.86,25.91,12687.0,23.0348,23.1061,23.0348,23.0794,12687.0
2016-05-05 11:00:00,25.9,25.94,25.8,25.86,21831.0,23.0705,23.1061,22.9814,23.0348,21831.0
2016-05-05 11:30:00,25.85,25.93,25.85,25.93,27063.0,23.0259,23.0972,23.0259,23.0972,27063.0
2016-05-05 12:00:00,25.91,25.96,25.89,25.91,12600.0,23.0794,23.1239,23.0616,23.0794,12600.0
2016-05-05 12:30:00,25.9,26.0,25.9,25.97,55119.0,23.0705,23.1595,23.0705,23.1328,55119.0
2016-05-05 13:00:00,25.97,25.97,25.8,25.83,25716.0,23.1328,23.1328,22.9814,23.0081,25716.0
2016-05-05 13:30:00,25.83,25.91,25.83,25.88,19494.0,23.0081,23.0794,23.0081,23.0527,19494.0
2016-05-05 14:00:00,25.87,25.96,25.87,25.94,32751.0,23.0437,23.1239,23.0437,23.1061,32751.0
2016-05-05 14:30:00,25.93,25.97,25.85,25.85,30891.0,23.0972,23.1328,23.0259,23.0259,30891.0
2016-05-05 15:00:00,25.86,25.92,25.84,25.9,29526.0,23.0348,23.0883,23.017,23.0705,29526.0
2016-05-05 15:30:00,25.9,25.9,25.76,25.8,198138.0,23.0705,23.0705,22.9458,22.9814,198138.0
2016-05-06 09:30:00,25.71,26.02,25.71,25.8,58398.0,22.9012,23.1774,22.9012,22.9814,58398.0
2016-05-06 10:00:00,25.81,25.91,25.76,25.76,45189.0,22.9903,23.0794,22.9458,22.9458,45189.0
2016-05-06 10:30:00,25.79,25.81,25.73,25.8,39315.0,22.9725,22.9903,22.919,22.9814,39315.0
2016-05-06 11:00:00,25.8,25.96,25.78,25.95,40854.0,22.9814,23.1239,22.9636,23.115,40854.0
2016-05-06 11:30:00,25.95,26.11,25.95,26.1,103731.0,23.115,23.2575,23.115,23.2486,103731.0
2016-05-06 12:00:00,26.11,26.26,26.05,26.18,58173.0,23.2575,23.3911,23.2041,23.3199,58173.0
2016-05-06 12:30:00,26.18,26.3,26.15,26.28,57162.0,23.3199,23.4268,23.2932,23.409,57162.0
2016-05-06 13:00:00,26.3,26.31,26.22,26.31,55083.0,23.4268,23.4357,23.3555,23.4357,55083.0
2016-05-06 13:30:00,26.31,26.44,26.31,26.44,69255.0,23.4357,23.5515,23.4357,23.5515,69255.0
2016-05-06 14:00:00,26.43,26.47,26.34,26.4,96468.0,23.5426,23.5782,23.4624,23.5158,96468.0
2016-05-06 14:30:00,26.39,26.41,26.36,26.37,97026.0,23.5069,23.5248,23.4802,23.4891,97026.0
2016-05-06 15:00:00,26.36,26.44,26.33,26.43,149310.0,23.4802,23.5515,23.4535,23.5426,149310.0
2016-05-06 15:30:00,26.43,26.44,26.37,26.44,283407.0,23.5426,23.5515,23.4891,23.5515,283407.0
2016-05-09 09:30:00,26.3,26.38,26.17,26.3,54471.0,23.4268,23.498,23.311,23.4268,54471.0
2016-05-09 10:00:00,26.36,26.36,26.18,26.33,67467.0,23.4802,23.4802,23.3199,23.4535,67467.0
2016-05-09 10:30:00,26.33,26.45,26.28,26.42,51402.0,23.4535,23.5604,23.409,23.5337,51402.0
2016-05-09 11:00:00,26.4,26.44,26.18,26.27,40713.0,23.5158,23.5515,23.3199,23.4,40713.0
2016-05-09 11:30:00,26.27,26.28,26.13,26.2,60552.0,23.4,23.409,23.2753,23.3377,60552.0
2016-05-09 12:00:00,26.2,26.29,26.13,26.28,28053.0,23.3377,23.4179,23.2753,23.409,28053.0
2016-05-09 12:30:00,26.28,26.33,26.23,26.32,35712.0,23.409,23.4535,23.3644,23.4446,35712.0
2016-05-09 13:00:00,26.31,26.39,26.29,26.29,29244.0,23.4357,23.5069,23.4179,23.4179,29244.0
2016-05-09 13:30:00,26.31,26.38,26.22,26.25,50013.0,23.4357,23.498,23.3555,23.3822,50013.0
2016-05-09 14:00:00,26.27,26.35,26.26,26.33,72879.0,23.4,23.4713,23.3911,23.4535,72879.0
2016-05-09 14:30:00,26.32,26.39,26.32,26.35,28218.0,23.4446,23.5069,23.4446,23.4713,28218.0
2016-05-09 15:00:00,26.33,26.35,26.3,26.32,62169.0,23.4535,23.4713,23.4268,23.4446,62169.0
2016-05-09 15:30:00,26.32,26.33,26.29,26.32,174249.0,23.4446,23.4535,23.4179,23.4446,174249.0
2016-05-10 09:30:00,26.43,26.56,26.34,26.44,27471.0,23.5426,23.6584,23.4624,23.5515,27471.0
2016-05-10 10:00:00,26.43,26.67,26.43,26.65,70803.0,23.5426,23.7563,23.5426,23.7385,70803.0
2016-05-10 10:30:00,26.68,26.74,26.62,26.69,41838.0,23.7653,23.8187,23.7118,23.7742,41838.0
2016-05-10 11:00:00,26.65,26.73,26.55,26.62,62664.0,23.7385,23.8098,23.6495,23.7118,62664.0
2016-05-10 11:30:00,26.63,26.74,26.63,26.74,37677.0,23.7207,23.8187,23.7207,23.8187,37677.0
2016-05-10 12:00:00,26.74,26.84,26.71,26.77,26391.0,23.8187,23.9078,23.792,23.8454,26391.0
2016-05-10 12:30:00,26.79,26.81,26.7,26.76,30498.0,23.8632,23.8811,23.7831,23.8365,30498.0
2016-05-10 13:00:00,26.76,26.78,26.7,26.71,20265.0,23.8365,23.8543,23.7831,23.792,20265.0
2016-05-10 13:30:00,26.71,26.79,26.7,26.79,15819.0,23.792,23.8632,23.7831,23.8632,15819.0
2016-05-10 14:00:00,26.79,26.82,26.76,26.78,42714.0,23.8632,23.89,23.8365,23.8543,42714.0
2016-05-10 14:30:00,26.76,26.84,26.75,26.82,39777.0,23.8365,23.9078,23.8276,23.89,39777.0
2016-05-10 15:00:00,26.81,26.9,26.8,26.9,72972.0,23.8811,23.9612,23.8721,23.9612,72972.0
2016-05-10 15:30:00,26.89,26.93,26.84,26.85,309237.0,23.9523,23.9879,23.9078,23.9167,309237.0
2016-05-11 09:30:00,26.71,26.83,26.57,26.65,105762.0,23.792,23.8989,23.6673,23.7385,105762.0
2016-05-11 10:00:00,26.65,26.75,26.61,26.66,171624.0,23.7385,23.8276,23.7029,23.7474,171624.0
2016-05-11 10:30:00,26.69,26.91,26.69,26.91,63798.0,23.7742,23.9701,23.7742,23.9701,63798.0
2016-05-11 11:00:00,26.89,26.89,26.72,26.77,18510.0,23.9523,23.9523,23.8009,23.8454,18510.0
2016-05-11 11:30:00,26.77,26.81,26.73,26.75,19086.0,23.8454,23.8811,23.8098,23.8276,19086.0
2016-05-11 12:00:00,26.77,26.79,26.74,26.76,11136.0,23.8454,23.8632,23.8187,23.8365,11136.0
2016-05-11 12:30:00,26.77,26.8,26.75,26.78,16977.0,23.8454,23.8721,23.8276,23.8543,16977.0
2016-05-11 13:00:00,26.76,26.81,26.7,26.75,26898.0,23.8365,23.8811,23.7831,23.8276,26898.0
2016-05-11 13:30:00,26.77,26.8,26.76,26.78,26535.0,23.8454,23.8721,23.8365,23.8543,26535.0
2016-05-11 14:00:00,26.78,26.79,26.71,26.75,50049.0,23.8543,23.8632,23.792,23.8276,50049.0
2016-05-11 14:30:00,26.74,26.74,26.65,26.68,58482.0,23.8187,23.8187,23.7385,23.7653,58482.0
2016-05-11 15:00:00,26.69,26.74,26.68,26.74,79944.0,23.7742,23.8187,23.7653,23.8187,79944.0
2016-05-11 15:30:00,26.73,26.77,26.68,26.7,287772.0,23.8098,23.8454,23.7653,23.7831,287772.0
2016-05-12 09:30:00,26.88,27.15,26.58,26.9,111036.0,23.9434,24.1839,23.6762,23.9612,111036.0
2016-05-12 10:00:00,26.86,27.02,26.85,26.94,58629.0,23.9256,24.0681,23.9167,23.9968,58629.0
2016-05-12 10:30:00,26.9,26.9,26.84,26.88,90483.0,23.9612,23.9612,23.9078,23.9434,90483.0
2016-05-12 11:00:00,26.87,26.9,26.82,26.89,153666.0,23.9345,23.9612,23.89,23.9523,153666.0
2016-05-12 11:30:00,26.89,26.93,26.82,26.83,157395.0,23.9523,23.9879,23.89,23.8989,157395.0
2016-05-12 12:00:00,26.84,26.91,26.81,26.91,21735.0,23.9078,23.9701,23.8811,23.9701,21735.0
2016-05-12 12:30:00,26.9,26.93,26.86,26.93,17841.0,23.9612,23.9879,23.9256,23.9879,17841.0
2016-05-12 13:00:00,26.93,26.95,26.89,26.93,25803.0,23.9879,24.0058,23.9523,23.9879,25803.0
2016-05-12 13:30:00,26.93,26.96,26.87,26.96,22521.0,23.9879,24.0147,23.9345,24.0147,22521.0
2016-05-12 14:00:00,26.97,27.16,26.95,27.05,54000.0,24.0236,24.1928,24.0058,24.0948,54000.0
2016-05-12 14:30:00,27.05,27.17,27.04,27.11,57219.0,24.0948,24.2017,24.0859,24.1483,57219.0
2016-05-12 15:00:00,27.11,27.12,27.05,27.06,89988.0,24.1483,24.1572,24.0948,24.1037,89988.0
2016-05-12 15:30:00,27.05,27.07,27.01,27.07,171468.0,24.0948,24.1126,24.0592,24.1126,171468.0
2016-05-13 09:30:00,26.95,27.0,26.78,26.83,41274.0,24.0058,24.0503,23.8543,23.8989,41274.0
2016-05-13 10:00:00,26.81,26.96,26.78,26.88,53937.0,23.8811,24.0147,23.8543,23.9434,53937.0
2016-05-13 10:30:00,26.88,26.93,26.82,26.88,42912.0,23.9434,23.9879,23.89,23.9434,42912.0
2016-05-13 11:00:00,26.89,27.0,26.84,26.94,47301.0,23.9523,24.0503,23.9078,23.9968,47301.0
2016-05-13 11:30:00,26.95,26.97,26.83,26.86,45516.0,24.0058,24.0236,23.8989,23.9256,45516.0
2016-05-13 12:00:00,26.85,26.97,26.82,26.96,41952.0,23.9167,24.0236,23.89,24.0147,41952.0
2016-05-13 12:30:00,26.97,26.97,26.85,26.86,135840.0,24.0236,24.0236,23.9167,23.9256,135840.0
2016-05-13 13:00:00,26.86,26.9,26.74,26.74,53373.0,23.9256,23.9612,23.8187,23.8187,53373.0
2016-05-13 13:30:00,26.72,26.79,26.64,26.69,49797.0,23.8009,23.8632,23.7296,23.7742,49797.0
2016-05-13 14:00:00,26.66,26.71,26.61,26.63,50661.0,23.7474,23.792,23.7029,23.7207,50661.0
2016-05-13 14:30:00,26.64,26.65,26.54,26.64,32247.0,23.7296,23.7385,23.6405,23.7296,32247.0
2016-05-13 15:00:00,26.63,26.74,26.6,26.67,54990.0,23.7207,23.8187,23.694,23.7563,54990.0
2016-05-13 15:30:00,26.68,26.73,26.66,26.69,133140.0,23.7653,23.8098,23.7474,23.7742,133140.0
2016-05-16 09:30:00,26.85,27.04,26.84,26.95,41319.0,23.9167,24.0859,23.9078,24.0058,41319.0
2016-05-16 10:00:00,26.91,27.01,26.9,26.92,52107.0,23.9701,24.0592,23.9612,23.979,52107.0
2016-05-16 10:30:00,26.89,27.01,26.88,26.99,9600.0,23.9523,24.0592,23.9434,24.0414,9600.0
2016-05-16 11:00:00,26.99,27.07,26.99,27.07,18876.0,24.0414,24.1126,24.0414,24.1126,18876.0
2016-05-16 11:30:00,27.08,27.13,27.05,27.06,45606.0,24.1216,24.1661,24.0948,24.1037,45606.0
2016-05-16 12:00:00,27.06,27.1,27.0,27.0,10521.0,24.1037,24.1394,24.0503,24.0503,10521.0
2016-05-16 12:30:00,26.98,27.05,26.98,27.03,16818.0,24.0325,24.0948,24.0325,24.077,16818.0
2016-05-16 13:00:00,27.03,27.07,27.01,27.04,12276.0,24.077,24.1126,24.0592,24.0859,12276.0
2016-05-16 13:30:00,27.04,27.1,26.99,27.07,25608.0,24.0859,24.1394,24.0414,24.1126,25608.0
2016-05-16 14:00:00,27.05,27.11,27.05,27.07,50913.0,24.0948,24.1483,24.0948,24.1126,50913.0
2016-05-16 14:30:00,27.07,27.08,27.01,27.03,14907.0,24.1126,24.1216,24.0592,24.077,14907.0
2016-05-16 15:00:00,27.03,27.04,26.9,26.9,129546.0,24.077,24.0859,23.9612,23.9612,129546.0
2016-05-16 15:30:00,26.91,26.96,26.8,26.83,293910.0,23.9701,24.0147,23.8721,23.8989,293910.0
2016-05-17 09:30:00,26.8,26.95,26.8,26.91,60741.0,23.8721,24.0058,23.8721,23.9701,60741.0
2016-05-17 10:00:00,26.9,26.92,26.75,26.87,64383.0,23.9612,23.979,23.8276,23.9345,64383.0
2016-05-17 10:30:00,26.87,26.97,26.83,26.97,55122.0,23.9345,24.0236,23.8989,24.0236,55122.0
2016-05-17 11:00:00,26.95,26.99,26.93,26.95,13200.0,24.0058,24.0414,23.9879,24.0058,13200.0
2016-05-17 11:30:00,26.92,26.98,26.9,26.92,20100.0,23.979,24.0325,23.9612,23.979,20100.0
2016-05-17 12:00:00,26.95,26.95,26.78,26.8,18246.0,24.0058,24.0058,23.8543,23.8721,18246.0
2016-05-17 12:30:00,26.8,26.84,26.73,26.75,12741.0,23.8721,23.9078,23.8098,23.8276,12741.0
2016-05-17 13:00:00,26.75,26.8,26.71,26.8,18486.0,23.8276,23.8721,23.792,23.8721,18486.0
2016-05-17 13:30:00,26.76,26.81,26.6,26.65,39270.0,23.8365,23.8811,23.694,23.7385,39270.0
2016-05-17 14:00:00,26.65,26.66,26.41,26.51,65100.0,23.7385,23.7474,23.5248,23.6138,65100.0
2016-05-17 14:30:00,26.5,26.61,26.42,26.57,73101.0,23.6049,23.7029,23.5337,23.6673,73101.0
2016-05-17 15:00:00,26.56,26.65,26.52,26.56,43545.0,23.6584,23.7385,23.6227,23.6584,43545.0
2016-05-17 15:30:00,26.56,26.71,26.55,26.65,132240.0,23.6584,23.792,23.6495,23.7385,132240.0
2016-05-18 09:30:00,26.5,26.5,26.13,26.46,22317.0,23.6049,23.6049,23.2753,23.5693,22317.0
2016-05-18 10:00:00,26.48,26.66,26.48,26.61,22137.0,23.5871,23.7474,23.5871,23.7029,22137.0
2016-05-18 10:30:00,26.59,26.62,26.56,26.62,26589.0,23.6851,23.7118,23.6584,23.7118,26589.0
2016-05-18 11:00:00,26.61,26.63,26.57,26.62,28965.0,23.7029,23.7207,23.6673,23.7118,28965.0
2016-05-18 11:30:00,26.64,26.69,26.62,26.69,18372.0,23.7296,23.7742,23.7118,23.7742,18372.0
2016-05-18 12:00:00,26.66,26.67,26.5,26.53,36690.0,23.7474,23.7563,23.6049,23.6316,36690.0
2016-05-18 12:30:00,26.54,26.6,26.54,26.58,15006.0,23.6405,23.694,23.6405,23.6762,15006.0
2016-05-18 13:00:00,26.62,26.65,26.57,26.62,43452.0,23.7118,23.7385,23.6673,23.7118,43452.0
2016-05-18 13:30:00,26.63,26.67,26.63,26.66,10482.0,23.7207,23.7563,23.7207,23.7474,10482.0
2016-05-18 14:00:00,26.64,26.64,26.26,26.26,50613.0,23.7296,23.7296,23.3911,23.3911,50613.0
2016-05-18 14:30:00,26.23,26.37,26.21,26.32,37812.0,23.3644,23.4891,23.3466,23.4446,37812.0
2016-05-18 15:00:00,26.32,26.38,26.18,26.18,52965.0,23.4446,23.498,23.3199,23.3199,52965.0
2016-05-18 15:30:00,26.19,26.31,26.17,26.29,118272.0,23.3288,23.4357,23.311,23.4179,118272.0
2016-05-19 09:30:00,26.08,26.25,25.9,25.93,52515.0,23.2308,23.3822,23.0705,23.0972,52515.0
2016-05-19 10:00:00,25.98,26.0,25.82,25.95,33138.0,23.1417,23.1595,22.9992,23.115,33138.0
2016-05-19 10:30:00,25.93,26.07,25.91,25.94,35091.0,23.0972,23.2219,23.0794,23.1061,35091.0
2016-05-19 11:00:00,25.95,26.0,25.91,25.94,56778.0,23.115,23.1595,23.0794,23.1061,56778.0
2016-05-19 11:30:00,25.95,26.0,25.91,25.91,31329.0,23.115,23.1595,23.0794,23.0794,31329.0
2016-05-19 12:00:00,25.92,26.0,25.89,25.98,41079.0,23.0883,23.1595,23.0616,23.1417,41079.0
2016-05-19 12:30:00,25.99,26.0,25.84,25.84,32952.0,23.1506,23.1595,23.017,23.017,32952.0
2016-05-19 13:00:00,25.87,25.95,25.83,25.86,24924.0,23.0437,23.115,23.0081,23.0348,24924.0
2016-05-19 13:30:00,25.9,26.0,25.9,25.98,12600.0,23.0705,23.1595,23.0705,23.1417,12600.0
2016-05-19 14:00:00,25.97,26.02,25.97,25.97,62688.0,23.1328,23.1774,23.1328,23.1328,62688.0
2016-05-19 14:30:00,26.0,26.0,25.95,25.97,17640.0,23.1595,23.1595,23.115,23.1328,17640.0
2016-05-19 15:00:00,25.97,26.02,25.95,26.0,55764.0,23.1328,23.1774,23.115,23.1595,55764.0
2016-05-19 15:30:00,26.0,26.05,25.98,25.98,312042.0,23.1595,23.2041,23.1417,23.1417,312042.0
2016-05-20 09:30:00,26.16,26.42,26.04,26.32,37617.0,23.3021,23.5337,23.1952,23.4446,37617.0
2016-05-20 10:00:00,26.32,26.37,26.24,26.26,44790.0,23.4446,23.4891,23.3733,23.3911,44790.0
2016-05-20 10:30:00,26.24,26.26,26.13,26.18,63450.0,23.3733,23.3911,23.2753,23.3199,63450.0
2016-05-20 11:00:00,26.21,26.36,26.21,26.36,41877.0,23.3466,23.4802,23.3466,23.4802,41877.0
2016-05-20 11:30:00,26.38,26.39,26.27,26.37,44814.0,23.498,23.5069,23.4,23.4891,44814.0
2016-05-20 12:00:00,26.38,26.45,26.36,26.4,30402.0,23.498,23.5604,23.4802,23.5158,30402.0
2016-05-20 12:30:00,26.43,26.48,26.38,26.39,71514.0,23.5426,23.5871,23.498,23.5069,71514.0
2016-05-20 13:00:00,26.38,26.42,26.35,26.37,23091.0,23.498,23.5337,23.4713,23.4891,23091.0
2016-05-20 13:30:00,26.36,26.37,26.27,26.33,40662.0,23.4802,23.4891,23.4,23.4535,40662.0
2016-05-20 14:00:00,26.31,26.38,26.29,26.36,41700.0,23.4357,23.498,23.4179,23.4802,41700.0
2016-05-20 14:30:00,26.36,26.37,26.31,26.31,33018.0,23.4802,23.4891,23.4357,23.4357,33018.0
2016-05-20 15:00:00,26.3,26.33,26.25,26.31,47028.0,23.4268,23.4535,23.3822,23.4357,47028.0
2016-05-20 15:30:00,26.31,26.35,26.24,26.32,203976.0,23.4357,23.4713,23.3733,23.4446,203976.0
2016-05-23 09:30:00,26.28,26.31,26.22,26.26,8661.0,23.409,23.4357,23.3555,23.3911,8661.0
2016-05-23 10:00:00,26.27,26.43,26.27,26.38,30552.0,23.4,23.5426,23.4,23.498,30552.0
2016-05-23 10:30:00,26.39,26.46,26.39,26.39,38640.0,23.5069,23.5693,23.5069,23.5069,38640.0
2016-05-23 11:00:00,26.42,26.46,26.35,26.39,13566.0,23.5337,23.5693,23.4713,23.5069,13566.0
2016-05-23 11:30:00,26.37,26.37,26.25,26.26,12591.0,23.4891,23.4891,23.3822,23.3911,12591.0
2016-05-23 12:00:00,26.3,26.45,26.3,26.45,11505.0,23.4268,23.5604,23.4268,23.5604,11505.0
2016-05-23 12:30:00,26.44,26.5,26.41,26.44,12060.0,23.5515,23.6049,23.5248,23.5515,12060.0
2016-05-23 13:00:00,26.44,26.48,26.4,26.4,7512.0,23.5515,23.5871,23.5158,23.5158,7512.0
2016-05-23 13:30:00,26.39,26.46,26.34,26.46,12825.0,23.5069,23.5693,23.4624,23.5693,12825.0
2016-05-23 14:00:00,26.43,26.45,26.39,26.44,12681.0,23.5426,23.5604,23.5069,23.5515,12681.0
2016-05-23 14:30:00,26.45,26.47,26.44,26.44,17214.0,23.5604,23.5782,23.5515,23.5515,17214.0
2016-05-23 15:00:00,26.46,26.5,26.42,26.5,110838.0,23.5693,23.6049,23.5337,23.6049,110838.0
2016-05-23 15:30:00,26.49,26.51,26.44,26.45,66084.0,23.596,23.6138,23.5515,23.5604,66084.0
2016-05-24 09:30:00,26.66,26.83,26.65,26.74,35751.0,23.7474,23.8989,23.7385,23.8187,35751.0
2016-05-24 10:00:00,26.75,26.79,26.7,26.7,60438.0,23.8276,23.8632,23.7831,23.7831,60438.0
2016-05-24 10:30:00,26.76,26.85,26.7,26.83,47445.0,23.8365,23.9167,23.7831,23.8989,47445.0
2016-05-24 11:00:00,26.87,26.88,26.76,26.8,54888.0,23.9345,23.9434,23.8365,23.8721,54888.0
2016-05-24 11:30:00,26.78,26.81,26.75,26.79,19527.0,23.8543,23.8811,23.8276,23.8632,19527.0
2016-05-24 12:00:00,26.81,26.81,26.75,26.75,6690.0,23.8811,23.8811,23.8276,23.8276,6690.0
2016-05-24 12:30:00,26.75,26.81,26.71,26.78,97482.0,23.8276,23.8811,23.792,23.8543,97482.0
2016-05-24 13:00:00,26.8,26.81,26.77,26.79,19584.0,23.8721,23.8811,23.8454,23.8632,19584.0
2016-05-24 13:30:00,26.8,26.81,26.75,26.79,24228.0,23.8721,23.8811,23.8276,23.8632,24228.0
2016-05-24 14:00:00,26.8,26.81,26.7,26.79,54747.0,23.8721,23.8811,23.7831,23.8632,54747.0
2016-05-24 14:30:00,26.79,26.8,26.72,26.73,49509.0,23.8632,23.8721,23.8009,23.8098,49509.0
2016-05-24 15:00:00,26.73,26.94,26.73,26.94,116283.0,23.8098,23.9968,23.8098,23.9968,116283.0
2016-05-24 15:30:00,26.91,26.92,26.84,26.86,149493.0,23.9701,23.979,23.9078,23.9256,149493.0
2016-05-25 09:30:00,27.0,27.0,26.75,26.86,61734.0,24.0503,24.0503,23.8276,23.9256,61734.0
2016-05-25 10:00:00,26.85,26.88,26.75,26.77,41502.0,23.9167,23.9434,23.8276,23.8454,41502.0
2016-05-25 10:30:00,26.75,26.85,26.75,26.85,24075.0,23.8276,23.9167,23.8276,23.9167,24075.0
2016-05-25 11:00:00,26.84,26.86,26.78,26.78,17187.0,23.9078,23.9256,23.8543,23.8543,17187.0
2016-05-25 11:30:00,26.77,26.77,26.73,26.77,34800.0,23.8454,23.8454,23.8098,23.8454,34800.0
2016-05-25 12:00:00,26.77,26.77,26.73,26.73,22611.0,23.8454,23.8454,23.8098,23.8098,22611.0
2016-05-25 12:30:00,26.73,26.77,26.72,26.73,32451.0,23.8098,23.8454,23.8009,23.8098,32451.0
2016-05-25 13:00:00,26.72,26.77,26.71,26.74,38895.0,23.8009,23.8454,23.792,23.8187,38895.0
2016-05-25 13:30:00,26.74,26.74,26.72,26.74,59022.0,23.8187,23.8187,23.8009,23.8187,59022.0
2016-05-25 14:00:00,26.74,26.74,26.69,26.72,38226.0,23.8187,23.8187,23.7742,23.8009,38226.0
2016-05-25 14:30:00,26.73,26.73,26.67,26.67,48249.0,23.8098,23.8098,23.7563,23.7563,48249.0
2016-05-25 15:00:00,26.66,26.79,26.66,26.79,65946.0,23.7474,23.8632,23.7474,23.8632,65946.0
2016-05-25 15:30:00,26.8,26.83,26.75,26.75,179754.0,23.8721,23.8989,23.8276,23.8276,179754.0
2016-05-26 09:30:00,26.83,26.94,26.65,26.69,87582.0,23.8989,23.9968,23.7385,23.7742,87582.0
2016-05-26 10:00:00,26.72,26.83,26.71,26.78,24624.0,23.8009,23.8989,23.792,23.8543,24624.0
2016-05-26 10:30:00,26.81,26.86,26.72,26.73,32586.0,23.8811,23.9256,23.8009,23.8098,32586.0
2016-05-26 11:00:00,26.74,26.78,26.69,26.74,23313.0,23.8187,23.8543,23.7742,23.8187,23313.0
2016-05-26 11:30:00,26.73,26.76,26.67,26.7,31578.0,23.8098,23.8365,23.7563,23.7831,31578.0
2016-05-26 12:00:00,26.72,26.76,26.67,26.68,20694.0,23.8009,23.8365,23.7563,23.7653,20694.0
2016-05-26 12:30:00,26.68,26.7,26.6,26.63,21060.0,23.7653,23.7831,23.694,23.7207,21060.0
2016-05-26 13:00:00,26.64,26.72,26.64,26.71,14121.0,23.7296,23.8009,23.7296,23.792,14121.0
2016-05-26 13:30:00,26.7,26.75,26.61,26.66,57594.0,23.7831,23.8276,23.7029,23.7474,57594.0
2016-05-26 14:00:00,26.66,26.71,26.66,26.71,43242.0,23.7474,23.792,23.7474,23.792,43242.0
2016-05-26 14:30:00,26.7,26.74,26.67,26.71,25254.0,23.7831,23.8187,23.7563,23.792,25254.0
2016-05-26 15:00:00,26.72,26.74,26.64,26.72,63237.0,23.8009,23.8187,23.7296,23.8009,63237.0
2016-05-26 15:30:00,26.73,26.75,26.68,26.69,99378.0,23.8098,23.8276,23.7653,23.7742,99378.0
2016-05-27 09:30:00,26.68,26.78,26.68,26.73,14586.0,23.7653,23.8543,23.7653,23.8098,14586.0
2016-05-27 10:00:00,26.75,26.87,26.73,26.82,67338.0,23.8276,23.9345,23.8098,23.89,67338.0
2016-05-27 10:30:00,26.84,26.85,26.81,26.82,9900.0,23.9078,23.9167,23.8811,23.89,9900.0
2016-05-27 11:00:00,26.85,26.87,26.8,26.87,22050.0,23.9167,23.9345,23.8721,23.9345,22050.0
2016-05-27 11:30:00,26.87,26.87,26.84,26.85,28566.0,23.9345,23.9345,23.9078,23.9167,28566.0
2016-05-27 12:00:00,26.87,26.9,26.85,26.9,36996.0,23.9345,23.9612,23.9167,23.9612,36996.0
2016-05-27 12:30:00,26.9,26.92,26.88,26.91,49965.0,23.9612,23.979,23.9434,23.9701,49965.0
2016-05-27 13:00:00,26.9,26.9,26.88,26.89,22908.0,23.9612,23.9612,23.9434,23.9523,22908.0
2016-05-27 13:30:00,26.89,26.91,26.84,26.85,35277.0,23.9523,23.9701,23.9078,23.9167,35277.0
2016-05-27 14:00:00,26.85,26.85,26.79,26.8,31425.0,23.9167,23.9167,23.8632,23.8721,31425.0
2016-05-27 14:30:00,26.78,26.8,26.75,26.77,34455.0,23.8543,23.8721,23.8276,23.8454,34455.0
2016-05-27 15:00:00,26.77,26.83,26.76,26.81,40992.0,23.8454,23.8989,23.8365,23.8811,40992.0
2016-05-27 15:30:00,26.81,26.88,26.77,26.86,109902.0,23.8811,23.9434,23.8454,23.9256,109902.0
2016-05-31 09:30:00,26.9,27.05,26.9,26.97,13776.0,23.9612,24.0948,23.9612,24.0236,13776.0
2016-05-31 10:00:00,26.94,27.01,26.9,26.95,29232.0,23.9968,24.0592,23.9612,24.0058,29232.0
2016-05-31 10:30:00,26.95,26.96,26.82,26.87,50127.0,24.0058,24.0147,23.89,23.9345,50127.0
2016-05-31 11:00:00,26.88,26.89,26.82,26.84,36474.0,23.9434,23.9523,23.89,23.9078,36474.0
2016-05-31 11:30:00,26.83,26.88,26.78,26.83,37551.0,23.8989,23.9434,23.8543,23.8989,37551.0
2016-05-31 12:00:00,26.83,26.84,26.77,26.83,37215.0,23.8989,23.9078,23.8454,23.8989,37215.0
2016-05-31 12:30:00,26.83,26.86,26.8,26.82,6750.0,23.8989,23.9256,23.8721,23.89,6750.0
2016-05-31 13:00:00,26.81,26.87,26.81,26.84,41949.0,23.8811,23.9345,23.8811,23.9078,41949.0
2016-05-31 13:30:00,26.84,26.85,26.81,26.81,21675.0,23.9078,23.9167,23.8811,23.8811,21675.0
2016-05-31 14:00:00,26.82,26.82,26.74,26.76,21264.0,23.89,23.89,23.8187,23.8365,21264.0
2016-05-31 14:30:00,26.75,26.78,26.71,26.72,34989.0,23.8276,23.8543,23.792,23.8009,34989.0
2016-05-31 15:00:00,26.72,26.74,26.66,26.69,90372.0,23.8009,23.8187,23.7474,23.7742,90372.0
2016-05-31 15:30:00,26.68,26.79,26.68,26.72,236496.0,23.7653,23.8632,23.7653,23.8009,236496.0
2016-06-01 09:30:00,26.56,26.58,26.35,26.44,26790.0,23.6584,23.6762,23.4713,23.5515,26790.0
2016-06-01 10:00:00,26.46,26.61,26.46,26.56,10800.0,23.5693,23.7029,23.5693,23.6584,10800.0
2016-06-01 10:30:00,26.58,26.62,26.53,26.62,29556.0,23.6762,23.7118,23.6316,23.7118,29556.0
2016-06-01 11:00:00,26.65,26.73,26.64,26.71,20319.0,23.7385,23.8098,23.7296,23.792,20319.0
2016-06-01 11:30:00,26.7,26.72,26.62,26.67,14100.0,23.7831,23.8009,23.7118,23.7563,14100.0
2016-06-01 12:00:00,26.7,26.74,26.69,26.7,8841.0,23.7831,23.8187,23.7742,23.7831,8841.0
2016-06-01 12:30:00,26.72,26.77,26.7,26.74,54417.0,23.8009,23.8454,23.7831,23.8187,54417.0
2016-06-01 13:00:00,26.73,26.75,26.66,26.71,18324.0,23.8098,23.8276,23.7474,23.792,18324.0
2016-06-01 13:30:00,26.71,26.76,26.7,26.73,30009.0,23.792,23.8365,23.7831,23.8098,30009.0
2016-06-01 14:00:00,26.74,26.79,26.72,26.77,17109.0,23.8187,23.8632,23.8009,23.8454,17109.0
2016-06-01 14:30:00,26.75,26.86,26.74,26.85,44922.0,23.8276,23.9256,23.8187,23.9167,44922.0
2016-06-01 15:00:00,26.86,26.92,26.83,26.92,43641.0,23.9256,23.979,23.8989,23.979,43641.0
2016-06-01 15:30:00,26.92,26.94,26.85,26.88,80565.0,23.979,23.9968,23.9167,23.9434,80565.0
2016-06-02 09:30:00,26.81,27.0,26.81,26.96,15789.0,23.8811,24.0503,23.8811,24.0147,15789.0
2016-06-02 10:00:00,26.97,27.04,26.94,26.98,27951.0,24.0236,24.0859,23.9968,24.0325,27951.0
2016-06-02 10:30:00,26.99,27.14,26.99,27.11,41691.0,24.0414,24.175,24.0414,24.1483,41691.0
2016-06-02 11:00:00,27.13,27.25,27.13,27.24,28398.0,24.1661,24.273,24.1661,24.2641,28398.0
2016-06-02 11:30:00,27.24,27.25,27.18,27.22,29001.0,24.2641,24.273,24.2106,24.2463,29001.0
2016-06-02 12:00:00,27.22,27.23,27.18,27.2,17805.0,24.2463,24.2552,24.2106,24.2284,17805.0
2016-06-02 12:30:00,27.19,27.28,27.15,27.27,40068.0,24.2195,24.2997,24.1839,24.2908,40068.0
2016-06-02 13:00:00,27.24,27.33,27.24,27.31,42585.0,24.2641,24.3442,24.2641,24.3264,42585.0
2016-06-02 13:30:00,27.31,27.37,27.29,27.36,28791.0,24.3264,24.3799,24.3086,24.371,28791.0
2016-06-02 14:00:00,27.34,27.39,27.31,27.34,33471.0,24.3531,24.3977,24.3264,24.3531,33471.0
2016-06-02 14:30:00,27.35,27.36,27.31,27.31,25893.0,24.3621,24.371,24.3264,24.3264,25893.0
2016-06-02 15:00:00,27.32,27.36,27.22,27.24,79839.0,24.3353,24.371,24.2463,24.2641,79839.0
2016-06-02 15:30:00,27.24,27.28,27.21,27.28,193485.0,24.2641,24.2997,24.2374,24.2997,193485.0
2016-06-03 09:30:00,27.13,27.36,27.13,27.17,61440.0,24.1661,24.371,24.1661,24.2017,61440.0
2016-06-03 10:00:00,27.23,27.23,27.11,27.21,61248.0,24.2552,24.2552,24.1483,24.2374,61248.0
2016-06-03 10:30:00,27.17,27.26,27.16,27.21,156018.0,24.2017,24.2819,24.1928,24.2374,156018.0
2016-06-03 11:00:00,27.21,27.23,27.09,27.12,74043.0,24.2374,24.2552,24.1305,24.1572,74043.0
2016-06-03 11:30:00,27.14,27.2,27.12,27.19,71784.0,24.175,24.2284,24.1572,24.2195,71784.0
2016-06-03 12:00:00,27.19,27.21,27.05,27.06,58950.0,24.2195,24.2374,24.0948,24.1037,58950.0
2016-06-03 12:30:00,27.06,27.08,26.96,26.96,52143.0,24.1037,24.1216,24.0147,24.0147,52143.0
2016-06-03 13:00:00,26.95,26.97,26.9,26.94,40263.0,24.0058,24.0236,23.9612,23.9968,40263.0
2016-06-03 13:30:00,26.91,26.99,26.91,26.98,18978.0,23.9701,24.0414,23.9701,24.0325,18978.0
2016-06-03 14:00:00,26.97,27.01,26.92,26.94,109035.0,24.0236,24.0592,23.979,23.9968,109035.0
2016-06-03 14:30:00,26.94,27.06,26.94,27.01,64266.0,23.9968,24.1037,23.9968,24.0592,64266.0
2016-06-03 15:00:00,27.01,27.07,26.97,27.05,53121.0,24.0592,24.1126,24.0236,24.0948,53121.0
2016-06-03 15:30:00,27.04,27.07,27.01,27.02,137640.0,24.0859,24.1126,24.0592,24.0681,137640.0
2016-06-06 09:30:00,27.11,27.24,27.06,27.16,20757.0,24.1483,24.2641,24.1037,24.1928,20757.0
2016-06-06 10:00:00,27.13,27.18,27.08,27.1,29100.0,24.1661,24.2106,24.1216,24.1394,29100.0
2016-06-06 10:30:00,27.12,27.18,27.1,27.17,22113.0,24.1572,24.2106,24.1394,24.2017,22113.0
2016-06-06 11:00:00,27.15,27.15,27.09,27.12,23085.0,24.1839,24.1839,24.1305,24.1572,23085.0
2016-06-06 11:30:00,27.1,27.13,27.07,27.08,43749.0,24.1394,24.1661,24.1126,24.1216,43749.0
2016-06-06 12:00:00,27.08,27.13,27.08,27.11,35103.0,24.1216,24.1661,24.1216,24.1483,35103.0
2016-06-06 12:30:00,27.11,27.15,27.06,27.13,47166.0,24.1483,24.1839,24.1037,24.1661,47166.0
2016-06-06 13:00:00,27.13,27.25,27.12,27.24,8568.0,24.1661,24.273,24.1572,24.2641,8568.0
2016-06-06 13:30:00,27.22,27.24,27.19,27.24,14922.0,24.2463,24.2641,24.2195,24.2641,14922.0
2016-06-06 14:00:00,27.23,27.3,27.21,27.28,11883.0,24.2552,24.3175,24.2374,24.2997,11883.0
2016-06-06 14:30:00,27.28,27.32,27.23,27.3,26190.0,24.2997,24.3353,24.2552,24.3175,26190.0
2016-06-06 15:00:00,27.3,27.32,27.27,27.29,17904.0,24.3175,24.3353,24.2908,24.3086,17904.0
2016-06-06 15:30:00,27.29,27.29,27.23,27.23,115602.0,24.3086,24.3086,24.2552,24.2552,115602.0
2016-06-07 09:30:00,27.29,27.43,27.1,27.23,53898.0,24.3086,24.4333,24.1394,24.2552,53898.0
2016-06-07 10:00:00,27.33,27.4,27.19,27.38,26640.0,24.3442,24.4066,24.2195,24.3888,26640.0
2016-06-07 10:30:00,27.39,27.39,27.3,27.36,49206.0,24.3977,24.3977,24.3175,24.371,49206.0
2016-06-07 11:00:00,27.36,27.36,27.28,27.31,103269.0,24.371,24.371,24.2997,24.3264,103269.0
2016-06-07 11:30:00,27.32,27.35,27.31,27.34,28323.0,24.3353,24.3621,24.3264,24.3531,28323.0
2016-06-07 12:00:00,27.34,27.34,27.3,27.32,97737.0,24.3531,24.3531,24.3175,24.3353,97737.0
2016-06-07 12:30:00,27.31,27.34,27.27,27.29,1112109.0,24.3264,24.3531,24.2908,24.3086,1112109.0
2016-06-07 13:00:00,27.3,27.35,27.3,27.33,40518.0,24.3175,24.3621,24.3175,24.3442,40518.0
2016-06-07 13:30:00,27.33,27.35,27.3,27.34,33048.0,24.3442,24.3621,24.3175,24.3531,33048.0
2016-06-07 14:00:00,27.34,27.36,27.3,27.36,42255.0,24.3531,24.371,24.3175,24.371,42255.0
2016-06-07 14:30:00,27.35,27.41,27.33,27.35,46134.0,24.3621,24.4155,24.3442,24.3621,46134.0
2016-06-07 15:00:00,27.36,27.37,27.29,27.29,60093.0,24.371,24.3799,24.3086,24.3086,60093.0
2016-06-07 15:30:00,27.29,27.31,27.14,27.14,317829.0,24.3086,24.3264,24.175,24.175,317829.0
2016-06-08 09:30:00,27.29,27.44,27.27,27.27,96189.0,24.3086,24.4422,24.2908,24.2908,96189.0
2016-06-08 10:00:00,27.31,27.4,27.27,27.37,60960.0,24.3264,24.4066,24.2908,24.3799,60960.0
2016-06-08 10:30:00,27.38,27.42,27.32,27.32,63330.0,24.3888,24.4244,24.3353,24.3353,63330.0
2016-06-08 11:00:00,27.34,27.34,27.25,27.26,85740.0,24.3531,24.3531,24.273,24.2819,85740.0
2016-06-08 11:30:00,27.27,27.38,27.24,27.26,36891.0,24.2908,24.3888,24.2641,24.2819,36891.0
2016-06-08 12:00:00,27.28,27.34,27.27,27.34,24390.0,24.2997,24.3531,24.2908,24.3531,24390.0
2016-06-08 12:30:00,27.35,27.38,27.32,27.37,26592.0,24.3621,24.3888,24.3353,24.3799,26592.0
2016-06-08 13:00:00,27.37,27.37,27.32,27.34,14220.0,24.3799,24.3799,24.3353,24.3531,14220.0
2016-06-08 13:30:00,27.31,27.32,27.26,27.27,61986.0,24.3264,24.3353,24.2819,24.2908,61986.0
2016-06-08 14:00:00,27.29,27.29,27.26,27.27,39708.0,24.3086,24.3086,24.2819,24.2908,39708.0
2016-06-08 14:30:00,27.26,27.28,27.23,27.24,59154.0,24.2819,24.2997,24.2552,24.2641,59154.0
2016-06-08 15:00:00,27.25,27.28,27.22,27.24,53187.0,24.273,24.2997,24.2463,24.2641,53187.0
2016-06-08 15:30:00,27.24,27.26,27.18,27.19,214443.0,24.2641,24.2819,24.2106,24.2195,214443.0
2016-06-09 09:30:00,27.03,27.15,27.02,27.02,16716.0,24.077,24.1839,24.0681,24.0681,16716.0
2016-06-09 10:00:00,27.03,27.03,26.84,26.84,84531.0,24.077,24.077,23.9078,23.9078,84531.0
2016-06-09 10:30:00,26.85,27.0,26.85,26.97,28146.0,23.9167,24.0503,23.9167,24.0236,28146.0
2016-06-09 11:00:00,26.97,27.04,26.96,26.98,14016.0,24.0236,24.0859,24.0147,24.0325,14016.0
2016-06-09 11:30:00,26.97,27.01,26.95,26.95,30750.0,24.0236,24.0592,24.0058,24.0058,30750.0
2016-06-09 12:00:00,26.98,26.98,26.94,26.98,14202.0,24.0325,24.0325,23.9968,24.0325,14202.0
2016-06-09 12:30:00,26.98,27.03,26.96,27.0,25947.0,24.0325,24.077,24.0147,24.0503,25947.0
2016-06-09 13:00:00,27.0,27.05,26.99,27.03,28209.0,24.0503,24.0948,24.0414,24.077,28209.0
2016-06-09 13:30:00,27.03,27.05,26.99,27.03,44001.0,24.077,24.0948,24.0414,24.077,44001.0
2016-06-09 14:00:00,27.02,27.03,26.99,27.01,28422.0,24.0681,24.077,24.0414,24.0592,28422.0
2016-06-09 14:30:00,27.0,27.07,27.0,27.02,100608.0,24.0503,24.1126,24.0503,24.0681,100608.0
2016-06-09 15:00:00,27.03,27.08,27.02,27.04,32307.0,24.077,24.1216,24.0681,24.0859,32307.0
2016-06-09 15:30:00,27.03,27.08,27.03,27.04,96372.0,24.077,24.1216,24.077,24.0859,96372.0
2016-06-10 09:30:00,26.75,26.78,26.5,26.54,76704.0,23.8276,23.8543,23.6049,23.6405,76704.0
2016-06-10 10:00:00,26.56,26.66,26.54,26.57,70983.0,23.6584,23.7474,23.6405,23.6673,70983.0
2016-06-10 10:30:00,26.57,26.63,26.56,26.59,66483.0,23.6673,23.7207,23.6584,23.6851,66483.0
2016-06-10 11:00:00,26.61,26.71,26.58,26.7,25788.0,23.7029,23.792,23.6762,23.7831,25788.0
2016-06-10 11:30:00,26.7,26.7,26.57,26.61,91746.0,23.7831,23.7831,23.6673,23.7029,91746.0
2016-06-10 12:00:00,26.59,26.61,26.56,26.58,12030.0,23.6851,23.7029,23.6584,23.6762,12030.0
2016-06-10 12:30:00,26.59,26.64,26.59,26.64,19797.0,23.6851,23.7296,23.6851,23.7296,19797.0
2016-06-10 13:00:00,26.63,26.67,26.63,26.66,61602.0,23.7207,23.7563,23.7207,23.7474,61602.0
2016-06-10 13:30:00,26.65,26.66,26.61,26.61,86055.0,23.7385,23.7474,23.7029,23.7029,86055.0
2016-06-10 14:00:00,26.61,26.64,26.54,26.64,29379.0,23.7029,23.7296,23.6405,23.7296,29379.0
2016-06-10 14:30:00,26.62,26.64,26.6,26.62,57891.0,23.7118,23.7296,23.694,23.7118,57891.0
2016-06-10 15:00:00,26.62,26.64,26.61,26.64,60471.0,23.7118,23.7296,23.7029,23.7296,60471.0
2016-06-10 15:30:00,26.65,26.7,26.64,26.68,157680.0,23.7385,23.7831,23.7296,23.7653,157680.0
2016-06-13 09:30:00,26.54,26.63,26.46,26.56,59076.0,23.6405,23.7207,23.5693,23.6584,59076.0
2016-06-13 10:00:00,26.58,26.64,26.54,26.63,30975.0,23.6762,23.7296,23.6405,23.7207,30975.0
2016-06-13 10:30:00,26.72,26.75,26.66,26.67,112314.0,23.8009,23.8276,23.7474,23.7563,112314.0
2016-06-13 11:00:00,26.67,26.7,26.65,26.7,17883.0,23.7563,23.7831,23.7385,23.7831,17883.0
2016-06-13 11:30:00,26.69,26.69,26.65,26.67,21060.0,23.7742,23.7742,23.7385,23.7563,21060.0
2016-06-13 12:00:00,26.65,26.76,26.65,26.74,30903.0,23.7385,23.8365,23.7385,23.8187,30903.0
2016-06-13 12:30:00,26.72,26.76,26.71,26.72,25374.0,23.8009,23.8365,23.792,23.8009,25374.0
2016-06-13 13:00:00,26.73,26.73,26.67,26.68,9405.0,23.8098,23.8098,23.7563,23.7653,9405.0
2016-06-13 13:30:00,26.68,26.7,26.58,26.64,20778.0,23.7653,23.7831,23.6762,23.7296,20778.0
2016-06-13 14:00:00,26.64,26.64,26.59,26.6,19425.0,23.7296,23.7296,23.6851,23.694,19425.0
2016-06-13 14:30:00,26.62,26.7,26.61,26.62,15267.0,23.7118,23.7831,23.7029,23.7118,15267.0
2016-06-13 15:00:00,26.63,26.65,26.53,26.54,53688.0,23.7207,23.7385,23.6316,23.6405,53688.0
2016-06-13 15:30:00,26.53,26.6,26.51,26.51,129888.0,23.6316,23.694,23.6138,23.6138,129888.0
2016-06-14 09:30:00,26.44,26.65,26.44,26.61,15741.0,23.5515,23.7385,23.5515,23.7029,15741.0
2016-06-14 10:00:00,26.62,26.62,26.48,26.49,19164.0,23.7118,23.7118,23.5871,23.596,19164.0
2016-06-14 10:30:00,26.52,26.54,26.4,26.41,15975.0,23.6227,23.6405,23.5158,23.5248,15975.0
2016-06-14 11:00:00,26.43,26.5,26.42,26.46,15945.0,23.5426,23.6049,23.5337,23.5693,15945.0
2016-06-14 11:30:00,26.46,26.55,26.44,26.47,24588.0,23.5693,23.6495,23.5515,23.5782,24588.0
2016-06-14 12:00:00,26.42,26.56,26.41,26.56,14784.0,23.5337,23.6584,23.5248,23.6584,14784.0
2016-06-14 12:30:00,26.56,26.56,26.5,26.51,18048.0,23.6584,23.6584,23.6049,23.6138,18048.0
2016-06-14 13:00:00,26.54,26.58,26.5,26.5,12648.0,23.6405,23.6762,23.6049,23.6049,12648.0
2016-06-14 13:30:00,26.48,26.6,26.48,26.52,7707.0,23.5871,23.694,23.5871,23.6227,7707.0
2016-06-14 14:00:00,26.52,26.57,26.51,26.57,10467.0,23.6227,23.6673,23.6138,23.6673,10467.0
2016-06-14 14:30:00,26.58,26.58,26.51,26.52,14679.0,23.6762,23.6762,23.6138,23.6227,14679.0
2016-06-14 15:00:00,26.49,26.61,26.48,26.6,25140.0,23.596,23.7029,23.5871,23.694,25140.0
2016-06-14 15:30:00,26.61,26.62,26.54,26.57,94038.0,23.7029,23.7118,23.6405,23.6673,94038.0
2016-06-15 09:30:00,26.69,26.7,26.57,26.63,33984.0,23.7742,23.7831,23.6673,23.7207,33984.0
2016-06-15 10:00:00,26.64,26.71,26.63,26.66,10059.0,23.7296,23.792,23.7207,23.7474,10059.0
2016-06-15 10:30:00,26.67,26.74,26.62,26.66,33111.0,23.7563,23.8187,23.7118,23.7474,33111.0
2016-06-15 11:00:00,26.63,26.65,26.55,26.56,16980.0,23.7207,23.7385,23.6495,23.6584,16980.0
2016-06-15 11:30:00,26.55,26.56,26.51,26.54,10665.0,23.6495,23.6584,23.6138,23.6405,10665.0
2016-06-15 12:00:00,26.58,26.6,26.52,26.52,12216.0,23.6762,23.694,23.6227,23.6227,12216.0
2016-06-15 12:30:00,26.54,26.56,26.49,26.52,18324.0,23.6405,23.6584,23.596,23.6227,18324.0
2016-06-15 13:00:00,26.53,26.6,26.53,26.6,13371.0,23.6316,23.694,23.6316,23.694,13371.0
2016-06-15 13:30:00,26.61,26.66,26.61,26.65,8244.0,23.7029,23.7474,23.7029,23.7385,8244.0
2016-06-15 14:00:00,26.66,26.7,26.52,26.53,33786.0,23.7474,23.7831,23.6227,23.6316,33786.0
2016-06-15 14:30:00,26.54,26.61,26.53,26.61,21144.0,23.6405,23.7029,23.6316,23.7029,21144.0
2016-06-15 15:00:00,26.6,26.63,26.59,26.6,18309.0,23.694,23.7207,23.6851,23.694,18309.0
2016-06-15 15:30:00,26.6,26.61,26.39,26.44,78312.0,23.694,23.7029,23.5069,23.5515,78312.0
2016-06-16 09:30:00,26.22,26.27,26.06,26.06,19278.0,23.3555,23.4,23.213,23.213,19278.0
2016-06-16 10:00:00,26.02,26.09,25.96,26.07,32877.0,23.1774,23.2397,23.1239,23.2219,32877.0
2016-06-16 10:30:00,26.04,26.06,25.92,26.06,11661.0,23.1952,23.213,23.0883,23.213,11661.0
2016-06-16 11:00:00,26.07,26.18,26.07,26.18,27024.0,23.2219,23.3199,23.2219,23.3199,27024.0
2016-06-16 11:30:00,26.19,26.19,26.05,26.06,7200.0,23.3288,23.3288,23.2041,23.213,7200.0
2016-06-16 12:00:00,26.06,26.23,26.06,26.2,35094.0,23.213,23.3644,23.213,23.3377,35094.0
2016-06-16 12:30:00,26.21,26.28,26.16,26.18,24945.0,23.3466,23.409,23.3021,23.3199,24945.0
2016-06-16 13:00:00,26.17,26.25,26.16,26.16,29181.0,23.311,23.3822,23.3021,23.3021,29181.0
2016-06-16 13:30:00,26.19,26.2,26.08,26.1,30459.0,23.3288,23.3377,23.2308,23.2486,30459.0
2016-06-16 14:00:00,26.12,26.28,26.12,26.25,26790.0,23.2664,23.409,23.2664,23.3822,26790.0
2016-06-16 14:30:00,26.26,26.34,26.24,26.31,15255.0,23.3911,23.4624,23.3733,23.4357,15255.0
2016-06-16 15:00:00,26.31,26.37,26.27,26.36,37371.0,23.4357,23.4891,23.4,23.4802,37371.0
2016-06-16 15:30:00,26.36,26.4,26.3,26.32,137556.0,23.4802,23.5158,23.4268,23.4446,137556.0
2016-06-17 09:30:00,26.29,26.66,26.29,26.55,227457.0,23.4179,23.7474,23.4179,23.6495,227457.0
2016-06-17 10:00:00,26.56,26.65,26.54,26.54,13500.0,23.6584,23.7385,23.6405,23.6405,13500.0
2016-06-17 10:30:00,26.54,26.57,26.48,26.53,14856.0,23.6405,23.6673,23.5871,23.6316,14856.0
2016-06-17 11:00:00,26.5,26.5,26.36,26.37,18039.0,23.6049,23.6049,23.4802,23.4891,18039.0
2016-06-17 11:30:00,26.35,26.47,26.32,26.44,19977.0,23.4713,23.5782,23.4446,23.5515,19977.0
2016-06-17 12:00:00,26.45,26.55,26.45,26.48,17436.0,23.5604,23.6495,23.5604,23.5871,17436.0
2016-06-17 12:30:00,26.49,26.54,26.46,26.47,11889.0,23.596,23.6405,23.5693,23.5782,11889.0
2016-06-17 13:00:00,26.48,26.57,26.45,26.53,17946.0,23.5871,23.6673,23.5604,23.6316,17946.0
2016-06-17 13:30:00,26.51,26.62,26.51,26.58,11634.0,23.6138,23.7118,23.6138,23.6762,11634.0
2016-06-17 14:00:00,26.59,26.67,26.59,26.63,17934.0,23.6851,23.7563,23.6851,23.7207,17934.0
2016-06-17 14:30:00,26.63,26.68,26.62,26.65,13725.0,23.7207,23.7653,23.7118,23.7385,13725.0
2016-06-17 15:00:00,26.63,26.66,26.53,26.53,35928.0,23.7207,23.7474,23.6316,23.6316,35928.0
2016-06-17 15:30:00,26.53,26.53,26.44,26.48,119058.0,23.6316,23.6316,23.5515,23.5871,119058.0
2016-06-20 09:30:00,26.88,27.03,26.88,26.99,30570.0,23.9434,24.077,23.9434,24.0414,30570.0
2016-06-20 10:00:00,27.0,27.14,27.0,27.12,26409.0,24.0503,24.175,24.0503,24.1572,26409.0
2016-06-20 10:30:00,27.1,27.13,27.03,27.11,18828.0,24.1394,24.1661,24.077,24.1483,18828.0
2016-06-20 11:00:00,27.08,27.12,27.05,27.05,36300.0,24.1216,24.1572,24.0948,24.0948,36300.0
2016-06-20 11:30:00,27.04,27.05,26.98,27.04,14859.0,24.0859,24.0948,24.0325,24.0859,14859.0
2016-06-20 12:00:00,27.04,27.11,27.03,27.05,16179.0,24.0859,24.1483,24.077,24.0948,16179.0
2016-06-20 12:30:00,27.04,27.09,27.02,27.03,10101.0,24.0859,24.1305,24.0681,24.077,10101.0
2016-06-20 13:00:00,27.03,27.07,26.93,27.01,14796.0,24.077,24.1126,23.9879,24.0592,14796.0
2016-06-20 13:30:00,26.99,27.05,26.99,27.03,7200.0,24.0414,24.0948,24.0414,24.077,7200.0
2016-06-20 14:00:00,27.03,27.05,26.98,27.0,25878.0,24.077,24.0948,24.0325,24.0503,25878.0
2016-06-20 14:30:00,26.99,27.04,26.98,27.04,15969.0,24.0414,24.0859,24.0325,24.0859,15969.0
2016-06-20 15:00:00,27.04,27.08,27.02,27.02,31827.0,24.0859,24.1216,24.0681,24.0681,31827.0
2016-06-20 15:30:00,27.02,27.08,27.0,27.04,144825.0,24.0681,24.1216,24.0503,24.0859,144825.0
2016-06-21 09:30:00,27.04,27.04,26.76,26.96,93156.0,24.0859,24.0859,23.8365,24.0147,93156.0
2016-06-21 10:00:00,26.94,26.95,26.79,26.86,31764.0,23.9968,24.0058,23.8632,23.9256,31764.0
2016-06-21 10:30:00,26.85,26.86,26.8,26.83,11517.0,23.9167,23.9256,23.8721,23.8989,11517.0
2016-06-21 11:00:00,26.84,26.94,26.84,26.9,23688.0,23.9078,23.9968,23.9078,23.9612,23688.0
2016-06-21 11:30:00,26.89,26.89,26.76,26.81,17529.0,23.9523,23.9523,23.8365,23.8811,17529.0
2016-06-21 12:00:00,26.81,26.84,26.78,26.83,19200.0,23.8811,23.9078,23.8543,23.8989,19200.0
2016-06-21 12:30:00,26.82,26.84,26.8,26.83,12150.0,23.89,23.9078,23.8721,23.8989,12150.0
2016-06-21 13:00:00,26.81,26.87,26.81,26.85,25953.0,23.8811,23.9345,23.8811,23.9167,25953.0
2016-06-21 13:30:00,26.84,26.84,26.79,26.83,15300.0,23.9078,23.9078,23.8632,23.8989,15300.0
2016-06-21 14:00:00,26.82,26.88,26.81,26.86,18549.0,23.89,23.9434,23.8811,23.9256,18549.0
2016-06-21 14:30:00,26.85,26.92,26.85,26.87,22020.0,23.9167,23.979,23.9167,23.9345,22020.0
2016-06-21 15:00:00,26.87,26.92,26.85,26.9,42264.0,23.9345,23.979,23.9167,23.9612,42264.0
2016-06-21 15:30:00,26.9,26.91,26.86,26.87,137163.0,23.9612,23.9701,23.9256,23.9345,137163.0
2016-06-22 09:30:00,26.98,27.08,26.95,27.02,55599.0,24.0325,24.1216,24.0058,24.0681,55599.0
2016-06-22 10:00:00,26.99,27.09,26.97,27.09,21444.0,24.0414,24.1305,24.0236,24.1305,21444.0
2016-06-22 10:30:00,27.1,27.12,27.05,27.08,34425.0,24.1394,24.1572,24.0948,24.1216,34425.0
2016-06-22 11:00:00,27.07,27.16,27.01,27.16,31005.0,24.1126,24.1928,24.0592,24.1928,31005.0
2016-06-22 11:30:00,27.14,27.15,27.05,27.09,23700.0,24.175,24.1839,24.0948,24.1305,23700.0
2016-06-22 12:00:00,27.09,27.1,26.96,26.96,19287.0,24.1305,24.1394,24.0147,24.0147,19287.0
2016-06-22 12:30:00,26.97,27.02,26.96,26.99,12486.0,24.0236,24.0681,24.0147,24.0414,12486.0
2016-06-22 13:00:00,27.0,27.02,26.91,26.97,14412.0,24.0503,24.0681,23.9701,24.0236,14412.0
2016-06-22 13:30:00,26.95,26.97,26.93,26.94,17100.0,24.0058,24.0236,23.9879,23.9968,17100.0
2016-06-22 14:00:00,26.94,26.98,26.92,26.98,21600.0,23.9968,24.0325,23.979,24.0325,21600.0
2016-06-22 14:30:00,26.96,26.98,26.93,26.98,19584.0,24.0147,24.0325,23.9879,24.0325,19584.0
2016-06-22 15:00:00,26.98,27.02,26.94,26.95,41205.0,24.0325,24.0681,23.9968,24.0058,41205.0
2016-06-22 15:30:00,26.94,26.99,26.89,26.91,91260.0,23.9968,24.0414,23.9523,23.9701,91260.0
2016-06-23 09:30:00,27.21,27.46,27.21,27.34,47172.0,24.2374,24.46,24.2374,24.3531,47172.0
2016-06-23 10:00:00,27.37,27.39,27.3,27.35,30642.0,24.3799,24.3977,24.3175,24.3621,30642.0
2016-06-23 10:30:00,27.28,27.32,27.24,27.29,14400.0,24.2997,24.3353,24.2641,24.3086,14400.0
2016-06-23 11:00:00,27.31,27.39,27.31,27.39,13563.0,24.3264,24.3977,24.3264,24.3977,13563.0
2016-06-23 11:30:00,27.43,27.48,27.39,27.4,22980.0,24.4333,24.4779,24.3977,24.4066,22980.0
2016-06-23 12:00:00,27.41,27.44,27.39,27.42,6972.0,24.4155,24.4422,24.3977,24.4244,6972.0
2016-06-23 12:30:00,27.4,27.4,27.34,27.34,15750.0,24.4066,24.4066,24.3531,24.3531,15750.0
2016-06-23 13:00:00,27.34,27.35,27.3,27.31,14550.0,24.3531,24.3621,24.3175,24.3264,14550.0
2016-06-23 13:30:00,27.32,27.33,27.27,27.3,13308.0,24.3353,24.3442,24.2908,24.3175,13308.0
2016-06-23 14:00:00,27.29,27.38,27.28,27.38,26466.0,24.3086,24.3888,24.2997,24.3888,26466.0
2016-06-23 14:30:00,27.38,27.44,27.36,27.42,24567.0,24.3888,24.4422,24.371,24.4244,24567.0
2016-06-23 15:00:00,27.4,27.44,27.36,27.41,35703.0,24.4066,24.4422,24.371,24.4155,35703.0
2016-06-23 15:30:00,27.4,27.51,27.4,27.5,94272.0,24.4066,24.5046,24.4066,24.4957,94272.0
2016-06-24 09:30:00,26.39,26.57,26.35,26.47,38397.0,23.5069,23.6673,23.4713,23.5782,38397.0
2016-06-24 10:00:00,26.45,26.56,26.39,26.42,42948.0,23.5604,23.6584,23.5069,23.5337,42948.0
2016-06-24 10:30:00,26.4,26.48,26.36,26.4,34836.0,23.5158,23.5871,23.4802,23.5158,34836.0
2016-06-24 11:00:00,26.38,26.38,26.16,26.23,25287.0,23.498,23.498,23.3021,23.3644,25287.0
2016-06-24 11:30:00,26.2,26.22,26.11,26.12,26781.0,23.3377,23.3555,23.2575,23.2664,26781.0
2016-06-24 12:00:00,26.12,26.13,25.96,26.0,32007.0,23.2664,23.2753,23.1239,23.1595,32007.0
2016-06-24 12:30:00,26.0,26.0,25.89,25.89,32622.0,23.1595,23.1595,23.0616,23.0616,32622.0
2016-06-24 13:00:00,25.89,25.95,25.84,25.88,36750.0,23.0616,23.115,23.017,23.0527,36750.0
2016-06-24 13:30:00,25.89,25.94,25.85,25.91,24222.0,23.0616,23.1061,23.0259,23.0794,24222.0
2016-06-24 14:00:00,25.92,25.95,25.76,25.78,27342.0,23.0883,23.115,22.9458,22.9636,27342.0
2016-06-24 14:30:00,25.77,25.88,25.71,25.81,53505.0,22.9547,23.0527,22.9012,22.9903,53505.0
2016-06-24 15:00:00,25.77,25.84,25.73,25.79,144705.0,22.9547,23.017,22.919,22.9725,144705.0
2016-06-24 15:30:00,25.81,25.98,25.79,25.83,221103.0,22.9903,23.1417,22.9725,23.0081,221103.0
2016-06-27 09:30:00,25.56,25.61,25.22,25.22,45750.0,22.7676,22.8121,22.4648,22.4648,45750.0
2016-06-27 10:00:00,25.24,25.32,25.07,25.07,44613.0,22.4826,22.5538,22.3311,22.3311,44613.0
2016-06-27 10:30:00,25.08,25.14,24.9,24.91,65811.0,22.3401,22.3935,22.1797,22.1886,65811.0
2016-06-27 11:00:00,24.89,25.03,24.88,24.97,245187.0,22.1708,22.2955,22.1619,22.2421,245187.0
2016-06-27 11:30:00,24.95,25.13,24.95,25.12,147849.0,22.2243,22.3846,22.2243,22.3757,147849.0
2016-06-27 12:00:00,25.11,25.14,25.05,25.09,90855.0,22.3668,22.3935,22.3133,22.349,90855.0
2016-06-27 12:30:00,25.1,25.2,25.08,25.2,65334.0,22.3579,22.4469,22.3401,22.4469,65334.0
2016-06-27 13:00:00,25.16,25.17,25.1,25.1,88893.0,22.4113,22.4202,22.3579,22.3579,88893.0
2016-06-27 13:30:00,25.11,25.12,24.99,25.05,55416.0,22.3668,22.3757,22.2599,22.3133,55416.0
2016-06-27 14:00:00,25.05,25.06,24.96,25.0,36153.0,22.3133,22.3222,22.2332,22.2688,36153.0
2016-06-27 14:30:00,25.01,25.02,24.92,24.95,70509.0,22.2777,22.2866,22.1975,22.2243,70509.0
2016-06-27 15:00:00,24.96,25.03,24.93,24.98,66159.0,22.2332,22.2955,22.2064,22.251,66159.0
2016-06-27 15:30:00,24.97,25.08,24.95,24.99,237312.0,22.2421,22.3401,22.2243,22.2599,237312.0
2016-06-28 09:30:00,25.27,25.62,25.09,25.32,164691.0,22.5093,22.8211,22.349,22.5538,164691.0
2016-06-28 10:00:00,25.3,25.35,25.17,25.22,247788.0,22.536,22.5806,22.4202,22.4648,247788.0
2016-06-28 10:30:00,25.24,25.25,25.13,25.14,77307.0,22.4826,22.4915,22.3846,22.3935,77307.0
2016-06-28 11:00:00,25.08,25.15,25.06,25.12,93594.0,22.3401,22.4024,22.3222,22.3757,93594.0
2016-06-28 11:30:00,25.07,25.14,25.07,25.08,49434.0,22.3311,22.3935,22.3311,22.3401,49434.0
2016-06-28 12:00:00,25.08,25.13,25.06,25.11,64494.0,22.3401,22.3846,22.3222,22.3668,64494.0
2016-06-28 12:30:00,25.11,25.17,25.1,25.11,28410.0,22.3668,22.4202,22.3579,22.3668,28410.0
2016-06-28 13:00:00,25.12,25.14,24.99,25.01,86097.0,22.3757,22.3935,22.2599,22.2777,86097.0
2016-06-28 13:30:00,25.02,25.1,24.99,25.06,56262.0,22.2866,22.3579,22.2599,22.3222,56262.0
2016-06-28 14:00:00,25.06,25.11,25.05,25.11,52716.0,22.3222,22.3668,22.3133,22.3668,52716.0
2016-06-28 14:30:00,25.11,25.29,25.11,25.24,40632.0,22.3668,22.5271,22.3668,22.4826,40632.0
2016-06-28 15:00:00,25.24,25.31,25.17,25.2,45396.0,22.4826,22.5449,22.4202,22.4469,45396.0
2016-06-28 15:30:00,25.21,25.29,25.18,25.27,122448.0,22.4558,22.5271,22.4291,22.5093,122448.0
2016-06-29 09:30:00,25.66,25.84,25.46,25.6,81654.0,22.8567,23.017,22.6785,22.8032,81654.0
2016-06-29 10:00:00,25.6,25.64,25.53,25.55,61263.0,22.8032,22.8389,22.7409,22.7587,61263.0
2016-06-29 10:30:00,25.54,25.65,25.54,25.59,44964.0,22.7498,22.8478,22.7498,22.7943,44964.0
2016-06-29 11:00:00,25.6,25.66,25.59,25.64,33120.0,22.8032,22.8567,22.7943,22.8389,33120.0
2016-06-29 11:30:00,25.65,25.74,25.65,25.73,100467.0,22.8478,22.9279,22.8478,22.919,100467.0
2016-06-29 12:00:00,25.7,25.73,25.66,25.72,27426.0,22.8923,22.919,22.8567,22.9101,27426.0
2016-06-29 12:30:00,25.73,25.74,25.66,25.67,15726.0,22.919,22.9279,22.8567,22.8656,15726.0
2016-06-29 13:00:00,25.67,25.69,25.63,25.67,49626.0,22.8656,22.8834,22.83,22.8656,49626.0
2016-06-29 13:30:00,25.67,25.7,25.64,25.7,18474.0,22.8656,22.8923,22.8389,22.8923,18474.0
2016-06-29 14:00:00,25.68,25.76,25.68,25.75,23496.0,22.8745,22.9458,22.8745,22.9369,23496.0
2016-06-29 14:30:00,25.75,25.79,25.71,25.77,33027.0,22.9369,22.9725,22.9012,22.9547,33027.0
2016-06-29 15:00:00,25.77,25.8,25.75,25.77,47535.0,22.9547,22.9814,22.9369,22.9547,47535.0
2016-06-29 15:30:00,25.77,25.79,25.73,25.77,184989.0,22.9547,22.9725,22.919,22.9547,184989.0
2016-06-30 09:30:00,25.82,25.94,25.73,25.79,34563.0,22.9992,23.1061,22.919,22.9725,34563.0
2016-06-30 10:00:00,25.78,25.85,25.72,25.8,67491.0,22.9636,23.0259,22.9101,22.9814,67491.0
2016-06-30 10:30:00,25.83,25.93,25.79,25.9,155910.0,23.0081,23.0972,22.9725,23.0705,155910.0
2016-06-30 11:00:00,25.9,26.03,25.89,25.97,98940.0,23.0705,23.1863,23.0616,23.1328,98940.0
2016-06-30 11:30:00,25.98,26.04,25.95,25.95,105546.0,23.1417,23.1952,23.115,23.115,105546.0
2016-06-30 12:00:00,25.95,26.14,25.94,26.12,175119.0,23.115,23.2842,23.1061,23.2664,175119.0
2016-06-30 12:30:00,26.12,26.19,26.11,26.15,25497.0,23.2664,23.3288,23.2575,23.2932,25497.0
2016-06-30 13:00:00,26.17,26.19,26.15,26.16,13500.0,23.311,23.3288,23.2932,23.3021,13500.0
2016-06-30 13:30:00,26.16,26.22,26.15,26.21,41802.0,23.3021,23.3555,23.2932,23.3466,41802.0
2016-06-30 14:00:00,26.22,26.29,26.22,26.23,27393.0,23.3555,23.4179,23.3555,23.3644,27393.0
2016-06-30 14:30:00,26.24,26.27,26.19,26.24,56625.0,23.3733,23.4,23.3288,23.3733,56625.0
2016-06-30 15:00:00,26.25,26.27,26.2,26.22,83856.0,23.3822,23.4,23.3377,23.3555,83856.0
2016-06-30 15:30:00,26.23,26.33,26.19,26.33,330330.0,23.3644,23.4535,23.3288,23.4535,330330.0
2016-07-01 09:30:00,26.28,26.51,25.78,26.36,48459.0,23.409,23.6138,22.9636,23.4802,48459.0
2016-07-01 10:00:00,26.38,26.46,26.34,26.38,89217.0,23.498,23.5693,23.4624,23.498,89217.0
2016-07-01 10:30:00,26.37,26.43,26.27,26.34,82167.0,23.4891,23.5426,23.4,23.4624,82167.0
2016-07-01 11:00:00,26.33,26.34,26.12,26.12,48234.0,23.4535,23.4624,23.2664,23.2664,48234.0
2016-07-01 11:30:00,26.15,26.17,26.1,26.12,32622.0,23.2932,23.311,23.2486,23.2664,32622.0
2016-07-01 12:00:00,26.13,26.15,26.04,26.04,26679.0,23.2753,23.2932,23.1952,23.1952,26679.0
2016-07-01 12:30:00,26.05,26.12,26.01,26.12,41556.0,23.2041,23.2664,23.1685,23.2664,41556.0
2016-07-01 13:00:00,26.11,26.12,26.0,26.02,36690.0,23.2575,23.2664,23.1595,23.1774,36690.0
2016-07-01 13:30:00,26.01,26.11,26.01,26.1,34605.0,23.1685,23.2575,23.1685,23.2486,34605.0
2016-07-01 14:00:00,26.11,26.13,26.07,26.09,37461.0,23.2575,23.2753,23.2219,23.2397,37461.0
2016-07-01 14:30:00,26.09,26.18,26.07,26.18,45735.0,23.2397,23.3199,23.2219,23.3199,45735.0
2016-07-01 15:00:00,26.17,26.21,26.14,26.19,35652.0,23.311,23.3466,23.2842,23.3288,35652.0
2016-07-01 15:30:00,26.18,26.19,26.11,26.14,156249.0,23.3199,23.3288,23.2575,23.2842,156249.0
2016-07-05 09:30:00,25.97,26.02,25.72,25.79,105840.0,23.1328,23.1774,22.9101,22.9725,105840.0
2016-07-05 10:00:00,25.78,25.83,25.71,25.76,105336.0,22.9636,23.0081,22.9012,22.9458,105336.0
2016-07-05 10:30:00,25.79,25.85,25.75,25.75,71985.0,22.9725,23.0259,22.9369,22.9369,71985.0
2016-07-05 11:00:00,25.76,25.79,25.72,25.73,93801.0,22.9458,22.9725,22.9101,22.919,93801.0
2016-07-05 11:30:00,25.72,25.74,25.62,25.72,72732.0,22.9101,22.9279,22.8211,22.9101,72732.0
2016-07-05 12:00:00,25.7,25.76,25.67,25.74,101334.0,22.8923,22.9458,22.8656,22.9279,101334.0
2016-07-05 12:30:00,25.76,25.76,25.67,25.72,17892.0,22.9458,22.9458,22.8656,22.9101,17892.0
2016-07-05 13:00:00,25.69,25.74,25.69,25.71,41919.0,22.8834,22.9279,22.8834,22.9012,41919.0
2016-07-05 13:30:00,25.71,25.75,25.68,25.75,57906.0,22.9012,22.9369,22.8745,22.9369,57906.0
2016-07-05 14:00:00,25.76,25.84,25.75,25.76,32130.0,22.9458,23.017,22.9369,22.9458,32130.0
2016-07-05 14:30:00,25.76,25.77,25.71,25.77,54357.0,22.9458,22.9547,22.9012,22.9547,54357.0
2016-07-05 15:00:00,25.77,25.79,25.74,25.79,74235.0,22.9547,22.9725,22.9279,22.9725,74235.0
2016-07-05 15:30:00,25.79,25.89,25.78,25.79,179676.0,22.9725,23.0616,22.9636,22.9725,179676.0
2016-07-06 09:30:00,25.61,25.66,25.43,25.47,190296.0,22.8121,22.8567,22.6518,22.6874,190296.0
2016-07-06 10:00:00,25.48,25.54,25.34,25.37,112389.0,22.6964,22.7498,22.5716,22.5984,112389.0
2016-07-06 10:30:00,25.38,25.43,25.36,25.38,94386.0,22.6073,22.6518,22.5895,22.6073,94386.0
2016-07-06 11:00:00,25.4,25.42,25.32,25.32,222612.0,22.6251,22.6429,22.5538,22.5538,222612.0
2016-07-06 11:30:00,25.33,25.39,25.31,25.37,29568.0,22.5627,22.6162,22.5449,22.5984,29568.0
2016-07-06 12:00:00,25.37,25.41,25.35,25.39,157173.0,22.5984,22.634,22.5806,22.6162,157173.0
2016-07-06 12:30:00,25.39,25.42,25.35,25.4,56193.0,22.6162,22.6429,22.5806,22.6251,56193.0
2016-07-06 13:00:00,25.4,25.45,25.39,25.4,154251.0,22.6251,22.6696,22.6162,22.6251,154251.0
2016-07-06 13:30:00,25.4,25.42,25.39,25.4,97740.0,22.6251,22.6429,22.6162,22.6251,97740.0
2016-07-06 14:00:00,25.4,25.41,25.37,25.37,110019.0,22.6251,22.634,22.5984,22.5984,110019.0
2016-07-06 14:30:00,25.39,25.5,25.39,25.48,259173.0,22.6162,22.7142,22.6162,22.6964,259173.0
2016-07-06 15:00:00,25.51,25.57,25.43,25.43,120990.0,22.7231,22.7765,22.6518,22.6518,120990.0
2016-07-06 15:30:00,25.42,25.57,25.41,25.55,569301.0,22.6429,22.7765,22.634,22.7587,569301.0
2016-07-07 09:30:00,25.68,26.02,25.67,26.01,68106.0,22.8745,23.1774,22.8656,23.1685,68106.0
2016-07-07 10:00:00,26.0,26.04,25.95,26.0,36882.0,23.1595,23.1952,23.115,23.1595,36882.0
2016-07-07 10:30:00,26.02,26.04,25.9,25.9,41154.0,23.1774,23.1952,23.0705,23.0705,41154.0
2016-07-07 11:00:00,25.89,25.89,25.77,25.83,58371.0,23.0616,23.0616,22.9547,23.0081,58371.0
2016-07-07 11:30:00,25.82,25.86,25.76,25.82,46698.0,22.9992,23.0348,22.9458,22.9992,46698.0
2016-07-07 12:00:00,25.82,25.83,25.77,25.81,21483.0,22.9992,23.0081,22.9547,22.9903,21483.0
2016-07-07 12:30:00,25.81,25.82,25.75,25.75,32037.0,22.9903,22.9992,22.9369,22.9369,32037.0
2016-07-07 13:00:00,25.74,25.87,25.74,25.84,32103.0,22.9279,23.0437,22.9279,23.017,32103.0
2016-07-07 13:30:00,25.84,25.86,25.8,25.82,18702.0,23.017,23.0348,22.9814,22.9992,18702.0
2016-07-07 14:00:00,25.83,25.86,25.76,25.8,46335.0,23.0081,23.0348,22.9458,22.9814,46335.0
2016-07-07 14:30:00,25.82,25.86,25.79,25.8,23967.0,22.9992,23.0348,22.9725,22.9814,23967.0
2016-07-07 15:00:00,25.78,25.89,25.77,25.85,55974.0,22.9636,23.0616,22.9547,23.0259,55974.0
2016-07-07 15:30:00,25.86,25.92,25.84,25.88,129030.0,23.0348,23.0883,23.017,23.0527,129030.0
2016-07-08 09:30:00,26.19,26.31,26.19,26.29,58908.0,23.3288,23.4357,23.3288,23.4179,58908.0
2016-07-08 10:00:00,26.33,26.37,26.28,26.32,33705.0,23.4535,23.4891,23.409,23.4446,33705.0
2016-07-08 10:30:00,26.33,26.39,26.31,26.36,40251.0,23.4535,23.5069,23.4357,23.4802,40251.0
2016-07-08 11:00:00,26.39,26.47,26.35,26.47,60246.0,23.5069,23.5782,23.4713,23.5782,60246.0
2016-07-08 11:30:00,26.47,26.47,26.39,26.45,11463.0,23.5782,23.5782,23.5069,23.5604,11463.0
2016-07-08 12:00:00,26.47,26.48,26.43,26.47,9285.0,23.5782,23.5871,23.5426,23.5782,9285.0
2016-07-08 12:30:00,26.48,26.52,26.47,26.51,14241.0,23.5871,23.6227,23.5782,23.6138,14241.0
2016-07-08 13:00:00,26.5,26.54,26.49,26.54,13323.0,23.6049,23.6405,23.596,23.6405,13323.0
2016-07-08 13:30:00,26.53,26.55,26.52,26.55,10758.0,23.6316,23.6495,23.6227,23.6495,10758.0
2016-07-08 14:00:00,26.55,26.57,26.46,26.49,130449.0,23.6495,23.6673,23.5693,23.596,130449.0
2016-07-08 14:30:00,26.5,26.53,26.47,26.51,29292.0,23.6049,23.6316,23.5782,23.6138,29292.0
2016-07-08 15:00:00,26.49,26.56,26.49,26.52,16896.0,23.596,23.6584,23.596,23.6227,16896.0
2016-07-08 15:30:00,26.54,26.54,26.47,26.5,65421.0,23.6405,23.6405,23.5782,23.6049,65421.0
2016-07-11 09:30:00,26.67,26.94,26.67,26.79,68670.0,23.7563,23.9968,23.7563,23.8632,68670.0
2016-07-11 10:00:00,26.78,26.8,26.73,26.74,19566.0,23.8543,23.8721,23.8098,23.8187,19566.0
2016-07-11 10:30:00,26.75,26.83,26.73,26.83,13812.0,23.8276,23.8989,23.8098,23.8989,13812.0
2016-07-11 11:00:00,26.84,26.91,26.76,26.78,47394.0,23.9078,23.9701,23.8365,23.8543,47394.0
2016-07-11 11:30:00,26.79,26.81,26.75,26.8,42273.0,23.8632,23.8811,23.8276,23.8721,42273.0
2016-07-11 12:00:00,26.78,26.83,26.76,26.83,50850.0,23.8543,23.8989,23.8365,23.8989,50850.0
2016-07-11 12:30:00,26.84,26.89,26.84,26.85,12909.0,23.9078,23.9523,23.9078,23.9167,12909.0
2016-07-11 13:00:00,26.86,26.88,26.79,26.83,22251.0,23.9256,23.9434,23.8632,23.8989,22251.0
2016-07-11 13:30:00,26.85,26.89,26.83,26.86,22503.0,23.9167,23.9523,23.8989,23.9256,22503.0
2016-07-11 14:00:00,26.84,26.88,26.83,26.88,25521.0,23.9078,23.9434,23.8989,23.9434,25521.0
2016-07-11 14:30:00,26.88,26.91,26.83,26.89,35031.0,23.9434,23.9701,23.8989,23.9523,35031.0
2016-07-11 15:00:00,26.88,26.9,26.82,26.83,33552.0,23.9434,23.9612,23.89,23.8989,33552.0
2016-07-11 15:30:00,26.83,26.84,26.8,26.82,128076.0,23.8989,23.9078,23.8721,23.89,128076.0
2016-07-12 09:30:00,27.07,27.13,26.95,26.99,91380.0,24.1126,24.1661,24.0058,24.0414,91380.0
2016-07-12 10:00:00,26.96,27.02,26.95,27.01,42639.0,24.0147,24.0681,24.0058,24.0592,42639.0
2016-07-12 10:30:00,26.99,27.02,26.95,27.0,49344.0,24.0414,24.0681,24.0058,24.0503,49344.0
2016-07-12 11:00:00,26.99,27.06,26.96,27.06,75864.0,24.0414,24.1037,24.0147,24.1037,75864.0
2016-07-12 11:30:00,27.05,27.05,26.98,26.99,66576.0,24.0948,24.0948,24.0325,24.0414,66576.0
2016-07-12 12:00:00,26.99,27.06,26.99,27.05,45915.0,24.0414,24.1037,24.0414,24.0948,45915.0
2016-07-12 12:30:00,27.05,27.05,27.0,27.04,14160.0,24.0948,24.0948,24.0503,24.0859,14160.0
2016-07-12 13:00:00,27.08,27.08,26.97,27.04,44811.0,24.1216,24.1216,24.0236,24.0859,44811.0
2016-07-12 13:30:00,27.02,27.02,26.94,26.94,38322.0,24.0681,24.0681,23.9968,23.9968,38322.0
2016-07-12 14:00:00,26.94,27.01,26.94,26.97,28206.0,23.9968,24.0592,23.9968,24.0236,28206.0
2016-07-12 14:30:00,26.98,27.01,26.95,26.98,46131.0,24.0325,24.0592,24.0058,24.0325,46131.0
2016-07-12 15:00:00,26.98,26.98,26.92,26.95,35703.0,24.0325,24.0325,23.979,24.0058,35703.0
2016-07-12 15:30:00,26.95,26.97,26.92,26.93,95502.0,24.0058,24.0236,23.979,23.9879,95502.0
2016-07-13 09:30:00,26.86,26.98,26.8,26.82,60969.0,23.9256,24.0325,23.8721,23.89,60969.0
2016-07-13 10:00:00,26.85,26.88,26.78,26.83,105519.0,23.9167,23.9434,23.8543,23.8989,105519.0
2016-07-13 10:30:00,26.83,26.86,26.78,26.79,210798.0,23.8989,23.9256,23.8543,23.8632,210798.0
2016-07-13 11:00:00,26.79,26.79,26.73,26.75,57957.0,23.8632,23.8632,23.8098,23.8276,57957.0
2016-07-13 11:30:00,26.76,26.77,26.68,26.68,44400.0,23.8365,23.8454,23.7653,23.7653,44400.0
2016-07-13 12:00:00,26.7,26.76,26.69,26.76,11400.0,23.7831,23.8365,23.7742,23.8365,11400.0
2016-07-13 12:30:00,26.75,26.75,26.69,26.71,40467.0,23.8276,23.8276,23.7742,23.792,40467.0
2016-07-13 13:00:00,26.73,26.79,26.71,26.73,46839.0,23.8098,23.8632,23.792,23.8098,46839.0
2016-07-13 13:30:00,26.73,26.81,26.73,26.75,19578.0,23.8098,23.8811,23.8098,23.8276,19578.0
2016-07-13 14:00:00,26.76,26.8,26.75,26.77,15300.0,23.8365,23.8721,23.8276,23.8454,15300.0
2016-07-13 14:30:00,26.76,26.78,26.71,26.76,48933.0,23.8365,23.8543,23.792,23.8365,48933.0
2016-07-13 15:00:00,26.78,26.79,26.74,26.75,191238.0,23.8543,23.8632,23.8187,23.8276,191238.0
2016-07-13 15:30:00,26.76,26.78,26.73,26.77,157041.0,23.8365,23.8543,23.8098,23.8454,157041.0
2016-07-14 09:30:00,26.9,26.97,26.73,26.8,47739.0,24.0597,24.1223,23.9077,23.9703,47739.0
2016-07-14 10:00:00,26.81,26.9,26.79,26.81,57039.0,23.9792,24.0597,23.9613,23.9792,57039.0
2016-07-14 10:30:00,26.83,26.87,26.8,26.87,48543.0,23.9971,24.0329,23.9703,24.0329,48543.0
2016-07-14 11:00:00,26.86,26.94,26.81,26.81,53190.0,24.024,24.0955,23.9792,23.9792,53190.0
2016-07-14 11:30:00,26.81,26.86,26.8,26.85,21354.0,23.9792,24.024,23.9703,24.015,21354.0
2016-07-14 12:00:00,26.85,26.88,26.81,26.83,19134.0,24.015,24.0418,23.9792,23.9971,19134.0
2016-07-14 12:30:00,26.83,26.87,26.78,26.82,33225.0,23.9971,24.0329,23.9524,23.9882,33225.0
2016-07-14 13:00:00,26.83,26.87,26.78,26.8,15603.0,23.9971,24.0329,23.9524,23.9703,15603.0
2016-07-14 13:30:00,26.82,26.86,26.79,26.83,19332.0,23.9882,24.024,23.9613,23.9971,19332.0
2016-07-14 14:00:00,26.84,26.85,26.8,26.85,26004.0,24.0061,24.015,23.9703,24.015,26004.0
2016-07-14 14:30:00,26.85,26.89,26.8,26.81,33426.0,24.015,24.0508,23.9703,23.9792,33426.0
2016-07-14 15:00:00,26.81,26.83,26.78,26.8,44865.0,23.9792,23.9971,23.9524,23.9703,44865.0
2016-07-14 15:30:00,26.79,26.82,26.74,26.76,72543.0,23.9613,23.9882,23.9166,23.9345,72543.0
2016-07-15 09:30:00,26.85,26.85,26.69,26.71,126861.0,24.015,24.015,23.8719,23.8898,126861.0
2016-07-15 10:00:00,26.74,26.78,26.68,26.75,39024.0,23.9166,23.9524,23.863,23.9256,39024.0
2016-07-15 10:30:00,26.74,26.84,26.74,26.77,58179.0,23.9166,24.0061,23.9166,23.9435,58179.0
2016-07-15 11:00:00,26.76,26.77,26.69,26.77,47934.0,23.9345,23.9435,23.8719,23.9435,47934.0
2016-07-15 11:30:00,26.76,26.78,26.72,26.77,25785.0,23.9345,23.9524,23.8987,23.9435,25785.0
2016-07-15 12:00:00,26.75,26.77,26.74,26.75,9375.0,23.9256,23.9435,23.9166,23.9256,9375.0
2016-07-15 12:30:00,26.75,26.75,26.69,26.72,16608.0,23.9256,23.9256,23.8719,23.8987,16608.0
2016-07-15 13:00:00,26.73,26.76,26.72,26.75,10482.0,23.9077,23.9345,23.8987,23.9256,10482.0
2016-07-15 13:30:00,26.75,26.79,26.73,26.75,105153.0,23.9256,23.9613,23.9077,23.9256,105153.0
2016-07-15 14:00:00,26.75,26.77,26.74,26.76,19023.0,23.9256,23.9435,23.9166,23.9345,19023.0
2016-07-15 14:30:00,26.76,26.8,26.74,26.79,107259.0,23.9345,23.9703,23.9166,23.9613,107259.0
2016-07-15 15:00:00,26.78,26.85,26.77,26.85,152346.0,23.9524,24.015,23.9435,24.015,152346.0
2016-07-15 15:30:00,26.83,26.85,26.77,26.78,249039.0,23.9971,24.015,23.9435,23.9524,249039.0
2016-07-18 09:30:00,26.74,26.78,26.61,26.7,19614.0,23.9166,23.9524,23.8003,23.8808,19614.0
2016-07-18 10:00:00,26.67,26.8,26.67,26.69,40650.0,23.854,23.9703,23.854,23.8719,40650.0
2016-07-18 10:30:00,26.72,26.76,26.7,26.74,21747.0,23.8987,23.9345,23.8808,23.9166,21747.0
2016-07-18 11:00:00,26.74,26.75,26.62,26.67,23202.0,23.9166,23.9256,23.8093,23.854,23202.0
2016-07-18 11:30:00,26.66,26.7,26.61,26.67,14034.0,23.8451,23.8808,23.8003,23.854,14034.0
2016-07-18 12:00:00,26.65,26.65,26.56,26.62,12489.0,23.8361,23.8361,23.7556,23.8093,12489.0
2016-07-18 12:30:00,26.64,26.69,26.63,26.67,72018.0,23.8272,23.8719,23.8182,23.854,72018.0
2016-07-18 13:00:00,26.66,26.7,26.66,26.67,10128.0,23.8451,23.8808,23.8451,23.854,10128.0
2016-07-18 13:30:00,26.67,26.71,26.66,26.7,22491.0,23.854,23.8898,23.8451,23.8808,22491.0
2016-07-18 14:00:00,26.69,26.69,26.65,26.68,36297.0,23.8719,23.8719,23.8361,23.863,36297.0
2016-07-18 14:30:00,26.67,26.69,26.66,26.68,63204.0,23.854,23.8719,23.8451,23.863,63204.0
2016-07-18 15:00:00,26.68,26.71,26.66,26.69,23979.0,23.863,23.8898,23.8451,23.8719,23979.0
2016-07-18 15:30:00,26.7,26.7,26.65,26.67,178404.0,23.8808,23.8808,23.8361,23.854,178404.0
2016-07-19 09:30:00,26.53,26.7,26.53,26.62,136470.0,23.7288,23.8808,23.7288,23.8093,136470.0
2016-07-19 10:00:00,26.62,26.7,26.62,26.66,19452.0,23.8093,23.8808,23.8093,23.8451,19452.0
2016-07-19 10:30:00,26.64,26.66,26.63,26.66,13515.0,23.8272,23.8451,23.8182,23.8451,13515.0
2016-07-19 11:00:00,26.64,26.72,26.64,26.65,16068.0,23.8272,23.8987,23.8272,23.8361,16068.0
2016-07-19 11:30:00,26.65,26.66,26.55,26.57,22500.0,23.8361,23.8451,23.7467,23.7646,22500.0
2016-07-19 12:00:00,26.57,26.59,26.55,26.56,15300.0,23.7646,23.7825,23.7467,23.7556,15300.0
2016-07-19 12:30:00,26.56,26.62,26.56,26.57,15312.0,23.7556,23.8093,23.7556,23.7646,15312.0
2016-07-19 13:00:00,26.61,26.61,26.53,26.53,18750.0,23.8003,23.8003,23.7288,23.7288,18750.0
2016-07-19 13:30:00,26.52,26.53,26.5,26.5,34605.0,23.7198,23.7288,23.702,23.702,34605.0
2016-07-19 14:00:00,26.51,26.58,26.48,26.55,49914.0,23.7109,23.7735,23.6841,23.7467,49914.0
2016-07-19 14:30:00,26.55,26.6,26.55,26.57,30222.0,23.7467,23.7914,23.7467,23.7646,30222.0
2016-07-19 15:00:00,26.57,26.59,26.56,26.56,22224.0,23.7646,23.7825,23.7556,23.7556,22224.0
2016-07-19 15:30:00,26.56,26.58,26.53,26.56,160572.0,23.7556,23.7735,23.7288,23.7556,160572.0
2016-07-20 09:30:00,26.56,26.62,26.4,26.49,58593.0,23.7556,23.8093,23.6125,23.693,58593.0
2016-07-20 10:00:00,26.48,26.64,26.47,26.51,70992.0,23.6841,23.8272,23.6751,23.7109,70992.0
2016-07-20 10:30:00,26.5,26.62,26.5,26.56,91068.0,23.702,23.8093,23.702,23.7556,91068.0
2016-07-20 11:00:00,26.58,26.68,26.54,26.63,58326.0,23.7735,23.863,23.7377,23.8182,58326.0
2016-07-20 11:30:00,26.63,26.65,26.58,26.61,46257.0,23.8182,23.8361,23.7735,23.8003,46257.0
2016-07-20 12:00:00,26.6,26.68,26.58,26.64,50679.0,23.7914,23.863,23.7735,23.8272,50679.0
2016-07-20 12:30:00,26.64,26.69,26.64,26.69,64500.0,23.8272,23.8719,23.8272,23.8719,64500.0
2016-07-20 13:00:00,26.69,26.78,26.69,26.77,87063.0,23.8719,23.9524,23.8719,23.9435,87063.0
2016-07-20 13:30:00,26.77,26.83,26.74,26.8,57879.0,23.9435,23.9971,23.9166,23.9703,57879.0
2016-07-20 14:00:00,26.79,26.83,26.78,26.8,36696.0,23.9613,23.9971,23.9524,23.9703,36696.0
2016-07-20 14:30:00,26.81,26.83,26.74,26.79,105459.0,23.9792,23.9971,23.9166,23.9613,105459.0
2016-07-20 15:00:00,26.8,26.8,26.73,26.74,68889.0,23.9703,23.9703,23.9077,23.9166,68889.0
2016-07-20 15:30:00,26.74,26.8,26.73,26.75,175305.0,23.9166,23.9703,23.9077,23.9256,175305.0
2016-07-21 09:30:00,25.03,25.03,23.89,24.83,842208.0,22.3872,22.3872,21.3675,22.2083,842208.0
2016-07-21 10:00:00,24.82,24.96,24.63,24.67,514698.0,22.1993,22.3246,22.0294,22.0652,514698.0
2016-07-21 10:30:00,24.68,24.78,24.58,24.59,448170.0,22.0741,22.1636,21.9847,21.9936,448170.0
2016-07-21 11:00:00,24.58,24.65,24.4,24.4,297831.0,21.9847,22.0473,21.8237,21.8237,297831.0
2016-07-21 11:30:00,24.4,24.4,24.02,24.08,624162.0,21.8237,21.8237,21.4838,21.5375,624162.0
2016-07-21 12:00:00,24.08,24.21,23.95,24.18,448944.0,21.5375,21.6538,21.4212,21.6269,448944.0
2016-07-21 12:30:00,24.19,24.29,24.14,24.16,343449.0,21.6359,21.7253,21.5911,21.609,343449.0
2016-07-21 13:00:00,24.16,24.3,24.15,24.26,372450.0,21.609,21.7343,21.6001,21.6985,372450.0
2016-07-21 13:30:00,24.25,24.25,24.06,24.24,399204.0,21.6895,21.6895,21.5196,21.6806,399204.0
2016-07-21 14:00:00,24.26,24.39,24.22,24.37,214296.0,21.6985,21.8147,21.6627,21.7969,214296.0
2016-07-21 14:30:00,24.38,24.42,24.31,24.34,282885.0,21.8058,21.8416,21.7432,21.77,282885.0
2016-07-21 15:00:00,24.33,24.38,24.27,24.35,407310.0,21.7611,21.8058,21.7074,21.779,407310.0
2016-07-21 15:30:00,24.35,24.46,24.34,24.46,899517.0,21.779,21.8774,21.77,21.8774,899517.0
2016-07-22 09:30:00,24.26,24.45,24.26,24.37,151941.0,21.6985,21.8684,21.6985,21.7969,151941.0
2016-07-22 10:00:00,24.37,24.6,24.35,24.58,175587.0,21.7969,22.0026,21.779,21.9847,175587.0
2016-07-22 10:30:00,24.59,24.72,24.56,24.67,196794.0,21.9936,22.1099,21.9668,22.0652,196794.0
2016-07-22 11:00:00,24.66,24.76,24.6,24.6,143925.0,22.0562,22.1457,22.0026,22.0026,143925.0
2016-07-22 11:30:00,24.6,24.62,24.56,24.59,65400.0,22.0026,22.0205,21.9668,21.9936,65400.0
2016-07-22 12:00:00,24.59,24.64,24.58,24.64,51675.0,21.9936,22.0384,21.9847,22.0384,51675.0
2016-07-22 12:30:00,24.66,24.67,24.61,24.65,123387.0,22.0562,22.0652,22.0115,22.0473,123387.0
2016-07-22 13:00:00,24.65,24.69,24.62,24.67,192066.0,22.0473,22.0831,22.0205,22.0652,192066.0
2016-07-22 13:30:00,24.67,24.71,24.64,24.67,109533.0,22.0652,22.101,22.0384,22.0652,109533.0
2016-07-22 14:00:00,24.67,24.7,24.67,24.69,58386.0,22.0652,22.092,22.0652,22.0831,58386.0
2016-07-22 14:30:00,24.68,24.68,24.64,24.65,99096.0,22.0741,22.0741,22.0384,22.0473,99096.0
2016-07-22 15:00:00,24.65,24.67,24.64,24.66,140538.0,22.0473,22.0652,22.0384,22.0562,140538.0
2016-07-22 15:30:00,24.66,24.66,24.55,24.57,439092.0,22.0562,22.0562,21.9579,21.9757,439092.0
2016-07-25 09:30:00,24.56,24.56,24.28,24.54,82596.0,21.9668,21.9668,21.7164,21.9489,82596.0
2016-07-25 10:00:00,24.55,24.62,24.47,24.6,54387.0,21.9579,22.0205,21.8863,22.0026,54387.0
2016-07-25 10:30:00,24.58,24.7,24.56,24.58,65130.0,21.9847,22.092,21.9668,21.9847,65130.0
2016-07-25 11:00:00,24.57,24.67,24.55,24.66,112113.0,21.9757,22.0652,21.9579,22.0562,112113.0
2016-07-25 11:30:00,24.67,24.76,24.66,24.75,77010.0,22.0652,22.1457,22.0562,22.1367,77010.0
2016-07-25 12:00:00,24.75,24.82,24.7,24.8,140469.0,22.1367,22.1993,22.092,22.1815,140469.0
2016-07-25 12:30:00,24.79,24.82,24.78,24.81,62535.0,22.1725,22.1993,22.1636,22.1904,62535.0
2016-07-25 13:00:00,24.83,24.83,24.74,24.77,50040.0,22.2083,22.2083,22.1278,22.1546,50040.0
2016-07-25 13:30:00,24.75,24.79,24.73,24.78,53532.0,22.1367,22.1725,22.1188,22.1636,53532.0
2016-07-25 14:00:00,24.77,24.78,24.74,24.75,60912.0,22.1546,22.1636,22.1278,22.1367,60912.0
2016-07-25 14:30:00,24.75,24.76,24.73,24.73,107832.0,22.1367,22.1457,22.1188,22.1188,107832.0
2016-07-25 15:00:00,24.74,24.76,24.73,24.74,72321.0,22.1278,22.1457,22.1188,22.1278,72321.0
2016-07-25 15:30:00,24.74,24.78,24.72,24.78,187314.0,22.1278,22.1636,22.1099,22.1636,187314.0
2016-07-26 09:30:00,24.85,25.19,24.85,25.1,147492.0,22.2262,22.5303,22.2262,22.4498,147492.0
2016-07-26 10:00:00,25.12,25.12,24.93,24.96,43200.0,22.4677,22.4677,22.2977,22.3246,43200.0
2016-07-26 10:30:00,24.97,25.08,24.89,24.89,135570.0,22.3335,22.4319,22.262,22.262,135570.0
2016-07-26 11:00:00,24.88,24.92,24.83,24.88,48426.0,22.253,22.2888,22.2083,22.253,48426.0
2016-07-26 11:30:00,24.87,24.98,24.84,24.92,36927.0,22.2441,22.3425,22.2172,22.2888,36927.0
2016-07-26 12:00:00,24.94,25.01,24.93,25.0,33114.0,22.3067,22.3693,22.2977,22.3603,33114.0
2016-07-26 12:30:00,25.0,25.03,24.97,25.03,62952.0,22.3603,22.3872,22.3335,22.3872,62952.0
2016-07-26 13:00:00,25.03,25.03,24.89,24.89,55818.0,22.3872,22.3872,22.262,22.262,55818.0
2016-07-26 13:30:00,24.89,24.95,24.89,24.95,27687.0,22.262,22.3156,22.262,22.3156,27687.0
2016-07-26 14:00:00,24.94,24.95,24.85,24.92,35121.0,22.3067,22.3156,22.2262,22.2888,35121.0
2016-07-26 14:30:00,24.9,24.94,24.88,24.91,35394.0,22.2709,22.3067,22.253,22.2798,35394.0
2016-07-26 15:00:00,24.91,24.96,24.9,24.92,57549.0,22.2798,22.3246,22.2709,22.2888,57549.0
2016-07-26 15:30:00,24.93,24.96,24.9,24.95,152775.0,22.2977,22.3246,22.2709,22.3156,152775.0
2016-07-27 09:30:00,25.0,25.09,24.98,25.01,22860.0,22.3603,22.4408,22.3425,22.3693,22860.0
2016-07-27 10:00:00,25.03,25.05,24.93,24.95,29160.0,22.3872,22.4051,22.2977,22.3156,29160.0
2016-07-27 10:30:00,24.92,24.93,24.79,24.86,42420.0,22.2888,22.2977,22.1725,22.2351,42420.0
2016-07-27 11:00:00,24.85,24.91,24.8,24.9,44973.0,22.2262,22.2798,22.1815,22.2709,44973.0
2016-07-27 11:30:00,24.89,24.89,24.77,24.82,29538.0,22.262,22.262,22.1546,22.1993,29538.0
2016-07-27 12:00:00,24.82,24.83,24.76,24.79,16071.0,22.1993,22.2083,22.1457,22.1725,16071.0
2016-07-27 12:30:00,24.77,24.84,24.77,24.81,19656.0,22.1546,22.2172,22.1546,22.1904,19656.0
2016-07-27 13:00:00,24.81,24.85,24.76,24.81,23403.0,22.1904,22.2262,22.1457,22.1904,23403.0
2016-07-27 13:30:00,24.8,24.83,24.79,24.83,10500.0,22.1815,22.2083,22.1725,22.2083,10500.0
2016-07-27 14:00:00,24.81,24.84,24.73,24.77,53481.0,22.1904,22.2172,22.1188,22.1546,53481.0
2016-07-27 14:30:00,24.77,24.85,24.73,24.84,112206.0,22.1546,22.2262,22.1188,22.2172,112206.0
2016-07-27 15:00:00,24.83,24.85,24.81,24.82,49416.0,22.2083,22.2262,22.1904,22.1993,49416.0
2016-07-27 15:30:00,24.82,24.85,24.78,24.81,94023.0,22.1993,22.2262,22.1636,22.1904,94023.0
2016-07-28 09:30:00,24.77,24.77,24.64,24.66,75168.0,22.1546,22.1546,22.0384,22.0562,75168.0
2016-07-28 10:00:00,24.64,24.72,24.62,24.65,35574.0,22.0384,22.1099,22.0205,22.0473,35574.0
2016-07-28 10:30:00,24.65,24.67,24.6,24.62,51873.0,22.0473,22.0652,22.0026,22.0205,51873.0
2016-07-28 11:00:00,24.63,24.67,24.63,24.63,19017.0,22.0294,22.0652,22.0294,22.0294,19017.0
2016-07-28 11:30:00,24.64,24.64,24.56,24.59,91503.0,22.0384,22.0384,21.9668,21.9936,91503.0
2016-07-28 12:00:00,24.59,24.6,24.56,24.57,52068.0,21.9936,22.0026,21.9668,21.9757,52068.0
2016-07-28 12:30:00,24.57,24.57,24.53,24.54,31554.0,21.9757,21.9757,21.94,21.9489,31554.0
2016-07-28 13:00:00,24.54,24.55,24.52,24.52,35970.0,21.9489,21.9579,21.931,21.931,35970.0
2016-07-28 13:30:00,24.52,24.55,24.52,24.55,37296.0,21.931,21.9579,21.931,21.9579,37296.0
2016-07-28 14:00:00,24.54,24.58,24.53,24.55,68436.0,21.9489,21.9847,21.94,21.9579,68436.0
2016-07-28 14:30:00,24.55,24.57,24.5,24.51,76065.0,21.9579,21.9757,21.9131,21.9221,76065.0
2016-07-28 15:00:00,24.52,24.53,24.45,24.47,92532.0,21.931,21.94,21.8684,21.8863,92532.0
2016-07-28 15:30:00,24.47,24.5,24.42,24.44,263889.0,21.8863,21.9131,21.8416,21.8595,263889.0
2016-07-29 09:30:00,24.38,24.41,24.25,24.35,30219.0,21.8058,21.8326,21.6895,21.779,30219.0
2016-07-29 10:00:00,24.35,24.41,24.3,24.37,36450.0,21.779,21.8326,21.7343,21.7969,36450.0
2016-07-29 10:30:00,24.39,24.53,24.36,24.52,55395.0,21.8147,21.94,21.7879,21.931,55395.0
2016-07-29 11:00:00,24.53,24.65,24.51,24.64,83454.0,21.94,22.0473,21.9221,22.0384,83454.0
2016-07-29 11:30:00,24.63,24.75,24.62,24.74,59145.0,22.0294,22.1367,22.0205,22.1278,59145.0
2016-07-29 12:00:00,24.76,24.84,24.75,24.76,62115.0,22.1457,22.2172,22.1367,22.1457,62115.0
2016-07-29 12:30:00,24.77,24.8,24.72,24.73,29250.0,22.1546,22.1815,22.1099,22.1188,29250.0
2016-07-29 13:00:00,24.72,24.8,24.71,24.8,19950.0,22.1099,22.1815,22.101,22.1815,19950.0
2016-07-29 13:30:00,24.79,24.81,24.75,24.81,23445.0,22.1725,22.1904,22.1367,22.1904,23445.0
2016-07-29 14:00:00,24.82,24.82,24.76,24.8,101148.0,22.1993,22.1993,22.1457,22.1815,101148.0
2016-07-29 14:30:00,24.81,24.81,24.76,24.81,66828.0,22.1904,22.1904,22.1457,22.1904,66828.0
2016-07-29 15:00:00,24.79,24.8,24.7,24.7,36582.0,22.1725,22.1815,22.092,22.092,36582.0
2016-07-29 15:30:00,24.71,24.72,24.67,24.67,170904.0,22.101,22.1099,22.0652,22.0652,170904.0
2016-08-01 09:30:00,24.73,24.73,24.47,24.52,33612.0,22.1188,22.1188,21.8863,21.931,33612.0
2016-08-01 10:00:00,24.49,24.61,24.48,24.56,46353.0,21.9042,22.0115,21.8952,21.9668,46353.0
2016-08-01 10:30:00,24.53,24.6,24.48,24.6,60174.0,21.94,22.0026,21.8952,22.0026,60174.0
2016-08-01 11:00:00,24.59,24.7,24.59,24.64,30402.0,21.9936,22.092,21.9936,22.0384,30402.0
2016-08-01 11:30:00,24.66,24.68,24.57,24.58,44520.0,22.0562,22.0741,21.9757,21.9847,44520.0
2016-08-01 12:00:00,24.59,24.62,24.47,24.52,44127.0,21.9936,22.0205,21.8863,21.931,44127.0
2016-08-01 12:30:00,24.51,24.58,24.5,24.56,37659.0,21.9221,21.9847,21.9131,21.9668,37659.0
2016-08-01 13:00:00,24.53,24.57,24.51,24.55,13179.0,21.94,21.9757,21.9221,21.9579,13179.0
2016-08-01 13:30:00,24.55,24.6,24.52,24.6,78498.0,21.9579,22.0026,21.931,22.0026,78498.0
2016-08-01 14:00:00,24.6,24.63,24.59,24.59,123741.0,22.0026,22.0294,21.9936,21.9936,123741.0
2016-08-01 14:30:00,24.6,24.62,24.57,24.61,69078.0,22.0026,22.0205,21.9757,22.0115,69078.0
2016-08-01 15:00:00,24.61,24.61,24.54,24.56,73332.0,22.0115,22.0115,21.9489,21.9668,73332.0
2016-08-01 15:30:00,24.56,24.62,24.56,24.58,146736.0,21.9668,22.0205,21.9668,21.9847,146736.0
2016-08-02 09:30:00,24.58,24.58,24.46,24.56,23754.0,21.9847,21.9847,21.8774,21.9668,23754.0
2016-08-02 10:00:00,24.57,24.57,24.42,24.53,55077.0,21.9757,21.9757,21.8416,21.94,55077.0
2016-08-02 10:30:00,24.51,24.55,24.41,24.41,28353.0,21.9221,21.9579,21.8326,21.8326,28353.0
2016-08-02 11:00:00,24.42,24.5,24.42,24.48,24354.0,21.8416,21.9131,21.8416,21.8952,24354.0
2016-08-02 11:30:00,24.48,24.49,24.44,24.44,12024.0,21.8952,21.9042,21.8595,21.8595,12024.0
2016-08-02 12:00:00,24.44,24.48,24.4,24.45,24765.0,21.8595,21.8952,21.8237,21.8684,24765.0
2016-08-02 12:30:00,24.45,24.46,24.39,24.41,34632.0,21.8684,21.8774,21.8147,21.8326,34632.0
2016-08-02 13:00:00,24.41,24.46,24.36,24.46,45498.0,21.8326,21.8774,21.7879,21.8774,45498.0
2016-08-02 13:30:00,24.44,24.48,24.42,24.44,28269.0,21.8595,21.8952,21.8416,21.8595,28269.0
2016-08-02 14:00:00,24.45,24.49,24.43,24.46,54981.0,21.8684,21.9042,21.8505,21.8774,54981.0
2016-08-02 14:30:00,24.46,24.51,24.42,24.42,155505.0,21.8774,21.9221,21.8416,21.8416,155505.0
2016-08-02 15:00:00,24.42,24.45,24.38,24.43,62118.0,21.8416,21.8684,21.8058,21.8505,62118.0
2016-08-02 15:30:00,24.43,24.44,24.37,24.39,145089.0,21.8505,21.8595,21.7969,21.8147,145089.0
2016-08-03 09:30:00,24.33,24.41,24.29,24.31,24405.0,21.7611,21.8326,21.7253,21.7432,24405.0
2016-08-03 10:00:00,24.31,24.45,24.31,24.44,16434.0,21.7432,21.8684,21.7432,21.8595,16434.0
2016-08-03 10:30:00,24.38,24.49,24.38,24.42,23853.0,21.8058,21.9042,21.8058,21.8416,23853.0
2016-08-03 11:00:00,24.41,24.46,24.38,24.44,16776.0,21.8326,21.8774,21.8058,21.8595,16776.0
2016-08-03 11:30:00,24.46,24.5,24.43,24.47,15600.0,21.8774,21.9131,21.8505,21.8863,15600.0
2016-08-03 12:00:00,24.48,24.52,24.46,24.5,22068.0,21.8952,21.931,21.8774,21.9131,22068.0
2016-08-03 12:30:00,24.49,24.52,24.48,24.51,17850.0,21.9042,21.931,21.8952,21.9221,17850.0
2016-08-03 13:00:00,24.51,24.53,24.44,24.46,49698.0,21.9221,21.94,21.8595,21.8774,49698.0
2016-08-03 13:30:00,24.44,24.48,24.41,24.43,26181.0,21.8595,21.8952,21.8326,21.8505,26181.0
2016-08-03 14:00:00,24.43,24.45,24.38,24.39,18993.0,21.8505,21.8684,21.8058,21.8147,18993.0
2016-08-03 14:30:00,24.38,24.42,24.35,24.36,27816.0,21.8058,21.8416,21.779,21.7879,27816.0
2016-08-03 15:00:00,24.37,24.42,24.35,24.42,22530.0,21.7969,21.8416,21.779,21.8416,22530.0
2016-08-03 15:30:00,24.42,24.42,24.35,24.41,83145.0,21.8416,21.8416,21.779,21.8326,83145.0
2016-08-04 09:30:00,24.37,24.62,24.34,24.55,60387.0,21.7969,22.0205,21.77,21.9579,60387.0
2016-08-04 10:00:00,24.59,24.59,24.49,24.51,73665.0,21.9936,21.9936,21.9042,21.9221,73665.0
2016-08-04 10:30:00,24.57,24.59,24.51,24.54,78921.0,21.9757,21.9936,21.9221,21.9489,78921.0
2016-08-04 11:00:00,24.54,24.58,24.51,24.56,53541.0,21.9489,21.9847,21.9221,21.9668,53541.0
2016-08-04 11:30:00,24.56,24.63,24.56,24.63,23067.0,21.9668,22.0294,21.9668,22.0294,23067.0
2016-08-04 12:00:00,24.66,24.66,24.6,24.61,19413.0,22.0562,22.0562,22.0026,22.0115,19413.0
2016-08-04 12:30:00,24.61,24.62,24.56,24.56,36351.0,22.0115,22.0205,21.9668,21.9668,36351.0
2016-08-04 13:00:00,24.55,24.57,24.52,24.53,37611.0,21.9579,21.9757,21.931,21.94,37611.0
2016-08-04 13:30:00,24.55,24.55,24.5,24.51,15333.0,21.9579,21.9579,21.9131,21.9221,15333.0
2016-08-04 14:00:00,24.5,24.51,24.43,24.44,26376.0,21.9131,21.9221,21.8505,21.8595,26376.0
2016-08-04 14:30:00,24.43,24.45,24.41,24.43,46392.0,21.8505,21.8684,21.8326,21.8505,46392.0
2016-08-04 15:00:00,24.44,24.48,24.43,24.46,37605.0,21.8595,21.8952,21.8505,21.8774,37605.0
2016-08-04 15:30:00,24.46,24.49,24.44,24.46,76119.0,21.8774,21.9042,21.8595,21.8774,76119.0
2016-08-05 09:30:00,24.62,24.65,24.52,24.61,28221.0,22.0205,22.0473,21.931,22.0115,28221.0
2016-08-05 10:00:00,24.65,24.65,24.57,24.63,27240.0,22.0473,22.0473,21.9757,22.0294,27240.0
2016-08-05 10:30:00,24.63,24.66,24.59,24.64,20010.0,22.0294,22.0562,21.9936,22.0384,20010.0
2016-08-05 11:00:00,24.64,24.68,24.61,24.62,24615.0,22.0384,22.0741,22.0115,22.0205,24615.0
2016-08-05 11:30:00,24.62,24.64,24.58,24.59,62655.0,22.0205,22.0384,21.9847,21.9936,62655.0
2016-08-05 12:00:00,24.6,24.64,24.59,24.64,21222.0,22.0026,22.0384,21.9936,22.0384,21222.0
2016-08-05 12:30:00,24.63,24.69,24.63,24.68,11553.0,22.0294,22.0831,22.0294,22.0741,11553.0
2016-08-05 13:00:00,24.68,24.69,24.62,24.62,24450.0,22.0741,22.0831,22.0205,22.0205,24450.0
2016-08-05 13:30:00,24.63,24.67,24.63,24.66,23562.0,22.0294,22.0652,22.0294,22.0562,23562.0
2016-08-05 14:00:00,24.67,24.67,24.61,24.61,29979.0,22.0652,22.0652,22.0115,22.0115,29979.0
2016-08-05 14:30:00,24.62,24.63,24.59,24.6,16335.0,22.0205,22.0294,21.9936,22.0026,16335.0
2016-08-05 15:00:00,24.6,24.66,24.59,24.66,45030.0,22.0026,22.0562,21.9936,22.0562,45030.0
2016-08-05 15:30:00,24.66,24.69,24.62,24.65,219156.0,22.0562,22.0831,22.0205,22.0473,219156.0
2016-08-08 09:30:00,24.68,24.82,24.63,24.81,97599.0,22.0741,22.1993,22.0294,22.1904,97599.0
2016-08-08 10:00:00,24.82,24.82,24.74,24.74,42648.0,22.1993,22.1993,22.1278,22.1278,42648.0
2016-08-08 10:30:00,24.72,24.79,24.72,24.78,42666.0,22.1099,22.1725,22.1099,22.1636,42666.0
2016-08-08 11:00:00,24.79,24.81,24.73,24.76,51387.0,22.1725,22.1904,22.1188,22.1457,51387.0
2016-08-08 11:30:00,24.75,24.75,24.67,24.68,50481.0,22.1367,22.1367,22.0652,22.0741,50481.0
2016-08-08 12:00:00,24.67,24.69,24.66,24.68,15588.0,22.0652,22.0831,22.0562,22.0741,15588.0
2016-08-08 12:30:00,24.68,24.71,24.67,24.71,9654.0,22.0741,22.101,22.0652,22.101,9654.0
2016-08-08 13:00:00,24.71,24.73,24.7,24.72,35940.0,22.101,22.1188,22.092,22.1099,35940.0
2016-08-08 13:30:00,24.72,24.72,24.67,24.7,28902.0,22.1099,22.1099,22.0652,22.092,28902.0
2016-08-08 14:00:00,24.69,24.7,24.65,24.68,34242.0,22.0831,22.092,22.0473,22.0741,34242.0
2016-08-08 14:30:00,24.65,24.69,24.65,24.66,25218.0,22.0473,22.0831,22.0473,22.0562,25218.0
2016-08-08 15:00:00,24.66,24.67,24.65,24.66,24963.0,22.0562,22.0652,22.0473,22.0562,24963.0
2016-08-08 15:30:00,24.65,24.68,24.62,24.65,224706.0,22.0473,22.0741,22.0205,22.0473,224706.0
2016-08-09 09:30:00,24.71,24.79,24.58,24.62,71091.0,22.101,22.1725,21.9847,22.0205,71091.0
2016-08-09 10:00:00,24.59,24.62,24.58,24.61,46803.0,21.9936,22.0205,21.9847,22.0115,46803.0
2016-08-09 10:30:00,24.59,24.62,24.58,24.61,35109.0,21.9936,22.0205,21.9847,22.0115,35109.0
2016-08-09 11:00:00,24.6,24.63,24.56,24.56,173577.0,22.0026,22.0294,21.9668,21.9668,173577.0
2016-08-09 11:30:00,24.58,24.58,24.52,24.56,45366.0,21.9847,21.9847,21.931,21.9668,45366.0
2016-08-09 12:00:00,24.56,24.59,24.54,24.57,322224.0,21.9668,21.9936,21.9489,21.9757,322224.0
2016-08-09 12:30:00,24.56,24.58,24.55,24.57,21162.0,21.9668,21.9847,21.9579,21.9757,21162.0
2016-08-09 13:00:00,24.57,24.58,24.56,24.57,51177.0,21.9757,21.9847,21.9668,21.9757,51177.0
2016-08-09 13:30:00,24.57,24.57,24.53,24.56,16755.0,21.9757,21.9757,21.94,21.9668,16755.0
2016-08-09 14:00:00,24.56,24.57,24.55,24.55,52257.0,21.9668,21.9757,21.9579,21.9579,52257.0
2016-08-09 14:30:00,24.55,24.57,24.53,24.57,23448.0,21.9579,21.9757,21.94,21.9757,23448.0
2016-08-09 15:00:00,24.57,24.58,24.56,24.57,73977.0,21.9757,21.9847,21.9668,21.9757,73977.0
2016-08-09 15:30:00,24.57,24.6,24.56,24.57,212271.0,21.9757,22.0026,21.9668,21.9757,212271.0
2016-08-10 09:30:00,24.57,24.79,24.57,24.66,253278.0,21.9757,22.1725,21.9757,22.0562,253278.0
2016-08-10 10:00:00,24.68,24.68,24.61,24.63,109086.0,22.0741,22.0741,22.0115,22.0294,109086.0
2016-08-10 10:30:00,24.63,24.67,24.62,24.64,17130.0,22.0294,22.0652,22.0205,22.0384,17130.0
2016-08-10 11:00:00,24.62,24.67,24.48,24.53,39327.0,22.0205,22.0652,21.8952,21.94,39327.0
2016-08-10 11:30:00,24.53,24.55,24.5,24.53,14490.0,21.94,21.9579,21.9131,21.94,14490.0
2016-08-10 12:00:00,24.52,24.58,24.51,24.53,9900.0,21.931,21.9847,21.9221,21.94,9900.0
2016-08-10 12:30:00,24.55,24.58,24.52,24.58,64251.0,21.9579,21.9847,21.931,21.9847,64251.0
2016-08-10 13:00:00,24.58,24.58,24.52,24.58,21900.0,21.9847,21.9847,21.931,21.9847,21900.0
2016-08-10 13:30:00,24.57,24.59,24.53,24.55,19134.0,21.9757,21.9936,21.94,21.9579,19134.0
2016-08-10 14:00:00,24.57,24.58,24.5,24.52,24834.0,21.9757,21.9847,21.9131,21.931,24834.0
2016-08-10 14:30:00,24.52,24.52,24.5,24.5,20370.0,21.931,21.931,21.9131,21.9131,20370.0
2016-08-10 15:00:00,24.5,24.57,24.49,24.53,27093.0,21.9131,21.9757,21.9042,21.94,27093.0
2016-08-10 15:30:00,24.53,24.54,24.48,24.49,135474.0,21.94,21.9489,21.8952,21.9042,135474.0
2016-08-11 09:30:00,24.58,24.66,24.58,24.64,46038.0,21.9847,22.0562,21.9847,22.0384,46038.0
2016-08-11 10:00:00,24.57,24.68,24.57,24.65,51090.0,21.9757,22.0741,21.9757,22.0473,51090.0
2016-08-11 10:30:00,24.65,24.68,24.64,24.68,62868.0,22.0473,22.0741,22.0384,22.0741,62868.0
2016-08-11 11:00:00,24.68,24.76,24.68,24.72,33282.0,22.0741,22.1457,22.0741,22.1099,33282.0
2016-08-11 11:30:00,24.72,24.74,24.7,24.72,17406.0,22.1099,22.1278,22.092,22.1099,17406.0
2016-08-11 12:00:00,24.73,24.75,24.7,24.7,19674.0,22.1188,22.1367,22.092,22.092,19674.0
2016-08-11 12:30:00,24.71,24.73,24.7,24.72,11400.0,22.101,22.1188,22.092,22.1099,11400.0
2016-08-11 13:00:00,24.72,24.76,24.72,24.75,23766.0,22.1099,22.1457,22.1099,22.1367,23766.0
2016-08-11 13:30:00,24.75,24.78,24.73,24.76,18939.0,22.1367,22.1636,22.1188,22.1457,18939.0
2016-08-11 14:00:00,24.75,24.76,24.68,24.73,41643.0,22.1367,22.1457,22.0741,22.1188,41643.0
2016-08-11 14:30:00,24.73,24.73,24.67,24.69,33822.0,22.1188,22.1188,22.0652,22.0831,33822.0
2016-08-11 15:00:00,24.69,24.69,24.65,24.65,38907.0,22.0831,22.0831,22.0473,22.0473,38907.0
2016-08-11 15:30:00,24.65,24.7,24.65,24.68,131094.0,22.0473,22.092,22.0473,22.0741,131094.0
2016-08-12 09:30:00,24.68,24.68,24.55,24.6,31722.0,22.0741,22.0741,21.9579,22.0026,31722.0
2016-08-12 10:00:00,24.62,24.62,24.57,24.6,14400.0,22.0205,22.0205,21.9757,22.0026,14400.0
2016-08-12 10:30:00,24.59,24.62,24.57,24.59,36948.0,21.9936,22.0205,21.9757,21.9936,36948.0
2016-08-12 11:00:00,24.59,24.62,24.57,24.62,98400.0,21.9936,22.0205,21.9757,22.0205,98400.0
2016-08-12 11:30:00,24.63,24.63,24.57,24.57,22128.0,22.0294,22.0294,21.9757,21.9757,22128.0
2016-08-12 12:00:00,24.55,24.56,24.47,24.47,20922.0,21.9579,21.9668,21.8863,21.8863,20922.0
2016-08-12 12:30:00,24.48,24.48,24.43,24.44,12132.0,21.8952,21.8952,21.8505,21.8595,12132.0
2016-08-12 13:00:00,24.44,24.46,24.39,24.46,35097.0,21.8595,21.8774,21.8147,21.8774,35097.0
2016-08-12 13:30:00,24.48,24.5,24.46,24.47,34188.0,21.8952,21.9131,21.8774,21.8863,34188.0
2016-08-12 14:00:00,24.47,24.55,24.47,24.53,67659.0,21.8863,21.9579,21.8863,21.94,67659.0
2016-08-12 14:30:00,24.53,24.57,24.52,24.55,28770.0,21.94,21.9757,21.931,21.9579,28770.0
2016-08-12 15:00:00,24.55,24.58,24.55,24.56,23376.0,21.9579,21.9847,21.9579,21.9668,23376.0
2016-08-12 15:30:00,24.57,24.58,24.56,24.56,86625.0,21.9757,21.9847,21.9668,21.9668,86625.0
2016-08-15 09:30:00,24.65,24.67,24.6,24.6,109089.0,22.0473,22.0652,22.0026,22.0026,109089.0
2016-08-15 10:00:00,24.61,24.67,24.61,24.64,30657.0,22.0115,22.0652,22.0115,22.0384,30657.0
2016-08-15 10:30:00,24.65,24.67,24.6,24.64,154500.0,22.0473,22.0652,22.0026,22.0384,154500.0
2016-08-15 11:00:00,24.65,24.65,24.6,24.63,45036.0,22.0473,22.0473,22.0026,22.0294,45036.0
2016-08-15 11:30:00,24.64,24.65,24.62,24.64,48876.0,22.0384,22.0473,22.0205,22.0384,48876.0
2016-08-15 12:00:00,24.64,24.67,24.63,24.67,158319.0,22.0384,22.0652,22.0294,22.0652,158319.0
2016-08-15 12:30:00,24.67,24.67,24.64,24.67,47520.0,22.0652,22.0652,22.0384,22.0652,47520.0
2016-08-15 13:00:00,24.67,24.68,24.64,24.64,64347.0,22.0652,22.0741,22.0384,22.0384,64347.0
2016-08-15 13:30:00,24.65,24.67,24.65,24.67,42738.0,22.0473,22.0652,22.0473,22.0652,42738.0
2016-08-15 14:00:00,24.67,24.67,24.62,24.64,23652.0,22.0652,22.0652,22.0205,22.0384,23652.0
2016-08-15 14:30:00,24.65,24.67,24.64,24.66,31806.0,22.0473,22.0652,22.0384,22.0562,31806.0
2016-08-15 15:00:00,24.66,24.67,24.62,24.63,18279.0,22.0562,22.0652,22.0205,22.0294,18279.0
2016-08-15 15:30:00,24.64,24.67,24.63,24.65,81927.0,22.0384,22.0652,22.0294,22.0473,81927.0
2016-08-16 09:30:00,24.63,24.63,24.46,24.59,42795.0,22.0294,22.0294,21.8774,21.9936,42795.0
2016-08-16 10:00:00,24.56,24.6,24.52,24.56,25764.0,21.9668,22.0026,21.931,21.9668,25764.0
2016-08-16 10:30:00,24.57,24.59,24.55,24.55,28758.0,21.9757,21.9936,21.9579,21.9579,28758.0
2016-08-16 11:00:00,24.57,24.58,24.5,24.51,17919.0,21.9757,21.9847,21.9131,21.9221,17919.0
2016-08-16 11:30:00,24.5,24.52,24.46,24.52,34161.0,21.9131,21.931,21.8774,21.931,34161.0
2016-08-16 12:00:00,24.5,24.53,24.43,24.43,20301.0,21.9131,21.94,21.8505,21.8505,20301.0
2016-08-16 12:30:00,24.45,24.52,24.44,24.48,16272.0,21.8684,21.931,21.8595,21.8952,16272.0
2016-08-16 13:00:00,24.49,24.55,24.48,24.54,69675.0,21.9042,21.9579,21.8952,21.9489,69675.0
2016-08-16 13:30:00,24.53,24.54,24.52,24.54,10893.0,21.94,21.9489,21.931,21.9489,10893.0
2016-08-16 14:00:00,24.53,24.56,24.53,24.56,21231.0,21.94,21.9668,21.94,21.9668,21231.0
2016-08-16 14:30:00,24.55,24.57,24.52,24.55,15087.0,21.9579,21.9757,21.931,21.9579,15087.0
2016-08-16 15:00:00,24.55,24.56,24.51,24.51,14007.0,21.9579,21.9668,21.9221,21.9221,14007.0
2016-08-16 15:30:00,24.52,24.53,24.43,24.45,56565.0,21.931,21.94,21.8505,21.8684,56565.0
2016-08-17 09:30:00,24.44,24.45,24.37,24.4,38307.0,21.8595,21.8684,21.7969,21.8237,38307.0
2016-08-17 10:00:00,24.4,24.42,24.38,24.39,9600.0,21.8237,21.8416,21.8058,21.8147,9600.0
2016-08-17 10:30:00,24.41,24.46,24.33,24.45,81783.0,21.8326,21.8774,21.7611,21.8684,81783.0
2016-08-17 11:00:00,24.45,24.5,24.39,24.39,85302.0,21.8684,21.9131,21.8147,21.8147,85302.0
2016-08-17 11:30:00,24.39,24.39,24.32,24.35,62406.0,21.8147,21.8147,21.7521,21.779,62406.0
2016-08-17 12:00:00,24.34,24.37,24.32,24.34,21498.0,21.77,21.7969,21.7521,21.77,21498.0
2016-08-17 12:30:00,24.37,24.44,24.36,24.41,7980.0,21.7969,21.8595,21.7879,21.8326,7980.0
2016-08-17 13:00:00,24.42,24.43,24.35,24.38,14451.0,21.8416,21.8505,21.779,21.8058,14451.0
2016-08-17 13:30:00,24.38,24.41,24.37,24.38,9435.0,21.8058,21.8326,21.7969,21.8058,9435.0
2016-08-17 14:00:00,24.37,24.49,24.35,24.45,12300.0,21.7969,21.9042,21.779,21.8684,12300.0
2016-08-17 14:30:00,24.43,24.47,24.42,24.46,36180.0,21.8505,21.8863,21.8416,21.8774,36180.0
2016-08-17 15:00:00,24.45,24.48,24.42,24.48,11103.0,21.8684,21.8952,21.8416,21.8952,11103.0
2016-08-17 15:30:00,24.47,24.48,24.44,24.48,84861.0,21.8863,21.8952,21.8595,21.8952,84861.0
2016-08-18 09:30:00,24.53,24.68,24.53,24.62,17784.0,21.94,22.0741,21.94,22.0205,17784.0
2016-08-18 10:00:00,24.61,24.61,24.54,24.56,15150.0,22.0115,22.0115,21.9489,21.9668,15150.0
2016-08-18 10:30:00,24.57,24.64,24.57,24.64,24633.0,21.9757,22.0384,21.9757,22.0384,24633.0
2016-08-18 11:00:00,24.62,24.64,24.61,24.64,16002.0,22.0205,22.0384,22.0115,22.0384,16002.0
2016-08-18 11:30:00,24.65,24.65,24.58,24.61,26577.0,22.0473,22.0473,21.9847,22.0115,26577.0
2016-08-18 12:00:00,24.59,24.62,24.56,24.58,17367.0,21.9936,22.0205,21.9668,21.9847,17367.0
2016-08-18 12:30:00,24.57,24.59,24.54,24.55,30651.0,21.9757,21.9936,21.9489,21.9579,30651.0
2016-08-18 13:00:00,24.56,24.62,24.55,24.59,26469.0,21.9668,22.0205,21.9579,21.9936,26469.0
2016-08-18 13:30:00,24.61,24.62,24.55,24.58,30291.0,22.0115,22.0205,21.9579,21.9847,30291.0
2016-08-18 14:00:00,24.59,24.6,24.58,24.58,8460.0,21.9936,22.0026,21.9847,21.9847,8460.0
2016-08-18 14:30:00,24.6,24.6,24.56,24.6,7800.0,22.0026,22.0026,21.9668,22.0026,7800.0
2016-08-18 15:00:00,24.59,24.62,24.59,24.62,10083.0,21.9936,22.0205,21.9936,22.0205,10083.0
2016-08-18 15:30:00,24.62,24.62,24.58,24.6,58923.0,22.0205,22.0205,21.9847,22.0026,58923.0
2016-08-19 09:30:00,24.58,24.61,24.5,24.57,24618.0,21.9847,22.0115,21.9131,21.9757,24618.0
2016-08-19 10:00:00,24.59,24.71,24.57,24.67,32439.0,21.9936,22.101,21.9757,22.0652,32439.0
2016-08-19 10:30:00,24.67,24.69,24.65,24.67,45690.0,22.0652,22.0831,22.0473,22.0652,45690.0
2016-08-19 11:00:00,24.69,24.83,24.66,24.82,50856.0,22.0831,22.2083,22.0562,22.1993,50856.0
2016-08-19 11:30:00,24.82,24.85,24.76,24.85,24942.0,22.1993,22.2262,22.1457,22.2262,24942.0
2016-08-19 12:00:00,24.85,24.85,24.79,24.84,20904.0,22.2262,22.2262,22.1725,22.2172,20904.0
2016-08-19 12:30:00,24.84,24.84,24.78,24.81,14397.0,22.2172,22.2172,22.1636,22.1904,14397.0
2016-08-19 13:00:00,24.8,24.85,24.8,24.85,15090.0,22.1815,22.2262,22.1815,22.2262,15090.0
2016-08-19 13:30:00,24.85,24.85,24.81,24.82,25686.0,22.2262,22.2262,22.1904,22.1993,25686.0
2016-08-19 14:00:00,24.82,24.83,24.81,24.83,20529.0,22.1993,22.2083,22.1904,22.2083,20529.0
2016-08-19 14:30:00,24.82,24.91,24.82,24.89,30525.0,22.1993,22.2798,22.1993,22.262,30525.0
2016-08-19 15:00:00,24.89,24.9,24.88,24.9,29517.0,22.262,22.2709,22.253,22.2709,29517.0
2016-08-19 15:30:00,24.9,24.92,24.86,24.89,121587.0,22.2709,22.2888,22.2351,22.262,121587.0
2016-08-22 09:30:00,24.78,24.98,24.76,24.83,132747.0,22.1636,22.3425,22.1457,22.2083,132747.0
2016-08-22 10:00:00,24.83,24.95,24.79,24.93,21174.0,22.2083,22.3156,22.1725,22.2977,21174.0
2016-08-22 10:30:00,24.92,24.94,24.91,24.91,17949.0,22.2888,22.3067,22.2798,22.2798,17949.0
2016-08-22 11:00:00,24.92,24.95,24.83,24.83,33981.0,22.2888,22.3156,22.2083,22.2083,33981.0
2016-08-22 11:30:00,24.82,24.88,24.8,24.85,12600.0,22.1993,22.253,22.1815,22.2262,12600.0
2016-08-22 12:00:00,24.84,24.92,24.82,24.92,19650.0,22.2172,22.2888,22.1993,22.2888,19650.0
2016-08-22 12:30:00,24.91,24.92,24.88,24.9,10878.0,22.2798,22.2888,22.253,22.2709,10878.0
2016-08-22 13:00:00,24.92,24.92,24.85,24.87,22965.0,22.2888,22.2888,22.2262,22.2441,22965.0
2016-08-22 13:30:00,24.87,24.94,24.86,24.92,11487.0,22.2441,22.3067,22.2351,22.2888,11487.0
2016-08-22 14:00:00,24.92,24.96,24.92,24.94,20433.0,22.2888,22.3246,22.2888,22.3067,20433.0
2016-08-22 14:30:00,24.94,24.97,24.92,24.96,23487.0,22.3067,22.3335,22.2888,22.3246,23487.0
2016-08-22 15:00:00,24.97,25.01,24.97,25.01,29742.0,22.3335,22.3693,22.3335,22.3693,29742.0
2016-08-22 15:30:00,25.01,25.01,24.97,24.98,83421.0,22.3693,22.3693,22.3335,22.3425,83421.0
2016-08-23 09:30:00,25.0,25.32,25.0,25.28,51522.0,22.3603,22.6466,22.3603,22.6108,51522.0
2016-08-23 10:00:00,25.28,25.34,25.24,25.28,27837.0,22.6108,22.6644,22.575,22.6108,27837.0
2016-08-23 10:30:00,25.27,25.32,25.25,25.28,23400.0,22.6018,22.6466,22.5839,22.6108,23400.0
2016-08-23 11:00:00,25.29,25.29,25.14,25.16,30984.0,22.6197,22.6197,22.4856,22.5034,30984.0
2016-08-23 11:30:00,25.15,25.18,25.14,25.14,25515.0,22.4945,22.5213,22.4856,22.4856,25515.0
2016-08-23 12:00:00,25.15,25.18,25.14,25.15,26739.0,22.4945,22.5213,22.4856,22.4945,26739.0
2016-08-23 12:30:00,25.15,25.17,25.12,25.13,17706.0,22.4945,22.5124,22.4677,22.4766,17706.0
2016-08-23 13:00:00,25.13,25.18,25.13,25.17,13170.0,22.4766,22.5213,22.4766,22.5124,13170.0
2016-08-23 13:30:00,25.17,25.21,25.16,25.2,23355.0,22.5124,22.5482,22.5034,22.5392,23355.0
2016-08-23 14:00:00,25.19,25.25,25.18,25.25,29514.0,22.5303,22.5839,22.5213,22.5839,29514.0
2016-08-23 14:30:00,25.25,25.3,25.24,25.29,78897.0,22.5839,22.6287,22.575,22.6197,78897.0
2016-08-23 15:00:00,25.3,25.31,25.27,25.3,51687.0,22.6287,22.6376,22.6018,22.6287,51687.0
2016-08-23 15:30:00,25.29,25.3,25.2,25.2,177927.0,22.6197,22.6287,22.5392,22.5392,177927.0
2016-08-24 09:30:00,25.13,25.2,25.04,25.15,13896.0,22.4766,22.5392,22.3961,22.4945,13896.0
2016-08-24 10:00:00,25.13,25.14,25.08,25.1,7668.0,22.4766,22.4856,22.4319,22.4498,7668.0
2016-08-24 10:30:00,25.09,25.16,25.08,25.14,18699.0,22.4408,22.5034,22.4319,22.4856,18699.0
2016-08-24 11:00:00,25.13,25.15,25.09,25.12,15600.0,22.4766,22.4945,22.4408,22.4677,15600.0
2016-08-24 11:30:00,25.1,25.13,25.08,25.08,6300.0,22.4498,22.4766,22.4319,22.4319,6300.0
2016-08-24 12:00:00,25.08,25.11,25.08,25.11,9492.0,22.4319,22.4587,22.4319,22.4587,9492.0
2016-08-24 12:30:00,25.1,25.14,25.1,25.14,11364.0,22.4498,22.4856,22.4498,22.4856,11364.0
2016-08-24 13:00:00,25.14,25.14,25.1,25.14,11367.0,22.4856,22.4856,22.4498,22.4856,11367.0
2016-08-24 13:30:00,25.13,25.15,25.11,25.12,12948.0,22.4766,22.4945,22.4587,22.4677,12948.0
2016-08-24 14:00:00,25.11,25.11,25.05,25.08,12939.0,22.4587,22.4587,22.4051,22.4319,12939.0
2016-08-24 14:30:00,25.09,25.1,25.08,25.09,7200.0,22.4408,22.4498,22.4319,22.4408,7200.0
2016-08-24 15:00:00,25.1,25.1,24.99,24.99,41271.0,22.4498,22.4498,22.3514,22.3514,41271.0
2016-08-24 15:30:00,24.98,24.99,24.91,24.94,142842.0,22.3425,22.3514,22.2798,22.3067,142842.0
2016-08-25 09:30:00,24.9,25.13,24.9,24.96,19158.0,22.2709,22.4766,22.2709,22.3246,19158.0
2016-08-25 10:00:00,25.0,25.0,24.96,24.97,8220.0,22.3603,22.3603,22.3246,22.3335,8220.0
2016-08-25 10:30:00,24.97,25.0,24.94,25.0,20535.0,22.3335,22.3603,22.3067,22.3603,20535.0
2016-08-25 11:00:00,25.02,25.06,25.01,25.01,17985.0,22.3782,22.414,22.3693,22.3693,17985.0
2016-08-25 11:30:00,25.02,25.03,24.97,24.98,9300.0,22.3782,22.3872,22.3335,22.3425,9300.0
2016-08-25 12:00:00,24.96,25.01,24.95,24.99,10110.0,22.3246,22.3693,22.3156,22.3514,10110.0
2016-08-25 12:30:00,24.99,25.0,24.97,25.0,6300.0,22.3514,22.3603,22.3335,22.3603,6300.0
2016-08-25 13:00:00,25.0,25.02,24.95,24.97,14955.0,22.3603,22.3782,22.3156,22.3335,14955.0
2016-08-25 13:30:00,24.97,24.98,24.89,24.95,15102.0,22.3335,22.3425,22.262,22.3156,15102.0
2016-08-25 14:00:00,24.95,24.98,24.92,24.97,20553.0,22.3156,22.3425,22.2888,22.3335,20553.0
2016-08-25 14:30:00,24.98,25.0,24.96,24.96,10884.0,22.3425,22.3603,22.3246,22.3246,10884.0
2016-08-25 15:00:00,24.97,25.01,24.96,24.99,25554.0,22.3335,22.3693,22.3246,22.3514,25554.0
2016-08-25 15:30:00,25.0,25.04,24.98,25.04,67623.0,22.3603,22.3961,22.3425,22.3961,67623.0
2016-08-26 09:30:00,25.1,25.12,25.06,25.06,8031.0,22.4498,22.4677,22.414,22.414,8031.0
2016-08-26 10:00:00,25.06,25.26,25.0,25.26,15606.0,22.414,22.5929,22.3603,22.5929,15606.0
2016-08-26 10:30:00,25.24,25.24,25.1,25.19,16809.0,22.575,22.575,22.4498,22.5303,16809.0
2016-08-26 11:00:00,25.19,25.22,25.17,25.22,7500.0,22.5303,22.5571,22.5124,22.5571,7500.0
2016-08-26 11:30:00,25.22,25.22,25.07,25.07,8511.0,22.5571,22.5571,22.4229,22.4229,8511.0
2016-08-26 12:00:00,25.06,25.06,24.99,25.0,13563.0,22.414,22.414,22.3514,22.3603,13563.0
2016-08-26 12:30:00,24.99,25.02,24.98,25.01,10557.0,22.3514,22.3782,22.3425,22.3693,10557.0
2016-08-26 13:00:00,25.03,25.05,24.98,25.02,7350.0,22.3872,22.4051,22.3425,22.3782,7350.0
2016-08-26 13:30:00,25.02,25.05,24.98,25.04,49500.0,22.3782,22.4051,22.3425,22.3961,49500.0
2016-08-26 14:00:00,25.03,25.05,24.99,24.99,12474.0,22.3872,22.4051,22.3514,22.3514,12474.0
2016-08-26 14:30:00,24.99,25.01,24.97,25.01,18582.0,22.3514,22.3693,22.3335,22.3693,18582.0
2016-08-26 15:00:00,25.03,25.09,25.0,25.09,19572.0,22.3872,22.4408,22.3603,22.4408,19572.0
2016-08-26 15:30:00,25.11,25.14,25.08,25.09,56640.0,22.4587,22.4856,22.4319,22.4408,56640.0
2016-08-29 09:30:00,25.08,25.21,25.08,25.18,11886.0,22.4319,22.5482,22.4319,22.5213,11886.0
2016-08-29 10:00:00,25.18,25.21,25.15,25.16,11766.0,22.5213,22.5482,22.4945,22.5034,11766.0
2016-08-29 10:30:00,25.16,25.21,25.15,25.21,10749.0,22.5034,22.5482,22.4945,22.5482,10749.0
2016-08-29 11:00:00,25.21,25.25,25.21,25.24,11400.0,22.5482,22.5839,22.5482,22.575,11400.0
2016-08-29 11:30:00,25.21,25.3,25.19,25.25,36153.0,22.5482,22.6287,22.5303,22.5839,36153.0
2016-08-29 12:00:00,25.24,25.25,25.19,25.19,7479.0,22.575,22.5839,22.5303,22.5303,7479.0
2016-08-29 12:30:00,25.17,25.24,25.16,25.21,8100.0,22.5124,22.575,22.5034,22.5482,8100.0
2016-08-29 13:00:00,25.2,25.26,25.2,25.26,16809.0,22.5392,22.5929,22.5392,22.5929,16809.0
2016-08-29 13:30:00,25.21,25.23,25.2,25.21,4527.0,22.5482,22.5661,22.5392,22.5482,4527.0
2016-08-29 14:00:00,25.22,25.22,25.18,25.18,13539.0,22.5571,22.5571,22.5213,22.5213,13539.0
2016-08-29 14:30:00,25.18,25.21,25.17,25.19,8400.0,22.5213,22.5482,22.5124,22.5303,8400.0
2016-08-29 15:00:00,25.19,25.21,25.18,25.19,15420.0,22.5303,22.5482,22.5213,22.5303,15420.0
2016-08-29 15:30:00,25.19,25.2,25.17,25.17,88500.0,22.5303,22.5392,22.5124,22.5124,88500.0
2016-08-30 09:30:00,25.24,25.33,25.2,25.24,19920.0,22.575,22.6555,22.5392,22.575,19920.0
2016-08-30 10:00:00,25.23,25.23,25.08,25.08,18060.0,22.5661,22.5661,22.4319,22.4319,18060.0
2016-08-30 10:30:00,25.09,25.11,25.0,25.0,59220.0,22.4408,22.4587,22.3603,22.3603,59220.0
2016-08-30 11:00:00,25.0,25.06,25.0,25.05,15753.0,22.3603,22.414,22.3603,22.4051,15753.0
2016-08-30 11:30:00,25.05,25.06,25.01,25.01,27993.0,22.4051,22.414,22.3693,22.3693,27993.0
2016-08-30 12:00:00,25.02,25.03,25.0,25.01,9603.0,22.3782,22.3872,22.3603,22.3693,9603.0
2016-08-30 12:30:00,25.01,25.03,25.01,25.02,8721.0,22.3693,22.3872,22.3693,22.3782,8721.0
2016-08-30 13:00:00,25.01,25.02,24.99,25.01,13734.0,22.3693,22.3782,22.3514,22.3693,13734.0
2016-08-30 13:30:00,25.01,25.02,24.99,24.99,11769.0,22.3693,22.3782,22.3514,22.3514,11769.0
2016-08-30 14:00:00,24.99,24.99,24.85,24.88,31476.0,22.3514,22.3514,22.2262,22.253,31476.0
2016-08-30 14:30:00,24.89,24.95,24.89,24.91,26049.0,22.262,22.3156,22.262,22.2798,26049.0
2016-08-30 15:00:00,24.9,24.94,24.89,24.92,28878.0,22.2709,22.3067,22.262,22.2888,28878.0
2016-08-30 15:30:00,24.92,24.96,24.92,24.95,102786.0,22.2888,22.3246,22.2888,22.3156,102786.0
2016-08-31 09:30:00,24.87,24.87,24.64,24.64,56994.0,22.2441,22.2441,22.0384,22.0384,56994.0
2016-08-31 10:00:00,24.66,24.73,24.65,24.65,70800.0,22.0562,22.1188,22.0473,22.0473,70800.0
2016-08-31 10:30:00,24.66,24.66,24.55,24.56,34290.0,22.0562,22.0562,21.9579,21.9668,34290.0
2016-08-31 11:00:00,24.56,24.64,24.54,24.62,30711.0,21.9668,22.0384,21.9489,22.0205,30711.0
2016-08-31 11:30:00,24.63,24.65,24.58,24.62,39750.0,22.0294,22.0473,21.9847,22.0205,39750.0
2016-08-31 12:00:00,24.61,24.61,24.54,24.56,25071.0,22.0115,22.0115,21.9489,21.9668,25071.0
2016-08-31 12:30:00,24.56,24.56,24.47,24.56,38847.0,21.9668,21.9668,21.8863,21.9668,38847.0
2016-08-31 13:00:00,24.55,24.56,24.52,24.56,12300.0,21.9579,21.9668,21.931,21.9668,12300.0
2016-08-31 13:30:00,24.57,24.6,24.56,24.58,11817.0,21.9757,22.0026,21.9668,21.9847,11817.0
2016-08-31 14:00:00,24.59,24.65,24.59,24.62,18432.0,21.9936,22.0473,21.9936,22.0205,18432.0
2016-08-31 14:30:00,24.61,24.61,24.56,24.56,15597.0,22.0115,22.0115,21.9668,21.9668,15597.0
2016-08-31 15:00:00,24.57,24.61,24.56,24.6,28902.0,21.9757,22.0115,21.9668,22.0026,28902.0
2016-08-31 15:30:00,24.61,24.61,24.55,24.55,115851.0,22.0115,22.0115,21.9579,21.9579,115851.0
2016-09-01 09:30:00,24.52,24.56,24.48,24.49,30387.0,21.931,21.9668,21.8952,21.9042,30387.0
2016-09-01 10:00:00,24.45,24.49,24.32,24.32,51474.0,21.8684,21.9042,21.7521,21.7521,51474.0
2016-09-01 10:30:00,24.31,24.34,24.28,24.31,36720.0,21.7432,21.77,21.7164,21.7432,36720.0
2016-09-01 11:00:00,24.3,24.3,24.19,24.26,35994.0,21.7343,21.7343,21.6359,21.6985,35994.0
2016-09-01 11:30:00,24.25,24.27,24.23,24.26,18213.0,21.6895,21.7074,21.6716,21.6985,18213.0
2016-09-01 12:00:00,24.24,24.42,24.24,24.4,39093.0,21.6806,21.8416,21.6806,21.8237,39093.0
2016-09-01 12:30:00,24.41,24.43,24.36,24.36,20820.0,21.8326,21.8505,21.7879,21.7879,20820.0
2016-09-01 13:00:00,24.37,24.39,24.36,24.38,16821.0,21.7969,21.8147,21.7879,21.8058,16821.0
2016-09-01 13:30:00,24.39,24.4,24.34,24.34,18408.0,21.8147,21.8237,21.77,21.77,18408.0
2016-09-01 14:00:00,24.34,24.39,24.29,24.39,14898.0,21.77,21.8147,21.7253,21.8147,14898.0
2016-09-01 14:30:00,24.39,24.39,24.33,24.35,17610.0,21.8147,21.8147,21.7611,21.779,17610.0
2016-09-01 15:00:00,24.36,24.4,24.32,24.38,39669.0,21.7879,21.8237,21.7521,21.8058,39669.0
2016-09-01 15:30:00,24.39,24.43,24.37,24.41,125661.0,21.8147,21.8505,21.7969,21.8326,125661.0
2016-09-02 09:30:00,24.58,24.71,24.58,24.65,36411.0,21.9847,22.101,21.9847,22.0473,36411.0
2016-09-02 10:00:00,24.66,24.74,24.66,24.66,29400.0,22.0562,22.1278,22.0562,22.0562,29400.0
2016-09-02 10:30:00,24.68,24.71,24.62,24.63,21480.0,22.0741,22.101,22.0205,22.0294,21480.0
2016-09-02 11:00:00,24.62,24.64,24.57,24.6,19032.0,22.0205,22.0384,21.9757,22.0026,19032.0
2016-09-02 11:30:00,24.6,24.7,24.6,24.7,13710.0,22.0026,22.092,22.0026,22.092,13710.0
2016-09-02 12:00:00,24.68,24.7,24.63,24.64,11484.0,22.0741,22.092,22.0294,22.0384,11484.0
2016-09-02 12:30:00,24.67,24.68,24.63,24.66,8700.0,22.0652,22.0741,22.0294,22.0562,8700.0
2016-09-02 13:00:00,24.66,24.77,24.66,24.77,90762.0,22.0562,22.1546,22.0562,22.1546,90762.0
2016-09-02 13:30:00,24.78,24.91,24.77,24.9,42948.0,22.1636,22.2798,22.1546,22.2709,42948.0
2016-09-02 14:00:00,24.92,24.99,24.91,24.98,28200.0,22.2888,22.3514,22.2798,22.3425,28200.0
2016-09-02 14:30:00,24.96,24.99,24.93,24.98,47283.0,22.3246,22.3514,22.2977,22.3425,47283.0
2016-09-02 15:00:00,24.99,25.01,24.98,25.0,27606.0,22.3514,22.3693,22.3425,22.3603,27606.0
2016-09-02 15:30:00,25.0,25.03,24.99,25.03,95871.0,22.3603,22.3872,22.3514,22.3872,95871.0
2016-09-06 09:30:00,25.11,25.16,25.0,25.0,37386.0,22.4587,22.5034,22.3603,22.3603,37386.0
2016-09-06 10:00:00,24.99,25.02,24.81,24.82,37212.0,22.3514,22.3782,22.1904,22.1993,37212.0
2016-09-06 10:30:00,24.85,24.85,24.7,24.73,23607.0,22.2262,22.2262,22.092,22.1188,23607.0
2016-09-06 11:00:00,24.73,24.77,24.72,24.73,52920.0,22.1188,22.1546,22.1099,22.1188,52920.0
2016-09-06 11:30:00,24.73,24.82,24.72,24.82,14700.0,22.1188,22.1993,22.1099,22.1993,14700.0
2016-09-06 12:00:00,24.84,24.85,24.8,24.8,12741.0,22.2172,22.2262,22.1815,22.1815,12741.0
2016-09-06 12:30:00,24.8,24.83,24.76,24.76,26451.0,22.1815,22.2083,22.1457,22.1457,26451.0
2016-09-06 13:00:00,24.76,24.8,24.74,24.75,62451.0,22.1457,22.1815,22.1278,22.1367,62451.0
2016-09-06 13:30:00,24.75,24.81,24.75,24.8,36669.0,22.1367,22.1904,22.1367,22.1815,36669.0
2016-09-06 14:00:00,24.8,24.81,24.79,24.79,14400.0,22.1815,22.1904,22.1725,22.1725,14400.0
2016-09-06 14:30:00,24.79,24.81,24.78,24.81,18642.0,22.1725,22.1904,22.1636,22.1904,18642.0
2016-09-06 15:00:00,24.8,24.83,24.77,24.81,47655.0,22.1815,22.2083,22.1546,22.1904,47655.0
2016-09-06 15:30:00,24.8,24.83,24.79,24.8,102228.0,22.1815,22.2083,22.1725,22.1815,102228.0
2016-09-07 09:30:00,24.76,24.82,24.68,24.76,21675.0,22.1457,22.1993,22.0741,22.1457,21675.0
2016-09-07 10:00:00,24.76,24.76,24.66,24.72,63627.0,22.1457,22.1457,22.0562,22.1099,63627.0
2016-09-07 10:30:00,24.72,24.76,24.68,24.68,27681.0,22.1099,22.1457,22.0741,22.0741,27681.0
2016-09-07 11:00:00,24.65,24.66,24.59,24.65,18081.0,22.0473,22.0562,21.9936,22.0473,18081.0
2016-09-07 11:30:00,24.65,24.75,24.65,24.75,19200.0,22.0473,22.1367,22.0473,22.1367,19200.0
2016-09-07 12:00:00,24.75,24.96,24.73,24.75,41880.0,22.1367,22.3246,22.1188,22.1367,41880.0
2016-09-07 12:30:00,24.76,24.81,24.76,24.79,19158.0,22.1457,22.1904,22.1457,22.1725,19158.0
2016-09-07 13:00:00,24.79,24.82,24.77,24.79,17700.0,22.1725,22.1993,22.1546,22.1725,17700.0
2016-09-07 13:30:00,24.77,24.78,24.74,24.74,18600.0,22.1546,22.1636,22.1278,22.1278,18600.0
2016-09-07 14:00:00,24.74,24.8,24.74,24.79,20100.0,22.1278,22.1815,22.1278,22.1725,20100.0
2016-09-07 14:30:00,24.78,24.87,24.78,24.86,22050.0,22.1636,22.2441,22.1636,22.2351,22050.0
2016-09-07 15:00:00,24.86,24.89,24.83,24.84,35331.0,22.2351,22.262,22.2083,22.2172,35331.0
2016-09-07 15:30:00,24.84,24.92,24.83,24.92,122634.0,22.2172,22.2888,22.2083,22.2888,122634.0
2016-09-08 09:30:00,24.91,24.91,24.63,24.64,69828.0,22.2798,22.2798,22.0294,22.0384,69828.0
2016-09-08 10:00:00,24.65,24.74,24.63,24.7,22287.0,22.0473,22.1278,22.0294,22.092,22287.0
2016-09-08 10:30:00,24.72,24.76,24.68,24.7,18576.0,22.1099,22.1457,22.0741,22.092,18576.0
2016-09-08 11:00:00,24.7,24.77,24.7,24.75,17415.0,22.092,22.1546,22.092,22.1367,17415.0
2016-09-08 11:30:00,24.75,24.77,24.69,24.75,33084.0,22.1367,22.1546,22.0831,22.1367,33084.0
2016-09-08 12:00:00,24.77,24.81,24.75,24.75,24300.0,22.1546,22.1904,22.1367,22.1367,24300.0
2016-09-08 12:30:00,24.76,24.79,24.76,24.77,7974.0,22.1457,22.1725,22.1457,22.1546,7974.0
2016-09-08 13:00:00,24.77,24.77,24.58,24.59,72243.0,22.1546,22.1546,21.9847,21.9936,72243.0
2016-09-08 13:30:00,24.59,24.6,24.5,24.5,33420.0,21.9936,22.0026,21.9131,21.9131,33420.0
2016-09-08 14:00:00,24.5,24.58,24.48,24.55,71082.0,21.9131,21.9847,21.8952,21.9579,71082.0
2016-09-08 14:30:00,24.54,24.55,24.51,24.53,15063.0,21.9489,21.9579,21.9221,21.94,15063.0
2016-09-08 15:00:00,24.52,24.52,24.46,24.47,38421.0,21.931,21.931,21.8774,21.8863,38421.0
2016-09-08 15:30:00,24.47,24.52,24.46,24.47,165021.0,21.8863,21.931,21.8774,21.8863,165021.0
2016-09-09 09:30:00,24.23,24.23,23.85,23.86,110172.0,21.6716,21.6716,21.3318,21.3407,110172.0
2016-09-09 10:00:00,23.88,23.91,23.85,23.87,78576.0,21.3586,21.3854,21.3318,21.3497,78576.0
2016-09-09 10:30:00,23.83,23.89,23.8,23.89,126663.0,21.3139,21.3675,21.287,21.3675,126663.0
2016-09-09 11:00:00,23.89,23.91,23.86,23.88,97047.0,21.3675,21.3854,21.3407,21.3586,97047.0
2016-09-09 11:30:00,23.89,23.96,23.88,23.95,82998.0,21.3675,21.4302,21.3586,21.4212,82998.0
2016-09-09 12:00:00,23.96,24.07,23.96,24.06,90027.0,21.4302,21.5285,21.4302,21.5196,90027.0
2016-09-09 12:30:00,24.06,24.1,23.97,23.97,78117.0,21.5196,21.5554,21.4391,21.4391,78117.0
2016-09-09 13:00:00,23.96,23.98,23.9,23.91,71046.0,21.4302,21.448,21.3765,21.3854,71046.0
2016-09-09 13:30:00,23.92,23.94,23.87,23.92,95808.0,21.3944,21.4123,21.3497,21.3944,95808.0
2016-09-09 14:00:00,23.91,23.92,23.85,23.92,93552.0,21.3854,21.3944,21.3318,21.3944,93552.0
2016-09-09 14:30:00,23.92,23.96,23.87,23.94,73917.0,21.3944,21.4302,21.3497,21.4123,73917.0
2016-09-09 15:00:00,23.94,23.96,23.89,23.95,91419.0,21.4123,21.4302,21.3675,21.4212,91419.0
2016-09-09 15:30:00,23.96,23.96,23.87,23.91,579261.0,21.4302,21.4302,21.3497,21.3854,579261.0
2016-09-12 09:30:00,23.72,24.0,23.69,23.99,41070.0,21.2155,21.4659,21.1887,21.457,41070.0
2016-09-12 10:00:00,23.98,24.12,23.98,24.08,60201.0,21.448,21.5733,21.448,21.5375,60201.0
2016-09-12 10:30:00,24.11,24.11,23.94,24.03,33072.0,21.5643,21.5643,21.4123,21.4928,33072.0
2016-09-12 11:00:00,24.05,24.19,24.02,24.19,34332.0,21.5106,21.6359,21.4838,21.6359,34332.0
2016-09-12 11:30:00,24.17,24.31,24.15,24.24,31776.0,21.618,21.7432,21.6001,21.6806,31776.0
2016-09-12 12:00:00,24.22,24.24,24.14,24.2,29544.0,21.6627,21.6806,21.5911,21.6448,29544.0
2016-09-12 12:30:00,24.22,24.3,24.21,24.25,26421.0,21.6627,21.7343,21.6538,21.6895,26421.0
2016-09-12 13:00:00,24.27,24.4,24.22,24.26,48819.0,21.7074,21.8237,21.6627,21.6985,48819.0
2016-09-12 13:30:00,24.24,24.39,24.2,24.35,35352.0,21.6806,21.8147,21.6448,21.779,35352.0
2016-09-12 14:00:00,24.35,24.5,24.35,24.46,42948.0,21.779,21.9131,21.779,21.8774,42948.0
2016-09-12 14:30:00,24.46,24.57,24.46,24.52,50637.0,21.8774,21.9757,21.8774,21.931,50637.0
2016-09-12 15:00:00,24.53,24.57,24.52,24.53,44598.0,21.94,21.9757,21.931,21.94,44598.0
2016-09-12 15:30:00,24.53,24.56,24.48,24.53,121362.0,21.94,21.9668,21.8952,21.94,121362.0
2016-09-13 09:30:00,24.22,24.45,24.15,24.29,45279.0,21.6627,21.8684,21.6001,21.7253,45279.0
2016-09-13 10:00:00,24.29,24.32,24.22,24.25,27300.0,21.7253,21.7521,21.6627,21.6895,27300.0
2016-09-13 10:30:00,24.26,24.31,24.2,24.21,16503.0,21.6985,21.7432,21.6448,21.6538,16503.0
2016-09-13 11:00:00,24.19,24.21,24.15,24.16,27870.0,21.6359,21.6538,21.6001,21.609,27870.0
2016-09-13 11:30:00,24.18,24.18,24.13,24.18,18600.0,21.6269,21.6269,21.5822,21.6269,18600.0
2016-09-13 12:00:00,24.19,24.26,24.14,24.16,29532.0,21.6359,21.6985,21.5911,21.609,29532.0
2016-09-13 12:30:00,24.15,24.17,24.02,24.02,22338.0,21.6001,21.618,21.4838,21.4838,22338.0
2016-09-13 13:00:00,24.05,24.26,24.05,24.24,31269.0,21.5106,21.6985,21.5106,21.6806,31269.0
2016-09-13 13:30:00,24.28,24.28,24.14,24.14,36447.0,21.7164,21.7164,21.5911,21.5911,36447.0
2016-09-13 14:00:00,24.13,24.19,24.12,24.12,18624.0,21.5822,21.6359,21.5733,21.5733,18624.0
2016-09-13 14:30:00,24.1,24.21,24.1,24.11,29922.0,21.5554,21.6538,21.5554,21.5643,29922.0
2016-09-13 15:00:00,24.12,24.18,24.05,24.18,39456.0,21.5733,21.6269,21.5106,21.6269,39456.0
2016-09-13 15:30:00,24.19,24.24,24.14,24.15,268764.0,21.6359,21.6806,21.5911,21.6001,268764.0
2016-09-14 09:30:00,24.21,24.25,24.11,24.23,49014.0,21.6538,21.6895,21.5643,21.6716,49014.0
2016-09-14 10:00:00,24.23,24.25,24.19,24.22,22650.0,21.6716,21.6895,21.6359,21.6627,22650.0
2016-09-14 10:30:00,24.26,24.27,24.03,24.06,22650.0,21.6985,21.7074,21.4928,21.5196,22650.0
2016-09-14 11:00:00,24.05,24.12,24.0,24.1,17100.0,21.5106,21.5733,21.4659,21.5554,17100.0
2016-09-14 11:30:00,24.08,24.17,24.05,24.14,17391.0,21.5375,21.618,21.5106,21.5911,17391.0
2016-09-14 12:00:00,24.15,24.25,24.14,24.25,23526.0,21.6001,21.6895,21.5911,21.6895,23526.0
2016-09-14 12:30:00,24.24,24.36,24.24,24.36,60024.0,21.6806,21.7879,21.6806,21.7879,60024.0
2016-09-14 13:00:00,24.36,24.37,24.28,24.37,44631.0,21.7879,21.7969,21.7164,21.7969,44631.0
2016-09-14 13:30:00,24.35,24.37,24.24,24.26,27201.0,21.779,21.7969,21.6806,21.6985,27201.0
2016-09-14 14:00:00,24.26,24.29,24.19,24.25,26196.0,21.6985,21.7253,21.6359,21.6895,26196.0
2016-09-14 14:30:00,24.23,24.28,24.22,24.26,36069.0,21.6716,21.7164,21.6627,21.6985,36069.0
2016-09-14 15:00:00,24.25,24.27,24.22,24.24,49536.0,21.6895,21.7074,21.6627,21.6806,49536.0
2016-09-14 15:30:00,24.24,24.35,24.21,24.32,149664.0,21.6806,21.779,21.6538,21.7521,149664.0
2016-09-15 09:30:00,24.3,24.38,24.21,24.32,19977.0,21.7343,21.8058,21.6538,21.7521,19977.0
2016-09-15 10:00:00,24.32,24.42,24.31,24.33,28224.0,21.7521,21.8416,21.7432,21.7611,28224.0
2016-09-15 10:30:00,24.35,24.48,24.32,24.48,38781.0,21.779,21.8952,21.7521,21.8952,38781.0
2016-09-15 11:00:00,24.45,24.48,24.41,24.45,9975.0,21.8684,21.8952,21.8326,21.8684,9975.0
2016-09-15 11:30:00,24.49,24.58,24.48,24.51,33075.0,21.9042,21.9847,21.8952,21.9221,33075.0
2016-09-15 12:00:00,24.52,24.58,24.5,24.51,17856.0,21.931,21.9847,21.9131,21.9221,17856.0
2016-09-15 12:30:00,24.54,24.55,24.49,24.52,10008.0,21.9489,21.9579,21.9042,21.931,10008.0
2016-09-15 13:00:00,24.53,24.62,24.49,24.57,30336.0,21.94,22.0205,21.9042,21.9757,30336.0
2016-09-15 13:30:00,24.59,24.69,24.59,24.67,47100.0,21.9936,22.0831,21.9936,22.0652,47100.0
2016-09-15 14:00:00,24.69,24.73,24.65,24.68,16308.0,22.0831,22.1188,22.0473,22.0741,16308.0
2016-09-15 14:30:00,24.67,24.73,24.62,24.71,54657.0,22.0652,22.1188,22.0205,22.101,54657.0
2016-09-15 15:00:00,24.71,24.79,24.69,24.77,67089.0,22.101,22.1725,22.0831,22.1546,67089.0
2016-09-15 15:30:00,24.78,24.82,24.73,24.77,157101.0,22.1636,22.1993,22.1188,22.1546,157101.0
2016-09-16 09:30:00,24.52,24.65,24.34,24.51,139893.0,21.931,22.0473,21.77,21.9221,139893.0
2016-09-16 10:00:00,24.48,24.48,24.39,24.41,23055.0,21.8952,21.8952,21.8147,21.8326,23055.0
2016-09-16 10:30:00,24.4,24.5,24.38,24.45,23550.0,21.8237,21.9131,21.8058,21.8684,23550.0
2016-09-16 11:00:00,24.43,24.48,24.37,24.44,25500.0,21.8505,21.8952,21.7969,21.8595,25500.0
2016-09-16 11:30:00,24.44,24.52,24.44,24.46,20550.0,21.8595,21.931,21.8595,21.8774,20550.0
2016-09-16 12:00:00,24.5,24.54,24.49,24.53,7200.0,21.9131,21.9489,21.9042,21.94,7200.0
2016-09-16 12:30:00,24.51,24.52,24.46,24.5,38550.0,21.9221,21.931,21.8774,21.9131,38550.0
2016-09-16 13:00:00,24.48,24.51,24.45,24.46,14991.0,21.8952,21.9221,21.8684,21.8774,14991.0
2016-09-16 13:30:00,24.44,24.52,24.44,24.52,24549.0,21.8595,21.931,21.8595,21.931,24549.0
2016-09-16 14:00:00,24.5,24.56,24.5,24.54,23220.0,21.9131,21.9668,21.9131,21.9489,23220.0
2016-09-16 14:30:00,24.56,24.58,24.55,24.57,26394.0,21.9668,21.9847,21.9579,21.9757,26394.0
2016-09-16 15:00:00,24.56,24.62,24.55,24.56,51960.0,21.9668,22.0205,21.9579,21.9668,51960.0
2016-09-16 15:30:00,24.56,24.58,24.46,24.47,157119.0,21.9668,21.9847,21.8774,21.8863,157119.0
2016-09-19 09:30:00,24.67,24.74,24.62,24.73,36519.0,22.0652,22.1278,22.0205,22.1188,36519.0
2016-09-19 10:00:00,24.75,24.77,24.71,24.74,22668.0,22.1367,22.1546,22.101,22.1278,22668.0
2016-09-19 10:30:00,24.74,24.74,24.67,24.68,29826.0,22.1278,22.1278,22.0652,22.0741,29826.0
2016-09-19 11:00:00,24.69,24.7,24.64,24.66,24375.0,22.0831,22.092,22.0384,22.0562,24375.0
2016-09-19 11:30:00,24.66,24.69,24.65,24.67,12951.0,22.0562,22.0831,22.0473,22.0652,12951.0
2016-09-19 12:00:00,24.68,24.68,24.58,24.6,14217.0,22.0741,22.0741,21.9847,22.0026,14217.0
2016-09-19 12:30:00,24.62,24.63,24.57,24.61,25593.0,22.0205,22.0294,21.9757,22.0115,25593.0
2016-09-19 13:00:00,24.59,24.62,24.57,24.57,23700.0,21.9936,22.0205,21.9757,21.9757,23700.0
2016-09-19 13:30:00,24.55,24.57,24.49,24.57,45936.0,21.9579,21.9757,21.9042,21.9757,45936.0
2016-09-19 14:00:00,24.58,24.6,24.56,24.6,33231.0,21.9847,22.0026,21.9668,22.0026,33231.0
2016-09-19 14:30:00,24.61,24.66,24.61,24.65,11565.0,22.0115,22.0562,22.0115,22.0473,11565.0
2016-09-19 15:00:00,24.64,24.65,24.55,24.61,25437.0,22.0384,22.0473,21.9579,22.0115,25437.0
2016-09-19 15:30:00,24.6,24.7,24.58,24.64,86385.0,22.0026,22.092,21.9847,22.0384,86385.0
2016-09-20 09:30:00,24.79,24.79,24.68,24.76,30588.0,22.1725,22.1725,22.0741,22.1457,30588.0
2016-09-20 10:00:00,24.75,24.75,24.67,24.71,11100.0,22.1367,22.1367,22.0652,22.101,11100.0
2016-09-20 10:30:00,24.72,24.72,24.65,24.67,12780.0,22.1099,22.1099,22.0473,22.0652,12780.0
2016-09-20 11:00:00,24.64,24.69,24.64,24.66,7200.0,22.0384,22.0831,22.0384,22.0562,7200.0
2016-09-20 11:30:00,24.66,24.68,24.61,24.61,51477.0,22.0562,22.0741,22.0115,22.0115,51477.0
2016-09-20 12:00:00,24.62,24.63,24.54,24.55,48450.0,22.0205,22.0294,21.9489,21.9579,48450.0
2016-09-20 12:30:00,24.55,24.55,24.42,24.42,23085.0,21.9579,21.9579,21.8416,21.8416,23085.0
2016-09-20 13:00:00,24.43,24.46,24.39,24.42,18120.0,21.8505,21.8774,21.8147,21.8416,18120.0
2016-09-20 13:30:00,24.42,24.48,24.4,24.45,78564.0,21.8416,21.8952,21.8237,21.8684,78564.0
2016-09-20 14:00:00,24.46,24.52,24.44,24.49,37728.0,21.8774,21.931,21.8595,21.9042,37728.0
2016-09-20 14:30:00,24.49,24.55,24.49,24.55,20457.0,21.9042,21.9579,21.9042,21.9579,20457.0
2016-09-20 15:00:00,24.54,24.54,24.47,24.49,15339.0,21.9489,21.9489,21.8863,21.9042,15339.0
2016-09-20 15:30:00,24.48,24.48,24.38,24.39,88908.0,21.8952,21.8952,21.8058,21.8147,88908.0
2016-09-21 09:30:00,24.55,24.66,24.38,24.65,15708.0,21.9579,22.0562,21.8058,22.0473,15708.0
2016-09-21 10:00:00,24.64,24.64,24.57,24.59,13731.0,22.0384,22.0384,21.9757,21.9936,13731.0
2016-09-21 10:30:00,24.64,24.66,24.59,24.6,15786.0,22.0384,22.0562,21.9936,22.0026,15786.0
2016-09-21 11:00:00,24.57,24.6,24.51,24.55,12777.0,21.9757,22.0026,21.9221,21.9579,12777.0
2016-09-21 11:30:00,24.55,24.57,24.51,24.54,15759.0,21.9579,21.9757,21.9221,21.9489,15759.0
2016-09-21 12:00:00,24.56,24.56,24.44,24.45,38058.0,21.9668,21.9668,21.8595,21.8684,38058.0
2016-09-21 12:30:00,24.45,24.45,24.41,24.42,33405.0,21.8684,21.8684,21.8326,21.8416,33405.0
2016-09-21 13:00:00,24.42,24.43,24.37,24.38,26985.0,21.8416,21.8505,21.7969,21.8058,26985.0
2016-09-21 13:30:00,24.39,24.39,24.3,24.3,44880.0,21.8147,21.8147,21.7343,21.7343,44880.0
2016-09-21 14:00:00,24.3,24.53,24.3,24.45,77850.0,21.7343,21.94,21.7343,21.8684,77850.0
2016-09-21 14:30:00,24.45,24.55,24.45,24.54,24264.0,21.8684,21.9579,21.8684,21.9489,24264.0
2016-09-21 15:00:00,24.53,24.62,24.49,24.58,18600.0,21.94,22.0205,21.9042,21.9847,18600.0
2016-09-21 15:30:00,24.58,24.68,24.58,24.67,54933.0,21.9847,22.0741,21.9847,22.0652,54933.0
2016-09-22 09:30:00,24.93,24.95,24.77,24.94,22740.0,22.2977,22.3156,22.1546,22.3067,22740.0
2016-09-22 10:00:00,24.93,24.98,24.91,24.97,14406.0,22.2977,22.3425,22.2798,22.3335,14406.0
2016-09-22 10:30:00,24.98,25.04,24.97,25.01,15423.0,22.3425,22.3961,22.3335,22.3693,15423.0
2016-09-22 11:00:00,25.0,25.0,24.86,24.97,34194.0,22.3603,22.3603,22.2351,22.3335,34194.0
2016-09-22 11:30:00,24.98,25.0,24.95,24.96,9300.0,22.3425,22.3603,22.3156,22.3246,9300.0
2016-09-22 12:00:00,24.97,25.03,24.95,25.03,20100.0,22.3335,22.3872,22.3156,22.3872,20100.0
2016-09-22 12:30:00,25.04,25.16,25.04,25.15,35667.0,22.3961,22.5034,22.3961,22.4945,35667.0
2016-09-22 13:00:00,25.15,25.22,25.15,25.19,18372.0,22.4945,22.5571,22.4945,22.5303,18372.0
2016-09-22 13:30:00,25.19,25.23,25.18,25.21,24831.0,22.5303,22.5661,22.5213,22.5482,24831.0
2016-09-22 14:00:00,25.21,25.25,25.17,25.23,33024.0,22.5482,22.5839,22.5124,22.5661,33024.0
2016-09-22 14:30:00,25.23,25.28,25.18,25.27,26883.0,22.5661,22.6108,22.5213,22.6018,26883.0
2016-09-22 15:00:00,25.26,25.28,25.23,25.25,33111.0,22.5929,22.6108,22.5661,22.5839,33111.0
2016-09-22 15:30:00,25.25,25.29,25.24,25.28,166044.0,22.5839,22.6197,22.575,22.6108,166044.0
2016-09-23 09:30:00,25.15,25.23,25.0,25.05,25581.0,22.4945,22.5661,22.3603,22.4051,25581.0
2016-09-23 10:00:00,25.05,25.07,24.89,24.89,67116.0,22.4051,22.4229,22.262,22.262,67116.0
2016-09-23 10:30:00,24.9,24.97,24.86,24.91,37992.0,22.2709,22.3335,22.2351,22.2798,37992.0
2016-09-23 11:00:00,24.94,24.94,24.87,24.9,14457.0,22.3067,22.3067,22.2441,22.2709,14457.0
2016-09-23 11:30:00,24.91,24.93,24.83,24.83,17976.0,22.2798,22.2977,22.2083,22.2083,17976.0
2016-09-23 12:00:00,24.83,24.84,24.82,24.84,16038.0,22.2083,22.2172,22.1993,22.2172,16038.0
2016-09-23 12:30:00,24.84,24.84,24.73,24.74,15540.0,22.2172,22.2172,22.1188,22.1278,15540.0
2016-09-23 13:00:00,24.73,24.75,24.69,24.74,19407.0,22.1188,22.1367,22.0831,22.1278,19407.0
2016-09-23 13:30:00,24.73,24.73,24.6,24.6,38142.0,22.1188,22.1188,22.0026,22.0026,38142.0
2016-09-23 14:00:00,24.61,24.64,24.59,24.62,44595.0,22.0115,22.0384,21.9936,22.0205,44595.0
2016-09-23 14:30:00,24.62,24.62,24.57,24.59,37731.0,22.0205,22.0205,21.9757,21.9936,37731.0
2016-09-23 15:00:00,24.6,24.6,24.55,24.56,36600.0,22.0026,22.0026,21.9579,21.9668,36600.0
2016-09-23 15:30:00,24.57,24.58,24.51,24.51,104493.0,21.9757,21.9847,21.9221,21.9221,104493.0
2016-09-26 09:30:00,24.47,24.47,24.2,24.43,60372.0,21.8863,21.8863,21.6448,21.8505,60372.0
2016-09-26 10:00:00,24.41,24.53,24.38,24.49,24870.0,21.8326,21.94,21.8058,21.9042,24870.0
2016-09-26 10:30:00,24.5,24.57,24.49,24.51,41139.0,21.9131,21.9757,21.9042,21.9221,41139.0
2016-09-26 11:00:00,24.53,24.56,24.49,24.49,11472.0,21.94,21.9668,21.9042,21.9042,11472.0
2016-09-26 11:30:00,24.49,24.54,24.47,24.52,10203.0,21.9042,21.9489,21.8863,21.931,10203.0
2016-09-26 12:00:00,24.5,24.55,24.5,24.54,15000.0,21.9131,21.9579,21.9131,21.9489,15000.0
2016-09-26 12:30:00,24.54,24.61,24.53,24.57,28485.0,21.9489,22.0115,21.94,21.9757,28485.0
2016-09-26 13:00:00,24.57,24.6,24.51,24.51,24867.0,21.9757,22.0026,21.9221,21.9221,24867.0
2016-09-26 13:30:00,24.51,24.55,24.46,24.49,30000.0,21.9221,21.9579,21.8774,21.9042,30000.0
2016-09-26 14:00:00,24.5,24.5,24.46,24.46,24090.0,21.9131,21.9131,21.8774,21.8774,24090.0
2016-09-26 14:30:00,24.46,24.49,24.42,24.43,30600.0,21.8774,21.9042,21.8416,21.8505,30600.0
2016-09-26 15:00:00,24.42,24.48,24.39,24.42,66882.0,21.8416,21.8952,21.8147,21.8416,66882.0
2016-09-26 15:30:00,24.42,24.44,24.34,24.34,151488.0,21.8416,21.8595,21.77,21.77,151488.0
2016-09-27 09:30:00,24.27,24.31,24.03,24.29,33756.0,21.7074,21.7432,21.4928,21.7253,33756.0
2016-09-27 10:00:00,24.34,24.37,24.28,24.32,36126.0,21.77,21.7969,21.7164,21.7521,36126.0
2016-09-27 10:30:00,24.28,24.33,24.2,24.2,25959.0,21.7164,21.7611,21.6448,21.6448,25959.0
2016-09-27 11:00:00,24.2,24.24,24.13,24.24,31380.0,21.6448,21.6806,21.5822,21.6806,31380.0
2016-09-27 11:30:00,24.26,24.28,24.2,24.22,27549.0,21.6985,21.7164,21.6448,21.6627,27549.0
2016-09-27 12:00:00,24.22,24.31,24.2,24.29,27900.0,21.6627,21.7432,21.6448,21.7253,27900.0
2016-09-27 12:30:00,24.3,24.3,24.25,24.25,49038.0,21.7343,21.7343,21.6895,21.6895,49038.0
2016-09-27 13:00:00,24.26,24.35,24.26,24.35,33294.0,21.6985,21.779,21.6985,21.779,33294.0
2016-09-27 13:30:00,24.36,24.36,24.29,24.3,40887.0,21.7879,21.7879,21.7253,21.7343,40887.0
2016-09-27 14:00:00,24.3,24.34,24.29,24.32,30303.0,21.7343,21.77,21.7253,21.7521,30303.0
2016-09-27 14:30:00,24.33,24.37,24.32,24.36,38733.0,21.7611,21.7969,21.7521,21.7879,38733.0
2016-09-27 15:00:00,24.36,24.42,24.36,24.39,66228.0,21.7879,21.8416,21.7879,21.8147,66228.0
2016-09-27 15:30:00,24.39,24.45,24.37,24.44,102939.0,21.8147,21.8684,21.7969,21.8595,102939.0
2016-09-28 09:30:00,24.57,24.69,24.34,24.69,21318.0,21.9757,22.0831,21.77,22.0831,21318.0
2016-09-28 10:00:00,24.65,24.69,24.56,24.65,60180.0,22.0473,22.0831,21.9668,22.0473,60180.0
2016-09-28 10:30:00,24.65,24.7,24.55,24.55,44388.0,22.0473,22.092,21.9579,21.9579,44388.0
2016-09-28 11:00:00,24.54,24.54,24.47,24.47,24288.0,21.9489,21.9489,21.8863,21.8863,24288.0
2016-09-28 11:30:00,24.49,24.51,24.48,24.5,5400.0,21.9042,21.9221,21.8952,21.9131,5400.0
2016-09-28 12:00:00,24.49,24.55,24.48,24.52,10770.0,21.9042,21.9579,21.8952,21.931,10770.0
2016-09-28 12:30:00,24.5,24.55,24.5,24.5,12732.0,21.9131,21.9579,21.9131,21.9131,12732.0
2016-09-28 13:00:00,24.49,24.55,24.49,24.55,6936.0,21.9042,21.9579,21.9042,21.9579,6936.0
2016-09-28 13:30:00,24.56,24.58,24.52,24.55,8820.0,21.9668,21.9847,21.931,21.9579,8820.0
2016-09-28 14:00:00,24.54,24.7,24.52,24.64,20085.0,21.9489,22.092,21.931,22.0384,20085.0
2016-09-28 14:30:00,24.64,24.68,24.64,24.67,14373.0,22.0384,22.0741,22.0384,22.0652,14373.0
2016-09-28 15:00:00,24.68,24.68,24.62,24.63,24594.0,22.0741,22.0741,22.0205,22.0294,24594.0
2016-09-28 15:30:00,24.63,24.75,24.61,24.72,113496.0,22.0294,22.1367,22.0115,22.1099,113496.0
2016-09-29 09:30:00,24.71,24.76,24.61,24.63,36783.0,22.101,22.1457,22.0115,22.0294,36783.0
2016-09-29 10:00:00,24.63,24.68,24.56,24.61,36567.0,22.0294,22.0741,21.9668,22.0115,36567.0
2016-09-29 10:30:00,24.6,24.67,24.58,24.58,24894.0,22.0026,22.0652,21.9847,21.9847,24894.0
2016-09-29 11:00:00,24.58,24.6,24.48,24.52,25662.0,21.9847,22.0026,21.8952,21.931,25662.0
2016-09-29 11:30:00,24.54,24.59,24.45,24.59,33450.0,21.9489,21.9936,21.8684,21.9936,33450.0
2016-09-29 12:00:00,24.59,24.65,24.56,24.6,23031.0,21.9936,22.0473,21.9668,22.0026,23031.0
2016-09-29 12:30:00,24.61,24.64,24.38,24.41,23715.0,22.0115,22.0384,21.8058,21.8326,23715.0
2016-09-29 13:00:00,24.42,24.48,24.36,24.48,19161.0,21.8416,21.8952,21.7879,21.8952,19161.0
2016-09-29 13:30:00,24.44,24.47,24.3,24.34,21927.0,21.8595,21.8863,21.7343,21.77,21927.0
2016-09-29 14:00:00,24.36,24.47,24.35,24.46,19476.0,21.7879,21.8863,21.779,21.8774,19476.0
2016-09-29 14:30:00,24.48,24.53,24.45,24.49,13095.0,21.8952,21.94,21.8684,21.9042,13095.0
2016-09-29 15:00:00,24.49,24.53,24.44,24.51,42531.0,21.9042,21.94,21.8595,21.9221,42531.0
2016-09-29 15:30:00,24.5,24.55,24.38,24.39,108678.0,21.9131,21.9579,21.8058,21.8147,108678.0
2016-09-30 09:30:00,24.55,24.55,24.37,24.38,50136.0,21.9579,21.9579,21.7969,21.8058,50136.0
2016-09-30 10:00:00,24.41,24.51,24.37,24.49,21900.0,21.8326,21.9221,21.7969,21.9042,21900.0
2016-09-30 10:30:00,24.51,24.53,24.44,24.46,25800.0,21.9221,21.94,21.8595,21.8774,25800.0
2016-09-30 11:00:00,24.48,24.58,24.47,24.53,56598.0,21.8952,21.9847,21.8863,21.94,56598.0
2016-09-30 11:30:00,24.54,24.55,24.49,24.54,22323.0,21.9489,21.9579,21.9042,21.9489,22323.0
2016-09-30 12:00:00,24.53,24.57,24.51,24.57,16248.0,21.94,21.9757,21.9221,21.9757,16248.0
2016-09-30 12:30:00,24.58,24.6,24.54,24.54,16563.0,21.9847,22.0026,21.9489,21.9489,16563.0
2016-09-30 13:00:00,24.54,24.57,24.51,24.52,17733.0,21.9489,21.9757,21.9221,21.931,17733.0
2016-09-30 13:30:00,24.51,24.62,24.5,24.61,43998.0,21.9221,22.0205,21.9131,22.0115,43998.0
2016-09-30 14:00:00,24.62,24.65,24.61,24.64,31857.0,22.0205,22.0473,22.0115,22.0384,31857.0
2016-09-30 14:30:00,24.63,24.68,24.63,24.66,23955.0,22.0294,22.0741,22.0294,22.0562,23955.0
2016-09-30 15:00:00,24.67,24.73,24.66,24.71,66516.0,22.0652,22.1188,22.0562,22.101,66516.0
2016-09-30 15:30:00,24.71,24.78,24.66,24.66,175665.0,22.101,22.1636,22.0562,22.0562,175665.0
2016-10-03 09:30:00,24.57,24.63,24.51,24.58,76089.0,21.9757,22.0294,21.9221,21.9847,76089.0
2016-10-03 10:00:00,24.58,24.77,24.58,24.76,74292.0,21.9847,22.1546,21.9847,22.1457,74292.0
2016-10-03 10:30:00,24.75,24.89,24.73,24.87,65439.0,22.1367,22.262,22.1188,22.2441,65439.0
2016-10-03 11:00:00,24.85,24.85,24.76,24.77,41901.0,22.2262,22.2262,22.1457,22.1546,41901.0
2016-10-03 11:30:00,24.76,24.8,24.71,24.76,30528.0,22.1457,22.1815,22.101,22.1457,30528.0
2016-10-03 12:00:00,24.74,24.77,24.7,24.75,25866.0,22.1278,22.1546,22.092,22.1367,25866.0
2016-10-03 12:30:00,24.75,24.81,24.71,24.78,52308.0,22.1367,22.1904,22.101,22.1636,52308.0
2016-10-03 13:00:00,24.81,24.81,24.7,24.75,24939.0,22.1904,22.1904,22.092,22.1367,24939.0
2016-10-03 13:30:00,24.76,24.79,24.74,24.78,28392.0,22.1457,22.1725,22.1278,22.1636,28392.0
2016-10-03 14:00:00,24.78,24.8,24.75,24.75,23526.0,22.1636,22.1815,22.1367,22.1367,23526.0
2016-10-03 14:30:00,24.75,24.76,24.7,24.72,33717.0,22.1367,22.1457,22.092,22.1099,33717.0
2016-10-03 15:00:00,24.72,24.72,24.64,24.66,72477.0,22.1099,22.1099,22.0384,22.0562,72477.0
2016-10-03 15:30:00,24.66,24.7,24.61,24.62,203148.0,22.0562,22.092,22.0115,22.0205,203148.0
2016-10-04 09:30:00,24.67,24.82,24.62,24.75,79548.0,22.0652,22.1993,22.0205,22.1367,79548.0
2016-10-04 10:00:00,24.75,24.78,24.58,24.61,24222.0,22.1367,22.1636,21.9847,22.0115,24222.0
2016-10-04 10:30:00,24.6,24.71,24.6,24.67,25104.0,22.0026,22.101,22.0026,22.0652,25104.0
2016-10-04 11:00:00,24.68,24.68,24.57,24.63,64683.0,22.0741,22.0741,21.9757,22.0294,64683.0
2016-10-04 11:30:00,24.61,24.7,24.58,24.6,92763.0,22.0115,22.092,21.9847,22.0026,92763.0
2016-10-04 12:00:00,24.6,24.67,24.6,24.63,20400.0,22.0026,22.0652,22.0026,22.0294,20400.0
2016-10-04 12:30:00,24.62,24.63,24.58,24.6,20400.0,22.0205,22.0294,21.9847,22.0026,20400.0
2016-10-04 13:00:00,24.58,24.61,24.54,24.55,83136.0,21.9847,22.0115,21.9489,21.9579,83136.0
2016-10-04 13:30:00,24.55,24.58,24.52,24.52,27378.0,21.9579,21.9847,21.931,21.931,27378.0
2016-10-04 14:00:00,24.51,24.56,24.5,24.54,51141.0,21.9221,21.9668,21.9131,21.9489,51141.0
2016-10-04 14:30:00,24.53,24.56,24.51,24.51,63264.0,21.94,21.9668,21.9221,21.9221,63264.0
2016-10-04 15:00:00,24.52,24.54,24.45,24.53,91593.0,21.931,21.9489,21.8684,21.94,91593.0
2016-10-04 15:30:00,24.53,24.54,24.49,24.52,109041.0,21.94,21.9489,21.9042,21.931,109041.0
2016-10-05 09:30:00,24.72,24.74,24.46,24.67,67113.0,22.1099,22.1278,21.8774,22.0652,67113.0
2016-10-05 10:00:00,24.73,24.76,24.6,24.63,69822.0,22.1188,22.1457,22.0026,22.0294,69822.0
2016-10-05 10:30:00,24.63,24.71,24.6,24.69,25854.0,22.0294,22.101,22.0026,22.0831,25854.0
2016-10-05 11:00:00,24.71,24.8,24.71,24.8,38358.0,22.101,22.1815,22.101,22.1815,38358.0
2016-10-05 11:30:00,24.8,24.9,24.79,24.88,48831.0,22.1815,22.2709,22.1725,22.253,48831.0
2016-10-05 12:00:00,24.87,25.0,24.87,24.99,25428.0,22.2441,22.3603,22.2441,22.3514,25428.0
2016-10-05 12:30:00,25.01,25.07,25.01,25.05,32025.0,22.3693,22.4229,22.3693,22.4051,32025.0
2016-10-05 13:00:00,25.05,25.15,25.05,25.13,109605.0,22.4051,22.4945,22.4051,22.4766,109605.0
2016-10-05 13:30:00,25.13,25.16,25.12,25.15,65145.0,22.4766,22.5034,22.4677,22.4945,65145.0
2016-10-05 14:00:00,25.15,25.17,25.1,25.12,81102.0,22.4945,22.5124,22.4498,22.4677,81102.0
2016-10-05 14:30:00,25.11,25.13,25.09,25.09,42567.0,22.4587,22.4766,22.4408,22.4408,42567.0
2016-10-05 15:00:00,25.09,25.12,25.05,25.05,42603.0,22.4408,22.4677,22.4051,22.4051,42603.0
2016-10-05 15:30:00,25.06,25.17,25.06,25.15,193740.0,22.414,22.5124,22.414,22.4945,193740.0
2016-10-06 09:30:00,25.0,25.08,24.85,24.92,62664.0,22.3603,22.4319,22.2262,22.2888,62664.0
2016-10-06 10:00:00,24.91,24.91,24.8,24.83,50889.0,22.2798,22.2798,22.1815,22.2083,50889.0
2016-10-06 10:30:00,24.8,24.83,24.77,24.81,23151.0,22.1815,22.2083,22.1546,22.1904,23151.0
2016-10-06 11:00:00,24.8,24.8,24.7,24.73,20292.0,22.1815,22.1815,22.092,22.1188,20292.0
2016-10-06 11:30:00,24.71,24.84,24.71,24.81,23826.0,22.101,22.2172,22.101,22.1904,23826.0
2016-10-06 12:00:00,24.82,24.89,24.8,24.88,29586.0,22.1993,22.262,22.1815,22.253,29586.0
2016-10-06 12:30:00,24.89,24.98,24.88,24.96,18300.0,22.262,22.3425,22.253,22.3246,18300.0
2016-10-06 13:00:00,24.96,25.0,24.93,24.96,38160.0,22.3246,22.3603,22.2977,22.3246,38160.0
2016-10-06 13:30:00,24.97,24.99,24.92,24.96,21810.0,22.3335,22.3514,22.2888,22.3246,21810.0
2016-10-06 14:00:00,24.97,25.0,24.96,24.96,35265.0,22.3335,22.3603,22.3246,22.3246,35265.0
2016-10-06 14:30:00,24.96,25.0,24.96,24.99,21945.0,22.3246,22.3603,22.3246,22.3514,21945.0
2016-10-06 15:00:00,25.0,25.02,24.99,25.01,23109.0,22.3603,22.3782,22.3514,22.3693,23109.0
2016-10-06 15:30:00,25.0,25.04,24.98,25.01,88716.0,22.3603,22.3961,22.3425,22.3693,88716.0
2016-10-07 09:30:00,24.95,24.99,24.46,24.48,68550.0,22.3156,22.3514,21.8774,21.8952,68550.0
2016-10-07 10:00:00,24.5,24.57,24.5,24.52,34194.0,21.9131,21.9757,21.9131,21.931,34194.0
2016-10-07 10:30:00,24.51,24.51,24.37,24.38,25386.0,21.9221,21.9221,21.7969,21.8058,25386.0
2016-10-07 11:00:00,24.37,24.38,24.24,24.24,55254.0,21.7969,21.8058,21.6806,21.6806,55254.0
2016-10-07 11:30:00,24.24,24.24,24.0,24.05,56121.0,21.6806,21.6806,21.4659,21.5106,56121.0
2016-10-07 12:00:00,24.08,24.11,23.98,24.0,48420.0,21.5375,21.5643,21.448,21.4659,48420.0
2016-10-07 12:30:00,24.02,24.03,23.97,23.99,38967.0,21.4838,21.4928,21.4391,21.457,38967.0
2016-10-07 13:00:00,23.99,24.04,23.94,24.02,60975.0,21.457,21.5017,21.4123,21.4838,60975.0
2016-10-07 13:30:00,24.04,24.1,24.02,24.08,77199.0,21.5017,21.5554,21.4838,21.5375,77199.0
2016-10-07 14:00:00,24.1,24.21,24.09,24.18,42600.0,21.5554,21.6538,21.5464,21.6269,42600.0
2016-10-07 14:30:00,24.19,24.33,24.19,24.21,74850.0,21.6359,21.7611,21.6359,21.6538,74850.0
2016-10-07 15:00:00,24.21,24.23,24.17,24.18,27630.0,21.6538,21.6716,21.618,21.6269,27630.0
2016-10-07 15:30:00,24.18,24.2,24.03,24.04,206145.0,21.6269,21.6448,21.4928,21.5017,206145.0
2016-10-10 09:30:00,24.21,24.33,24.12,24.15,78030.0,21.6538,21.7611,21.5733,21.6001,78030.0
2016-10-10 10:00:00,24.18,24.26,24.08,24.1,58350.0,21.6269,21.6985,21.5375,21.5554,58350.0
2016-10-10 10:30:00,24.12,24.15,24.08,24.11,33639.0,21.5733,21.6001,21.5375,21.5643,33639.0
2016-10-10 11:00:00,24.1,24.11,24.01,24.01,31701.0,21.5554,21.5643,21.4749,21.4749,31701.0
2016-10-10 11:30:00,24.02,24.02,23.96,23.96,32544.0,21.4838,21.4838,21.4302,21.4302,32544.0
2016-10-10 12:00:00,23.97,23.97,23.91,23.93,35910.0,21.4391,21.4391,21.3854,21.4033,35910.0
2016-10-10 12:30:00,23.96,23.96,23.93,23.95,12780.0,21.4302,21.4302,21.4033,21.4212,12780.0
2016-10-10 13:00:00,23.94,23.97,23.94,23.96,10884.0,21.4123,21.4391,21.4123,21.4302,10884.0
2016-10-10 13:30:00,23.97,23.98,23.92,23.95,17277.0,21.4391,21.448,21.3944,21.4212,17277.0
2016-10-10 14:00:00,23.94,23.97,23.92,23.97,16794.0,21.4123,21.4391,21.3944,21.4391,16794.0
2016-10-10 14:30:00,23.96,23.98,23.93,23.93,25989.0,21.4302,21.448,21.4033,21.4033,25989.0
2016-10-10 15:00:00,23.93,23.93,23.91,23.92,26283.0,21.4033,21.4033,21.3854,21.3944,26283.0
2016-10-10 15:30:00,23.93,23.97,23.91,23.94,75012.0,21.4033,21.4391,21.3854,21.4123,75012.0
2016-10-11 09:30:00,23.76,23.76,23.6,23.67,39807.0,21.2513,21.2513,21.1082,21.1708,39807.0
2016-10-11 10:00:00,23.69,23.71,23.59,23.61,23142.0,21.1887,21.2065,21.0992,21.1171,23142.0
2016-10-11 10:30:00,23.6,23.67,23.56,23.56,34320.0,21.1082,21.1708,21.0724,21.0724,34320.0
2016-10-11 11:00:00,23.56,23.56,23.39,23.39,33327.0,21.0724,21.0724,20.9203,20.9203,33327.0
2016-10-11 11:30:00,23.38,23.43,23.34,23.38,16980.0,20.9114,20.9561,20.8756,20.9114,16980.0
2016-10-11 12:00:00,23.39,23.41,23.35,23.37,23154.0,20.9203,20.9382,20.8846,20.9024,23154.0
2016-10-11 12:30:00,23.36,23.44,23.35,23.38,12948.0,20.8935,20.9651,20.8846,20.9114,12948.0
2016-10-11 13:00:00,23.37,23.37,23.26,23.34,42867.0,20.9024,20.9024,20.8041,20.8756,42867.0
2016-10-11 13:30:00,23.32,23.34,23.26,23.27,41544.0,20.8577,20.8756,20.8041,20.813,41544.0
2016-10-11 14:00:00,23.28,23.35,23.26,23.31,45510.0,20.8219,20.8846,20.8041,20.8488,45510.0
2016-10-11 14:30:00,23.31,23.36,23.26,23.33,40467.0,20.8488,20.8935,20.8041,20.8667,40467.0
2016-10-11 15:00:00,23.31,23.42,23.29,23.36,53310.0,20.8488,20.9472,20.8309,20.8935,53310.0
2016-10-11 15:30:00,23.37,23.41,23.35,23.36,93465.0,20.9024,20.9382,20.8846,20.8935,93465.0
2016-10-12 09:30:00,23.41,23.42,23.26,23.35,250794.0,20.9382,20.9472,20.8041,20.8846,250794.0
2016-10-12 10:00:00,23.36,23.42,23.36,23.42,32412.0,20.8935,20.9472,20.8935,20.9472,32412.0
2016-10-12 10:30:00,23.4,23.4,23.25,23.27,102201.0,20.9293,20.9293,20.7951,20.813,102201.0
2016-10-12 11:00:00,23.27,23.4,23.25,23.4,35961.0,20.813,20.9293,20.7951,20.9293,35961.0
2016-10-12 11:30:00,23.41,23.41,23.35,23.37,26100.0,20.9382,20.9382,20.8846,20.9024,26100.0
2016-10-12 12:00:00,23.37,23.42,23.37,23.41,25824.0,20.9024,20.9472,20.9024,20.9382,25824.0
2016-10-12 12:30:00,23.43,23.43,23.39,23.39,31782.0,20.9561,20.9561,20.9203,20.9203,31782.0
2016-10-12 13:00:00,23.39,23.43,23.37,23.43,21303.0,20.9203,20.9561,20.9024,20.9561,21303.0
2016-10-12 13:30:00,23.42,23.43,23.39,23.39,35064.0,20.9472,20.9561,20.9203,20.9203,35064.0
2016-10-12 14:00:00,23.4,23.42,23.33,23.37,66726.0,20.9293,20.9472,20.8667,20.9024,66726.0
2016-10-12 14:30:00,23.36,23.37,23.32,23.33,22269.0,20.8935,20.9024,20.8577,20.8667,22269.0
2016-10-12 15:00:00,23.32,23.45,23.31,23.44,147246.0,20.8577,20.974,20.8488,20.9651,147246.0
2016-10-12 15:30:00,23.44,23.5,23.42,23.46,91938.0,20.9651,21.0187,20.9472,20.9829,91938.0
2016-10-13 09:30:00,23.22,23.39,23.11,23.35,46566.0,20.8647,21.0174,20.7658,20.9815,46566.0
2016-10-13 10:00:00,23.35,23.38,23.31,23.35,38274.0,20.9815,21.0085,20.9456,20.9815,38274.0
2016-10-13 10:30:00,23.34,23.4,23.3,23.4,38439.0,20.9725,21.0264,20.9366,21.0264,38439.0
2016-10-13 11:00:00,23.41,23.52,23.39,23.52,35406.0,21.0354,21.1343,21.0174,21.1343,35406.0
2016-10-13 11:30:00,23.52,23.63,23.51,23.6,47589.0,21.1343,21.2331,21.1253,21.2061,47589.0
2016-10-13 12:00:00,23.6,23.64,23.57,23.63,30600.0,21.2061,21.2421,21.1792,21.2331,30600.0
2016-10-13 12:30:00,23.63,23.68,23.62,23.63,25116.0,21.2331,21.278,21.2241,21.2331,25116.0
2016-10-13 13:00:00,23.62,23.63,23.61,23.63,30702.0,21.2241,21.2331,21.2151,21.2331,30702.0
2016-10-13 13:30:00,23.63,23.69,23.61,23.68,35607.0,21.2331,21.287,21.2151,21.278,35607.0
2016-10-13 14:00:00,23.67,23.72,23.66,23.72,44097.0,21.269,21.314,21.2601,21.314,44097.0
2016-10-13 14:30:00,23.71,23.76,23.7,23.72,56421.0,21.305,21.3499,21.296,21.314,56421.0
2016-10-13 15:00:00,23.72,23.75,23.71,23.71,59031.0,21.314,21.3409,21.305,21.305,59031.0
2016-10-13 15:30:00,23.71,23.73,23.65,23.7,198582.0,21.305,21.323,21.2511,21.296,198582.0
2016-10-14 09:30:00,23.86,23.95,23.69,23.95,9180.0,21.4398,21.5206,21.287,21.5206,9180.0
2016-10-14 10:00:00,23.88,23.96,23.82,23.89,29394.0,21.4577,21.5296,21.4038,21.4667,29394.0
2016-10-14 10:30:00,23.87,23.95,23.86,23.87,20022.0,21.4488,21.5206,21.4398,21.4488,20022.0
2016-10-14 11:00:00,23.85,23.85,23.76,23.78,29739.0,21.4308,21.4308,21.3499,21.3679,29739.0
2016-10-14 11:30:00,23.75,23.78,23.74,23.76,11451.0,21.3409,21.3679,21.3319,21.3499,11451.0
2016-10-14 12:00:00,23.73,23.8,23.73,23.8,9153.0,21.323,21.3859,21.323,21.3859,9153.0
2016-10-14 12:30:00,23.79,23.87,23.79,23.87,29100.0,21.3769,21.4488,21.3769,21.4488,29100.0
2016-10-14 13:00:00,23.85,23.89,23.83,23.89,19347.0,21.4308,21.4667,21.4128,21.4667,19347.0
2016-10-14 13:30:00,23.88,23.94,23.87,23.88,50487.0,21.4577,21.5117,21.4488,21.4577,50487.0
2016-10-14 14:00:00,23.88,23.91,23.85,23.91,47307.0,21.4577,21.4847,21.4308,21.4847,47307.0
2016-10-14 14:30:00,23.89,23.89,23.79,23.79,28518.0,21.4667,21.4667,21.3769,21.3769,28518.0
2016-10-14 15:00:00,23.8,23.84,23.8,23.83,51966.0,21.3859,21.4218,21.3859,21.4128,51966.0
2016-10-14 15:30:00,23.83,23.89,23.79,23.8,105846.0,21.4128,21.4667,21.3769,21.3859,105846.0
2016-10-17 09:30:00,23.77,23.91,23.71,23.9,58014.0,21.3589,21.4847,21.305,21.4757,58014.0
2016-10-17 10:00:00,23.92,24.06,23.88,24.0,54684.0,21.4937,21.6195,21.4577,21.5656,54684.0
2016-10-17 10:30:00,23.95,23.97,23.77,23.83,40347.0,21.5206,21.5386,21.3589,21.4128,40347.0
2016-10-17 11:00:00,23.82,23.96,23.82,23.88,60156.0,21.4038,21.5296,21.4038,21.4577,60156.0
2016-10-17 11:30:00,23.89,23.93,23.88,23.93,125934.0,21.4667,21.5027,21.4577,21.5027,125934.0
2016-10-17 12:00:00,23.92,23.95,23.89,23.91,96681.0,21.4937,21.5206,21.4667,21.4847,96681.0
2016-10-17 12:30:00,23.92,23.92,23.88,23.9,23709.0,21.4937,21.4937,21.4577,21.4757,23709.0
2016-10-17 13:00:00,23.91,23.92,23.87,23.89,30672.0,21.4847,21.4937,21.4488,21.4667,30672.0
2016-10-17 13:30:00,23.89,23.93,23.87,23.88,32919.0,21.4667,21.5027,21.4488,21.4577,32919.0
2016-10-17 14:00:00,23.88,23.92,23.88,23.91,69324.0,21.4577,21.4937,21.4577,21.4847,69324.0
2016-10-17 14:30:00,23.91,23.93,23.89,23.92,38700.0,21.4847,21.5027,21.4667,21.4937,38700.0
2016-10-17 15:00:00,23.9,23.94,23.89,23.92,42168.0,21.4757,21.5117,21.4667,21.4937,42168.0
2016-10-17 15:30:00,23.92,23.99,23.9,23.97,231192.0,21.4937,21.5566,21.4757,21.5386,231192.0
2016-10-18 09:30:00,24.18,24.7,23.91,24.0,50784.0,21.7273,22.1946,21.4847,21.5656,50784.0
2016-10-18 10:00:00,23.97,24.02,23.96,23.96,55539.0,21.5386,21.5835,21.5296,21.5296,55539.0
2016-10-18 10:30:00,23.96,23.96,23.8,23.8,51156.0,21.5296,21.5296,21.3859,21.3859,51156.0
2016-10-18 11:00:00,23.81,23.93,23.81,23.93,34833.0,21.3948,21.5027,21.3948,21.5027,34833.0
2016-10-18 11:30:00,23.93,24.02,23.93,24.02,16389.0,21.5027,21.5835,21.5027,21.5835,16389.0
2016-10-18 12:00:00,24.03,24.04,23.98,24.02,47484.0,21.5925,21.6015,21.5476,21.5835,47484.0
2016-10-18 12:30:00,24.01,24.04,23.97,23.99,27981.0,21.5746,21.6015,21.5386,21.5566,27981.0
2016-10-18 13:00:00,23.99,24.02,23.94,23.95,32271.0,21.5566,21.5835,21.5117,21.5206,32271.0
2016-10-18 13:30:00,23.93,23.93,23.91,23.92,21927.0,21.5027,21.5027,21.4847,21.4937,21927.0
2016-10-18 14:00:00,23.91,23.94,23.91,23.93,16170.0,21.4847,21.5117,21.4847,21.5027,16170.0
2016-10-18 14:30:00,23.93,23.96,23.91,23.91,74589.0,21.5027,21.5296,21.4847,21.4847,74589.0
2016-10-18 15:00:00,23.91,23.91,23.86,23.87,27126.0,21.4847,21.4847,21.4398,21.4488,27126.0
2016-10-18 15:30:00,23.87,23.87,23.78,23.79,160365.0,21.4488,21.4488,21.3679,21.3769,160365.0
2016-10-19 09:30:00,23.89,23.92,23.78,23.82,26601.0,21.4667,21.4937,21.3679,21.4038,26601.0
2016-10-19 10:00:00,23.84,23.93,23.82,23.93,23082.0,21.4218,21.5027,21.4038,21.5027,23082.0
2016-10-19 10:30:00,23.94,24.02,23.9,24.01,24264.0,21.5117,21.5835,21.4757,21.5746,24264.0
2016-10-19 11:00:00,24.01,24.05,23.99,24.05,29553.0,21.5746,21.6105,21.5566,21.6105,29553.0
2016-10-19 11:30:00,24.07,24.14,24.06,24.09,13713.0,21.6285,21.6914,21.6195,21.6464,13713.0
2016-10-19 12:00:00,24.08,24.13,24.07,24.12,24759.0,21.6375,21.6824,21.6285,21.6734,24759.0
2016-10-19 12:30:00,24.1,24.14,24.1,24.11,18546.0,21.6554,21.6914,21.6554,21.6644,18546.0
2016-10-19 13:00:00,24.12,24.14,24.1,24.1,19953.0,21.6734,21.6914,21.6554,21.6554,19953.0
2016-10-19 13:30:00,24.11,24.12,24.09,24.11,14700.0,21.6644,21.6734,21.6464,21.6644,14700.0
2016-10-19 14:00:00,24.09,24.12,24.08,24.11,41064.0,21.6464,21.6734,21.6375,21.6644,41064.0
2016-10-19 14:30:00,24.1,24.13,24.07,24.08,51723.0,21.6554,21.6824,21.6285,21.6375,51723.0
2016-10-19 15:00:00,24.09,24.28,24.09,24.25,98637.0,21.6464,21.8172,21.6464,21.7902,98637.0
2016-10-19 15:30:00,24.24,24.25,24.14,24.15,255099.0,21.7812,21.7902,21.6914,21.7004,255099.0
2016-10-20 09:30:00,24.75,26.32,24.54,25.74,527811.0,22.2395,23.6502,22.0508,23.1291,527811.0
2016-10-20 10:00:00,25.73,25.86,25.62,25.79,410217.0,23.1201,23.2369,23.0212,23.174,410217.0
2016-10-20 10:30:00,25.8,25.85,25.34,25.45,487617.0,23.183,23.2279,22.7696,22.8685,487617.0
2016-10-20 11:00:00,25.47,25.68,25.4,25.4,169650.0,22.8865,23.0752,22.8236,22.8236,169650.0
2016-10-20 11:30:00,25.42,25.7,25.36,25.57,87756.0,22.8415,23.0931,22.7876,22.9763,87756.0
2016-10-20 12:00:00,25.56,25.64,25.55,25.64,97428.0,22.9673,23.0392,22.9583,23.0392,97428.0
2016-10-20 12:30:00,25.64,25.71,25.44,25.44,95403.0,23.0392,23.1021,22.8595,22.8595,95403.0
2016-10-20 13:00:00,25.45,25.53,25.3,25.5,146328.0,22.8685,22.9404,22.7337,22.9134,146328.0
2016-10-20 13:30:00,25.49,25.51,25.26,25.27,196701.0,22.9044,22.9224,22.6978,22.7068,196701.0
2016-10-20 14:00:00,25.29,25.32,25.18,25.32,377214.0,22.7247,22.7517,22.6259,22.7517,377214.0
2016-10-20 14:30:00,25.34,25.58,25.3,25.54,165507.0,22.7696,22.9853,22.7337,22.9494,165507.0
2016-10-20 15:00:00,25.56,25.56,25.42,25.43,144882.0,22.9673,22.9673,22.8415,22.8505,144882.0
2016-10-20 15:30:00,25.43,25.51,25.35,25.37,360057.0,22.8505,22.9224,22.7786,22.7966,360057.0
2016-10-21 09:30:00,25.09,25.12,24.95,25.01,102603.0,22.545,22.572,22.4192,22.4731,102603.0
2016-10-21 10:00:00,25.01,25.24,24.98,25.21,120327.0,22.4731,22.6798,22.4462,22.6528,120327.0
2016-10-21 10:30:00,25.23,25.53,25.23,25.52,81456.0,22.6708,22.9404,22.6708,22.9314,81456.0
2016-10-21 11:00:00,25.52,25.57,25.42,25.46,111753.0,22.9314,22.9763,22.8415,22.8775,111753.0
2016-10-21 11:30:00,25.45,25.52,25.41,25.48,153489.0,22.8685,22.9314,22.8325,22.8954,153489.0
2016-10-21 12:00:00,25.48,25.52,25.38,25.4,81843.0,22.8954,22.9314,22.8056,22.8236,81843.0
2016-10-21 12:30:00,25.37,25.37,25.3,25.3,56550.0,22.7966,22.7966,22.7337,22.7337,56550.0
2016-10-21 13:00:00,25.32,25.38,25.26,25.36,75864.0,22.7517,22.8056,22.6978,22.7876,75864.0
2016-10-21 13:30:00,25.35,25.51,25.29,25.51,75984.0,22.7786,22.9224,22.7247,22.9224,75984.0
2016-10-21 14:00:00,25.5,25.52,25.44,25.49,77001.0,22.9134,22.9314,22.8595,22.9044,77001.0
2016-10-21 14:30:00,25.49,25.62,25.49,25.6,82083.0,22.9044,23.0212,22.9044,23.0033,82083.0
2016-10-21 15:00:00,25.6,25.61,25.51,25.54,68448.0,23.0033,23.0123,22.9224,22.9494,68448.0
2016-10-21 15:30:00,25.54,25.56,25.49,25.49,190890.0,22.9494,22.9673,22.9044,22.9044,190890.0
2016-10-24 09:30:00,25.83,25.91,25.72,25.77,50403.0,23.2099,23.2818,23.1111,23.156,50403.0
2016-10-24 10:00:00,25.75,25.8,25.51,25.51,61575.0,23.1381,23.183,22.9224,22.9224,61575.0
2016-10-24 10:30:00,25.53,25.58,25.43,25.54,87570.0,22.9404,22.9853,22.8505,22.9494,87570.0
2016-10-24 11:00:00,25.53,25.54,25.32,25.32,54258.0,22.9404,22.9494,22.7517,22.7517,54258.0
2016-10-24 11:30:00,25.33,25.36,25.28,25.29,52596.0,22.7607,22.7876,22.7157,22.7247,52596.0
2016-10-24 12:00:00,25.28,25.28,25.21,25.22,57597.0,22.7157,22.7157,22.6528,22.6618,57597.0
2016-10-24 12:30:00,25.23,25.23,25.13,25.18,52008.0,22.6708,22.6708,22.581,22.6259,52008.0
2016-10-24 13:00:00,25.2,25.24,25.2,25.24,26166.0,22.6439,22.6798,22.6439,22.6798,26166.0
2016-10-24 13:30:00,25.24,25.33,25.22,25.28,48999.0,22.6798,22.7607,22.6618,22.7157,48999.0
2016-10-24 14:00:00,25.28,25.32,25.27,25.32,57933.0,22.7157,22.7517,22.7068,22.7517,57933.0
2016-10-24 14:30:00,25.32,25.37,25.31,25.35,58347.0,22.7517,22.7966,22.7427,22.7786,58347.0
2016-10-24 15:00:00,25.35,25.36,25.24,25.25,115728.0,22.7786,22.7876,22.6798,22.6888,115728.0
2016-10-24 15:30:00,25.24,25.3,25.22,25.26,240351.0,22.6798,22.7337,22.6618,22.6978,240351.0
2016-10-25 09:30:00,25.24,25.31,24.98,25.24,31005.0,22.6798,22.7427,22.4462,22.6798,31005.0
2016-10-25 10:00:00,25.21,25.27,25.14,25.21,33264.0,22.6528,22.7068,22.5899,22.6528,33264.0
2016-10-25 10:30:00,25.17,25.17,24.98,25.02,29382.0,22.6169,22.6169,22.4462,22.4821,29382.0
2016-10-25 11:00:00,25.03,25.16,25.01,25.09,30309.0,22.4911,22.6079,22.4731,22.545,30309.0
2016-10-25 11:30:00,25.15,25.2,25.13,25.16,15870.0,22.5989,22.6439,22.581,22.6079,15870.0
2016-10-25 12:00:00,25.14,25.18,25.11,25.14,16662.0,22.5899,22.6259,22.563,22.5899,16662.0
2016-10-25 12:30:00,25.14,25.16,25.07,25.09,11922.0,22.5899,22.6079,22.527,22.545,11922.0
2016-10-25 13:00:00,25.1,25.1,25.04,25.04,24501.0,22.554,22.554,22.5001,22.5001,24501.0
2016-10-25 13:30:00,25.03,25.13,25.01,25.13,21804.0,22.4911,22.581,22.4731,22.581,21804.0
2016-10-25 14:00:00,25.12,25.12,25.02,25.05,61398.0,22.572,22.572,22.4821,22.5091,61398.0
2016-10-25 14:30:00,25.05,25.07,24.97,24.97,60708.0,22.5091,22.527,22.4372,22.4372,60708.0
2016-10-25 15:00:00,24.96,25.05,24.96,25.05,87507.0,22.4282,22.5091,22.4282,22.5091,87507.0
2016-10-25 15:30:00,25.04,25.05,25.0,25.01,179526.0,22.5001,22.5091,22.4641,22.4731,179526.0
2016-10-26 09:30:00,24.76,25.18,24.29,24.95,80739.0,22.2485,22.6259,21.8262,22.4192,80739.0
2016-10-26 10:00:00,24.99,25.07,24.92,25.01,60105.0,22.4552,22.527,22.3923,22.4731,60105.0
2016-10-26 10:30:00,25.01,25.13,25.0,25.12,98238.0,22.4731,22.581,22.4641,22.572,98238.0
2016-10-26 11:00:00,25.14,25.26,25.12,25.13,66096.0,22.5899,22.6978,22.572,22.581,66096.0
2016-10-26 11:30:00,25.14,25.25,25.13,25.19,30060.0,22.5899,22.6888,22.581,22.6349,30060.0
2016-10-26 12:00:00,25.18,25.23,25.17,25.18,24870.0,22.6259,22.6708,22.6169,22.6259,24870.0
2016-10-26 12:30:00,25.19,25.23,25.16,25.16,35331.0,22.6349,22.6708,22.6079,22.6079,35331.0
2016-10-26 13:00:00,25.16,25.17,25.06,25.06,31590.0,22.6079,22.6169,22.5181,22.5181,31590.0
2016-10-26 13:30:00,25.07,25.11,24.96,24.96,39921.0,22.527,22.563,22.4282,22.4282,39921.0
2016-10-26 14:00:00,24.96,24.99,24.93,24.98,32406.0,22.4282,22.4552,22.4012,22.4462,32406.0
2016-10-26 14:30:00,24.96,25.04,24.94,25.01,51402.0,22.4282,22.5001,22.4102,22.4731,51402.0
2016-10-26 15:00:00,25.01,25.01,24.97,25.0,42477.0,22.4731,22.4731,22.4372,22.4641,42477.0
2016-10-26 15:30:00,25.0,25.01,24.97,24.99,206193.0,22.4641,22.4731,22.4372,22.4552,206193.0
2016-10-27 09:30:00,25.02,25.02,24.86,24.96,22638.0,22.4821,22.4821,22.3383,22.4282,22638.0
2016-10-27 10:00:00,24.96,24.97,24.77,24.79,27843.0,22.4282,22.4372,22.2575,22.2754,27843.0
2016-10-27 10:30:00,24.79,24.87,24.77,24.84,22470.0,22.2754,22.3473,22.2575,22.3204,22470.0
2016-10-27 11:00:00,24.85,24.85,24.81,24.82,19992.0,22.3294,22.3294,22.2934,22.3024,19992.0
2016-10-27 11:30:00,24.8,24.85,24.75,24.85,25134.0,22.2844,22.3294,22.2395,22.3294,25134.0
2016-10-27 12:00:00,24.9,24.91,24.84,24.89,22473.0,22.3743,22.3833,22.3204,22.3653,22473.0
2016-10-27 12:30:00,24.88,24.88,24.8,24.84,21405.0,22.3563,22.3563,22.2844,22.3204,21405.0
2016-10-27 13:00:00,24.83,24.89,24.83,24.88,20400.0,22.3114,22.3653,22.3114,22.3563,20400.0
2016-10-27 13:30:00,24.91,24.94,24.9,24.92,18642.0,22.3833,22.4102,22.3743,22.3923,18642.0
2016-10-27 14:00:00,24.93,24.95,24.85,24.89,36135.0,22.4012,22.4192,22.3294,22.3653,36135.0
2016-10-27 14:30:00,24.88,24.89,24.82,24.86,34950.0,22.3563,22.3653,22.3024,22.3383,34950.0
2016-10-27 15:00:00,24.86,24.89,24.83,24.87,55527.0,22.3383,22.3653,22.3114,22.3473,55527.0
2016-10-27 15:30:00,24.88,24.92,24.84,24.91,140877.0,22.3563,22.3923,22.3204,22.3833,140877.0
2016-10-28 09:30:00,24.87,25.05,24.87,24.91,36186.0,22.3473,22.5091,22.3473,22.3833,36186.0
2016-10-28 10:00:00,24.91,24.94,24.84,24.92,25821.0,22.3833,22.4102,22.3204,22.3923,25821.0
2016-10-28 10:30:00,24.92,24.99,24.91,24.96,19407.0,22.3923,22.4552,22.3833,22.4282,19407.0
2016-10-28 11:00:00,24.97,25.0,24.96,25.0,84942.0,22.4372,22.4641,22.4282,22.4641,84942.0
2016-10-28 11:30:00,25.0,25.03,24.99,25.02,57300.0,22.4641,22.4911,22.4552,22.4821,57300.0
2016-10-28 12:00:00,25.02,25.13,25.02,25.11,20085.0,22.4821,22.581,22.4821,22.563,20085.0
2016-10-28 12:30:00,25.12,25.12,25.1,25.11,44424.0,22.572,22.572,22.554,22.563,44424.0
2016-10-28 13:00:00,25.11,25.11,24.9,24.9,19800.0,22.563,22.563,22.3743,22.3743,19800.0
2016-10-28 13:30:00,24.88,24.89,24.79,24.82,32475.0,22.3563,22.3653,22.2754,22.3024,32475.0
2016-10-28 14:00:00,24.82,24.92,24.82,24.89,39552.0,22.3024,22.3923,22.3024,22.3653,39552.0
2016-10-28 14:30:00,24.88,24.94,24.87,24.94,42987.0,22.3563,22.4102,22.3473,22.4102,42987.0
2016-10-28 15:00:00,24.94,25.01,24.91,24.97,52998.0,22.4102,22.4731,22.3833,22.4372,52998.0
2016-10-28 15:30:00,24.97,24.97,24.85,24.87,156369.0,22.4372,22.4372,22.3294,22.3473,156369.0
2016-10-31 09:30:00,24.96,25.04,24.88,24.99,17157.0,22.4282,22.5001,22.3563,22.4552,17157.0
2016-10-31 10:00:00,24.99,25.03,24.95,25.03,19902.0,22.4552,22.4911,22.4192,22.4911,19902.0
2016-10-31 10:30:00,25.03,25.05,24.96,25.02,51279.0,22.4911,22.5091,22.4282,22.4821,51279.0
2016-10-31 11:00:00,25.02,25.08,25.02,25.08,19503.0,22.4821,22.536,22.4821,22.536,19503.0
2016-10-31 11:30:00,25.08,25.11,25.06,25.11,16212.0,22.536,22.563,22.5181,22.563,16212.0
2016-10-31 12:00:00,25.1,25.11,24.99,25.01,27663.0,22.554,22.563,22.4552,22.4731,27663.0
2016-10-31 12:30:00,25.01,25.02,24.99,25.0,19047.0,22.4731,22.4821,22.4552,22.4641,19047.0
2016-10-31 13:00:00,25.01,25.01,24.95,24.97,14301.0,22.4731,22.4731,22.4192,22.4372,14301.0
2016-10-31 13:30:00,24.96,25.01,24.96,24.99,29130.0,22.4282,22.4731,22.4282,22.4552,29130.0
2016-10-31 14:00:00,24.99,25.01,24.95,24.98,93810.0,22.4552,22.4731,22.4192,22.4462,93810.0
2016-10-31 14:30:00,24.98,25.04,24.97,25.04,66960.0,22.4462,22.5001,22.4372,22.5001,66960.0
2016-10-31 15:00:00,25.04,25.06,25.01,25.06,59715.0,22.5001,22.5181,22.4731,22.5181,59715.0
2016-10-31 15:30:00,25.06,25.07,24.95,24.96,176973.0,22.5181,22.527,22.4192,22.4282,176973.0
2016-11-01 09:30:00,25.08,25.08,24.89,24.89,79704.0,22.536,22.536,22.3653,22.3653,79704.0
2016-11-01 10:00:00,24.88,24.93,24.84,24.88,34656.0,22.3563,22.4012,22.3204,22.3563,34656.0
2016-11-01 10:30:00,24.87,24.92,24.82,24.9,28119.0,22.3473,22.3923,22.3024,22.3743,28119.0
2016-11-01 11:00:00,24.89,24.97,24.89,24.93,18012.0,22.3653,22.4372,22.3653,22.4012,18012.0
2016-11-01 11:30:00,24.93,24.98,24.92,24.95,33900.0,22.4012,22.4462,22.3923,22.4192,33900.0
2016-11-01 12:00:00,24.93,24.94,24.85,24.87,8457.0,22.4012,22.4102,22.3294,22.3473,8457.0
2016-11-01 12:30:00,24.87,24.91,24.86,24.89,24414.0,22.3473,22.3833,22.3383,22.3653,24414.0
2016-11-01 13:00:00,24.88,24.9,24.85,24.89,93012.0,22.3563,22.3743,22.3294,22.3653,93012.0
2016-11-01 13:30:00,24.88,24.89,24.77,24.79,23319.0,22.3563,22.3653,22.2575,22.2754,23319.0
2016-11-01 14:00:00,24.78,24.89,24.73,24.86,85743.0,22.2665,22.3653,22.2215,22.3383,85743.0
2016-11-01 14:30:00,24.89,24.92,24.83,24.85,66399.0,22.3653,22.3923,22.3114,22.3294,66399.0
2016-11-01 15:00:00,24.83,24.94,24.82,24.93,69567.0,22.3114,22.4102,22.3024,22.4012,69567.0
2016-11-01 15:30:00,24.93,25.0,24.9,24.94,215694.0,22.4012,22.4641,22.3743,22.4102,215694.0
2016-11-02 09:30:00,24.88,24.99,24.88,24.96,28668.0,22.3563,22.4552,22.3563,22.4282,28668.0
2016-11-02 10:00:00,24.95,25.03,24.92,25.02,26520.0,22.4192,22.4911,22.3923,22.4821,26520.0
2016-11-02 10:30:00,25.0,25.07,24.98,25.01,38079.0,22.4641,22.527,22.4462,22.4731,38079.0
2016-11-02 11:00:00,25.02,25.09,24.97,25.0,22659.0,22.4821,22.545,22.4372,22.4641,22659.0
2016-11-02 11:30:00,24.99,25.05,24.94,24.99,32979.0,22.4552,22.5091,22.4102,22.4552,32979.0
2016-11-02 12:00:00,24.98,25.06,24.97,25.04,20148.0,22.4462,22.5181,22.4372,22.5001,20148.0
2016-11-02 12:30:00,25.02,25.02,24.99,25.02,8301.0,22.4821,22.4821,22.4552,22.4821,8301.0
2016-11-02 13:00:00,25.02,25.02,24.9,24.92,26049.0,22.4821,22.4821,22.3743,22.3923,26049.0
2016-11-02 13:30:00,24.91,24.99,24.91,24.98,54768.0,22.3833,22.4552,22.3833,22.4462,54768.0
2016-11-02 14:00:00,24.95,24.97,24.83,24.94,42768.0,22.4192,22.4372,22.3114,22.4102,42768.0
2016-11-02 14:30:00,24.93,24.94,24.84,24.88,18966.0,22.4012,22.4102,22.3204,22.3563,18966.0
2016-11-02 15:00:00,24.87,24.96,24.87,24.91,23088.0,22.3473,22.4282,22.3473,22.3833,23088.0
2016-11-02 15:30:00,24.9,24.94,24.82,24.84,177285.0,22.3743,22.4102,22.3024,22.3204,177285.0
2016-11-03 09:30:00,24.88,25.05,24.47,24.82,27555.0,22.3563,22.5091,21.9879,22.3024,27555.0
2016-11-03 10:00:00,24.85,24.89,24.75,24.89,35301.0,22.3294,22.3653,22.2395,22.3653,35301.0
2016-11-03 10:30:00,24.85,24.89,24.77,24.8,20700.0,22.3294,22.3653,22.2575,22.2844,20700.0
2016-11-03 11:00:00,24.79,24.86,24.76,24.86,34413.0,22.2754,22.3383,22.2485,22.3383,34413.0
2016-11-03 11:30:00,24.83,24.86,24.8,24.8,17079.0,22.3114,22.3383,22.2844,22.2844,17079.0
2016-11-03 12:00:00,24.79,24.82,24.7,24.7,18603.0,22.2754,22.3024,22.1946,22.1946,18603.0
2016-11-03 12:30:00,24.7,24.76,24.7,24.75,15636.0,22.1946,22.2485,22.1946,22.2395,15636.0
2016-11-03 13:00:00,24.71,24.76,24.7,24.75,9600.0,22.2036,22.2485,22.1946,22.2395,9600.0
2016-11-03 13:30:00,24.74,24.76,24.69,24.74,23715.0,22.2305,22.2485,22.1856,22.2305,23715.0
2016-11-03 14:00:00,24.71,24.79,24.71,24.73,28515.0,22.2036,22.2754,22.2036,22.2215,28515.0
2016-11-03 14:30:00,24.74,24.8,24.73,24.78,32502.0,22.2305,22.2844,22.2215,22.2665,32502.0
2016-11-03 15:00:00,24.79,24.79,24.75,24.75,30900.0,22.2754,22.2754,22.2395,22.2395,30900.0
2016-11-03 15:30:00,24.75,24.84,24.75,24.83,176703.0,22.2395,22.3204,22.2395,22.3114,176703.0
2016-11-04 09:30:00,24.82,24.86,24.55,24.65,91926.0,22.3024,22.3383,22.0598,22.1496,91926.0
2016-11-04 10:00:00,24.7,24.83,24.69,24.78,47802.0,22.1946,22.3114,22.1856,22.2665,47802.0
2016-11-04 10:30:00,24.78,24.94,24.76,24.94,50211.0,22.2665,22.4102,22.2485,22.4102,50211.0
2016-11-04 11:00:00,24.91,25.12,24.9,25.03,44121.0,22.3833,22.572,22.3743,22.4911,44121.0
2016-11-04 11:30:00,25.03,25.07,24.98,25.05,18249.0,22.4911,22.527,22.4462,22.5091,18249.0
2016-11-04 12:00:00,25.05,25.11,25.04,25.09,80472.0,22.5091,22.563,22.5001,22.545,80472.0
2016-11-04 12:30:00,25.08,25.22,25.08,25.21,35898.0,22.536,22.6618,22.536,22.6528,35898.0
2016-11-04 13:00:00,25.21,25.27,25.19,25.22,27876.0,22.6528,22.7068,22.6349,22.6618,27876.0
2016-11-04 13:30:00,25.23,25.24,25.09,25.14,39078.0,22.6708,22.6798,22.545,22.5899,39078.0
2016-11-04 14:00:00,25.14,25.21,25.1,25.14,54621.0,22.5899,22.6528,22.554,22.5899,54621.0
2016-11-04 14:30:00,25.14,25.14,25.04,25.06,73296.0,22.5899,22.5899,22.5001,22.5181,73296.0
2016-11-04 15:00:00,25.06,25.09,24.98,25.07,68637.0,22.5181,22.545,22.4462,22.527,68637.0
2016-11-04 15:30:00,25.07,25.11,25.02,25.04,229809.0,22.527,22.563,22.4821,22.5001,229809.0
2016-11-07 09:30:00,25.44,25.55,25.31,25.35,56157.0,22.8595,22.9583,22.7427,22.7786,56157.0
2016-11-07 10:00:00,25.33,25.5,25.32,25.5,23820.0,22.7607,22.9134,22.7517,22.9134,23820.0
2016-11-07 10:30:00,25.48,25.49,25.35,25.36,37719.0,22.8954,22.9044,22.7786,22.7876,37719.0
2016-11-07 11:00:00,25.34,25.36,25.3,25.33,13179.0,22.7696,22.7876,22.7337,22.7607,13179.0
2016-11-07 11:30:00,25.32,25.43,25.3,25.43,20808.0,22.7517,22.8505,22.7337,22.8505,20808.0
2016-11-07 12:00:00,25.41,25.47,25.4,25.41,17472.0,22.8325,22.8865,22.8236,22.8325,17472.0
2016-11-07 12:30:00,25.4,25.4,25.34,25.38,11577.0,22.8236,22.8236,22.7696,22.8056,11577.0
2016-11-07 13:00:00,25.36,25.39,25.34,25.37,23334.0,22.7876,22.8146,22.7696,22.7966,23334.0
2016-11-07 13:30:00,25.37,25.4,25.36,25.4,14259.0,22.7966,22.8236,22.7876,22.8236,14259.0
2016-11-07 14:00:00,25.41,25.42,25.37,25.41,16935.0,22.8325,22.8415,22.7966,22.8325,16935.0
2016-11-07 14:30:00,25.39,25.43,25.36,25.36,29112.0,22.8146,22.8505,22.7876,22.7876,29112.0
2016-11-07 15:00:00,25.36,25.36,25.3,25.3,37764.0,22.7876,22.7876,22.7337,22.7337,37764.0
2016-11-07 15:30:00,25.29,25.46,25.27,25.44,126249.0,22.7247,22.8775,22.7068,22.8595,126249.0
2016-11-08 09:30:00,25.26,25.36,25.21,25.3,27165.0,22.6978,22.7876,22.6528,22.7337,27165.0
2016-11-08 10:00:00,25.32,25.41,25.3,25.37,11460.0,22.7517,22.8325,22.7337,22.7966,11460.0
2016-11-08 10:30:00,25.39,25.44,25.37,25.42,12681.0,22.8146,22.8595,22.7966,22.8415,12681.0
2016-11-08 11:00:00,25.42,25.52,25.38,25.46,13581.0,22.8415,22.9314,22.8056,22.8775,13581.0
2016-11-08 11:30:00,25.48,25.51,25.47,25.48,9600.0,22.8954,22.9224,22.8865,22.8954,9600.0
2016-11-08 12:00:00,25.51,25.59,25.49,25.57,13209.0,22.9224,22.9943,22.9044,22.9763,13209.0
2016-11-08 12:30:00,25.55,25.6,25.53,25.59,14997.0,22.9583,23.0033,22.9404,22.9943,14997.0
2016-11-08 13:00:00,25.58,25.59,25.53,25.54,13800.0,22.9853,22.9943,22.9404,22.9494,13800.0
2016-11-08 13:30:00,25.52,25.57,25.52,25.56,15024.0,22.9314,22.9763,22.9314,22.9673,15024.0
2016-11-08 14:00:00,25.55,25.56,25.52,25.53,15450.0,22.9583,22.9673,22.9314,22.9404,15450.0
2016-11-08 14:30:00,25.51,25.51,25.43,25.46,14625.0,22.9224,22.9224,22.8505,22.8775,14625.0
2016-11-08 15:00:00,25.47,25.53,25.45,25.49,29166.0,22.8865,22.9404,22.8685,22.9044,29166.0
2016-11-08 15:30:00,25.51,25.52,25.4,25.43,130170.0,22.9224,22.9314,22.8236,22.8505,130170.0
2016-11-09 09:30:00,25.22,25.73,25.22,25.63,49260.0,22.6618,23.1201,22.6618,23.0302,49260.0
2016-11-09 10:00:00,25.63,25.63,25.47,25.61,15402.0,23.0302,23.0302,22.8865,23.0123,15402.0
2016-11-09 10:30:00,25.62,25.64,25.54,25.58,18192.0,23.0212,23.0392,22.9494,22.9853,18192.0
2016-11-09 11:00:00,25.6,25.83,25.6,25.81,30648.0,23.0033,23.2099,23.0033,23.192,30648.0
2016-11-09 11:30:00,25.82,25.98,25.82,25.96,24300.0,23.201,23.3447,23.201,23.3268,24300.0
2016-11-09 12:00:00,25.97,25.98,25.81,25.84,16473.0,23.3357,23.3447,23.192,23.2189,16473.0
2016-11-09 12:30:00,25.88,25.96,25.87,25.96,22599.0,23.2549,23.3268,23.2459,23.3268,22599.0
2016-11-09 13:00:00,25.95,25.97,25.86,25.89,14955.0,23.3178,23.3357,23.2369,23.2639,14955.0
2016-11-09 13:30:00,25.9,26.1,25.9,26.03,17670.0,23.2728,23.4526,23.2728,23.3897,17670.0
2016-11-09 14:00:00,26.01,26.06,26.0,26.03,32856.0,23.3717,23.4166,23.3627,23.3897,32856.0
2016-11-09 14:30:00,26.03,26.1,26.03,26.07,31980.0,23.3897,23.4526,23.3897,23.4256,31980.0
2016-11-09 15:00:00,26.09,26.14,26.07,26.11,54834.0,23.4436,23.4885,23.4256,23.4615,54834.0
2016-11-09 15:30:00,26.11,26.12,26.01,26.11,146712.0,23.4615,23.4705,23.3717,23.4615,146712.0
2016-11-10 09:30:00,26.22,26.52,26.16,26.36,57165.0,23.5604,23.83,23.5065,23.6862,57165.0
2016-11-10 10:00:00,26.35,26.46,26.3,26.3,42915.0,23.6772,23.776,23.6323,23.6323,42915.0
2016-11-10 10:30:00,26.32,26.35,26.2,26.3,56586.0,23.6502,23.6772,23.5424,23.6323,56586.0
2016-11-10 11:00:00,26.25,26.48,26.24,26.41,44268.0,23.5873,23.794,23.5784,23.7311,44268.0
2016-11-10 11:30:00,26.41,26.5,26.32,26.35,46797.0,23.7311,23.812,23.6502,23.6772,46797.0
2016-11-10 12:00:00,26.34,26.5,26.33,26.49,34683.0,23.6682,23.812,23.6592,23.803,34683.0
2016-11-10 12:30:00,26.5,26.51,26.35,26.37,73320.0,23.812,23.821,23.6772,23.6952,73320.0
2016-11-10 13:00:00,26.38,26.45,26.34,26.42,67659.0,23.7042,23.7671,23.6682,23.7401,67659.0
2016-11-10 13:30:00,26.41,26.46,26.35,26.37,39456.0,23.7311,23.776,23.6772,23.6952,39456.0
2016-11-10 14:00:00,26.38,26.43,26.35,26.41,29370.0,23.7042,23.7491,23.6772,23.7311,29370.0
2016-11-10 14:30:00,26.42,26.43,26.31,26.34,57462.0,23.7401,23.7491,23.6413,23.6682,57462.0
2016-11-10 15:00:00,26.37,26.39,26.32,26.36,70230.0,23.6952,23.7131,23.6502,23.6862,70230.0
2016-11-10 15:30:00,26.37,26.43,26.33,26.38,117192.0,23.6952,23.7491,23.6592,23.7042,117192.0
2016-11-11 09:30:00,26.27,26.46,26.2,26.23,31215.0,23.6053,23.776,23.5424,23.5694,31215.0
2016-11-11 10:00:00,26.28,26.47,26.27,26.35,66612.0,23.6143,23.785,23.6053,23.6772,66612.0
2016-11-11 10:30:00,26.36,26.37,26.27,26.35,37791.0,23.6862,23.6952,23.6053,23.6772,37791.0
2016-11-11 11:00:00,26.38,26.43,26.26,26.31,19899.0,23.7042,23.7491,23.5963,23.6413,19899.0
2016-11-11 11:30:00,26.32,26.37,26.31,26.37,32808.0,23.6502,23.6952,23.6413,23.6952,32808.0
2016-11-11 12:00:00,26.36,26.43,26.32,26.37,44976.0,23.6862,23.7491,23.6502,23.6952,44976.0
2016-11-11 12:30:00,26.38,26.39,26.33,26.37,27990.0,23.7042,23.7131,23.6592,23.6952,27990.0
2016-11-11 13:00:00,26.37,26.39,26.31,26.37,34479.0,23.6952,23.7131,23.6413,23.6952,34479.0
2016-11-11 13:30:00,26.37,26.39,26.32,26.33,33534.0,23.6952,23.7131,23.6502,23.6592,33534.0
2016-11-11 14:00:00,26.32,26.39,26.3,26.39,42405.0,23.6502,23.7131,23.6323,23.7131,42405.0
2016-11-11 14:30:00,26.39,26.45,26.36,26.39,59010.0,23.7131,23.7671,23.6862,23.7131,59010.0
2016-11-11 15:00:00,26.39,26.46,26.39,26.45,50340.0,23.7131,23.776,23.7131,23.7671,50340.0
2016-11-11 15:30:00,26.46,26.55,26.46,26.52,110676.0,23.776,23.8569,23.776,23.83,110676.0
2016-11-14 09:30:00,26.63,26.93,26.61,26.8,101010.0,23.9288,24.1984,23.9108,24.0816,101010.0
2016-11-14 10:00:00,26.8,27.06,26.8,26.99,32694.0,24.0816,24.3152,24.0816,24.2523,32694.0
2016-11-14 10:30:00,26.95,26.97,26.87,26.87,40659.0,24.2163,24.2343,24.1445,24.1445,40659.0
2016-11-14 11:00:00,26.86,26.89,26.8,26.86,45666.0,24.1355,24.1624,24.0816,24.1355,45666.0
2016-11-14 11:30:00,26.87,27.04,26.85,27.0,47538.0,24.1445,24.2972,24.1265,24.2613,47538.0
2016-11-14 12:00:00,26.99,26.99,26.91,26.93,32598.0,24.2523,24.2523,24.1804,24.1984,32598.0
2016-11-14 12:30:00,26.92,27.05,26.9,27.05,29250.0,24.1894,24.3062,24.1714,24.3062,29250.0
2016-11-14 13:00:00,27.04,27.13,27.04,27.06,28536.0,24.2972,24.3781,24.2972,24.3152,28536.0
2016-11-14 13:30:00,27.06,27.11,27.02,27.05,20181.0,24.3152,24.3601,24.2792,24.3062,20181.0
2016-11-14 14:00:00,27.05,27.12,27.04,27.07,86607.0,24.3062,24.3691,24.2972,24.3242,86607.0
2016-11-14 14:30:00,27.07,27.11,27.05,27.11,34761.0,24.3242,24.3601,24.3062,24.3601,34761.0
2016-11-14 15:00:00,27.09,27.11,27.06,27.08,71616.0,24.3421,24.3601,24.3152,24.3332,71616.0
2016-11-14 15:30:00,27.08,27.16,27.05,27.15,151773.0,24.3332,24.405,24.3062,24.3961,151773.0
2016-11-15 09:30:00,27.11,27.2,26.89,27.03,43890.0,24.3601,24.441,24.1624,24.2882,43890.0
2016-11-15 10:00:00,27.02,27.09,27.01,27.06,114873.0,24.2792,24.3421,24.2703,24.3152,114873.0
2016-11-15 10:30:00,27.04,27.07,26.98,26.98,123765.0,24.2972,24.3242,24.2433,24.2433,123765.0
2016-11-15 11:00:00,27.01,27.11,26.98,27.09,40929.0,24.2703,24.3601,24.2433,24.3421,40929.0
2016-11-15 11:30:00,27.09,27.13,27.06,27.08,25533.0,24.3421,24.3781,24.3152,24.3332,25533.0
2016-11-15 12:00:00,27.09,27.17,27.09,27.16,31839.0,24.3421,24.414,24.3421,24.405,31839.0
2016-11-15 12:30:00,27.16,27.16,27.09,27.09,164451.0,24.405,24.405,24.3421,24.3421,164451.0
2016-11-15 13:00:00,27.1,27.13,27.09,27.13,13578.0,24.3511,24.3781,24.3421,24.3781,13578.0
2016-11-15 13:30:00,27.12,27.18,27.11,27.16,26349.0,24.3691,24.423,24.3601,24.405,26349.0
2016-11-15 14:00:00,27.16,27.19,27.15,27.18,48699.0,24.405,24.432,24.3961,24.423,48699.0
2016-11-15 14:30:00,27.2,27.31,27.18,27.31,289788.0,24.441,24.5398,24.423,24.5398,289788.0
2016-11-15 15:00:00,27.3,27.36,27.3,27.33,54702.0,24.5308,24.5848,24.5308,24.5578,54702.0
2016-11-15 15:30:00,27.34,27.42,27.32,27.4,207045.0,24.5668,24.6387,24.5488,24.6207,207045.0
2016-11-16 09:30:00,27.27,27.35,27.13,27.13,54489.0,24.5039,24.5758,24.3781,24.3781,54489.0
2016-11-16 10:00:00,27.12,27.26,27.11,27.2,27150.0,24.3691,24.4949,24.3601,24.441,27150.0
2016-11-16 10:30:00,27.21,27.3,27.16,27.17,47055.0,24.45,24.5308,24.405,24.414,47055.0
2016-11-16 11:00:00,27.17,27.25,27.16,27.2,35760.0,24.414,24.4859,24.405,24.441,35760.0
2016-11-16 11:30:00,27.21,27.21,27.09,27.1,20850.0,24.45,24.45,24.3421,24.3511,20850.0
2016-11-16 12:00:00,27.08,27.09,26.95,26.98,34830.0,24.3332,24.3421,24.2163,24.2433,34830.0
2016-11-16 12:30:00,26.97,27.01,26.95,26.96,12306.0,24.2343,24.2703,24.2163,24.2253,12306.0
2016-11-16 13:00:00,26.96,26.96,26.93,26.93,12075.0,24.2253,24.2253,24.1984,24.1984,12075.0
2016-11-16 13:30:00,26.94,26.96,26.9,26.93,16686.0,24.2074,24.2253,24.1714,24.1984,16686.0
2016-11-16 14:00:00,26.93,26.98,26.9,26.92,12720.0,24.1984,24.2433,24.1714,24.1894,12720.0
2016-11-16 14:30:00,26.92,27.01,26.92,27.01,17172.0,24.1894,24.2703,24.1894,24.2703,17172.0
2016-11-16 15:00:00,27.03,27.09,27.0,27.08,21090.0,24.2882,24.3421,24.2613,24.3332,21090.0
2016-11-16 15:30:00,27.06,27.14,27.06,27.13,91965.0,24.3152,24.3871,24.3152,24.3781,91965.0
2016-11-17 09:30:00,27.2,27.39,27.11,27.37,26826.0,24.441,24.6117,24.3601,24.5937,26826.0
2016-11-17 10:00:00,27.35,27.43,27.24,27.26,29733.0,24.5758,24.6477,24.4769,24.4949,29733.0
2016-11-17 10:30:00,27.25,27.28,27.17,27.25,26037.0,24.4859,24.5129,24.414,24.4859,26037.0
2016-11-17 11:00:00,27.22,27.26,27.14,27.15,24600.0,24.459,24.4949,24.3871,24.3961,24600.0
2016-11-17 11:30:00,27.13,27.27,27.11,27.24,48345.0,24.3781,24.5039,24.3601,24.4769,48345.0
2016-11-17 12:00:00,27.25,27.25,27.17,27.18,74277.0,24.4859,24.4859,24.414,24.423,74277.0
2016-11-17 12:30:00,27.19,27.19,27.08,27.08,33732.0,24.432,24.432,24.3332,24.3332,33732.0
2016-11-17 13:00:00,27.07,27.08,27.03,27.06,29400.0,24.3242,24.3332,24.2882,24.3152,29400.0
2016-11-17 13:30:00,27.08,27.1,27.03,27.04,13182.0,24.3332,24.3511,24.2882,24.2972,13182.0
2016-11-17 14:00:00,27.03,27.09,26.98,27.09,25593.0,24.2882,24.3421,24.2433,24.3421,25593.0
2016-11-17 14:30:00,27.09,27.09,27.04,27.09,25803.0,24.3421,24.3421,24.2972,24.3421,25803.0
2016-11-17 15:00:00,27.07,27.08,27.02,27.04,21345.0,24.3242,24.3332,24.2792,24.2972,21345.0
2016-11-17 15:30:00,27.03,27.04,26.99,27.01,89148.0,24.2882,24.2972,24.2523,24.2703,89148.0
2016-11-18 09:30:00,26.96,27.07,26.88,26.9,15990.0,24.2253,24.3242,24.1534,24.1714,15990.0
2016-11-18 10:00:00,26.94,27.01,26.91,27.0,15600.0,24.2074,24.2703,24.1804,24.2613,15600.0
2016-11-18 10:30:00,27.0,27.0,26.92,26.99,14178.0,24.2613,24.2613,24.1894,24.2523,14178.0
2016-11-18 11:00:00,26.94,26.99,26.93,26.99,8934.0,24.2074,24.2523,24.1984,24.2523,8934.0
2016-11-18 11:30:00,26.95,26.96,26.92,26.92,5700.0,24.2163,24.2253,24.1894,24.1894,5700.0
2016-11-18 12:00:00,26.92,26.93,26.92,26.92,2400.0,24.1894,24.1984,24.1894,24.1894,2400.0
2016-11-18 12:30:00,26.91,26.93,26.88,26.91,21909.0,24.1804,24.1984,24.1534,24.1804,21909.0
2016-11-18 13:00:00,26.9,26.93,26.89,26.93,13200.0,24.1714,24.1984,24.1624,24.1984,13200.0
2016-11-18 13:30:00,26.93,26.98,26.93,26.97,12300.0,24.1984,24.2433,24.1984,24.2343,12300.0
2016-11-18 14:00:00,26.97,26.97,26.95,26.96,6951.0,24.2343,24.2343,24.2163,24.2253,6951.0
2016-11-18 14:30:00,26.94,27.0,26.94,26.94,13815.0,24.2074,24.2613,24.2074,24.2074,13815.0
2016-11-18 15:00:00,26.93,26.97,26.92,26.93,17487.0,24.1984,24.2343,24.1894,24.1984,17487.0
2016-11-18 15:30:00,26.95,26.96,26.91,26.96,41622.0,24.2163,24.2253,24.1804,24.2253,41622.0
2016-11-21 09:30:00,27.1,27.27,27.1,27.11,15600.0,24.3511,24.5039,24.3511,24.3601,15600.0
2016-11-21 10:00:00,27.13,27.14,27.01,27.09,36900.0,24.3781,24.3871,24.2703,24.3421,36900.0
2016-11-21 10:30:00,27.1,27.11,27.05,27.07,9840.0,24.3511,24.3601,24.3062,24.3242,9840.0
2016-11-21 11:00:00,27.06,27.06,26.88,26.88,28419.0,24.3152,24.3152,24.1534,24.1534,28419.0
2016-11-21 11:30:00,26.88,27.01,26.88,27.0,17424.0,24.1534,24.2703,24.1534,24.2613,17424.0
2016-11-21 12:00:00,27.0,27.0,26.96,26.98,5553.0,24.2613,24.2613,24.2253,24.2433,5553.0
2016-11-21 12:30:00,26.99,27.0,26.95,26.95,27600.0,24.2523,24.2613,24.2163,24.2163,27600.0
2016-11-21 13:00:00,26.95,26.97,26.9,26.91,14700.0,24.2163,24.2343,24.1714,24.1804,14700.0
2016-11-21 13:30:00,26.91,26.94,26.88,26.93,12360.0,24.1804,24.2074,24.1534,24.1984,12360.0
2016-11-21 14:00:00,26.91,26.94,26.89,26.92,20700.0,24.1804,24.2074,24.1624,24.1894,20700.0
2016-11-21 14:30:00,26.94,26.95,26.92,26.94,17430.0,24.2074,24.2163,24.1894,24.2074,17430.0
2016-11-21 15:00:00,26.92,26.92,26.9,26.9,38610.0,24.1894,24.1894,24.1714,24.1714,38610.0
2016-11-21 15:30:00,26.91,26.93,26.9,26.91,186297.0,24.1804,24.1984,24.1714,24.1804,186297.0
2016-11-22 09:30:00,27.05,27.1,26.8,26.91,12651.0,24.3062,24.3511,24.0816,24.1804,12651.0
2016-11-22 10:00:00,26.9,27.02,26.9,27.02,13719.0,24.1714,24.2792,24.1714,24.2792,13719.0
2016-11-22 10:30:00,27.03,27.06,27.03,27.04,14841.0,24.2882,24.3152,24.2882,24.2972,14841.0
2016-11-22 11:00:00,27.02,27.05,26.98,26.98,10887.0,24.2792,24.3062,24.2433,24.2433,10887.0
2016-11-22 11:30:00,26.96,26.97,26.73,26.8,182811.0,24.2253,24.2343,24.0187,24.0816,182811.0
2016-11-22 12:00:00,26.8,27.05,26.8,27.04,64788.0,24.0816,24.3062,24.0816,24.2972,64788.0
2016-11-22 12:30:00,27.04,27.2,27.04,27.15,16143.0,24.2972,24.441,24.2972,24.3961,16143.0
2016-11-22 13:00:00,27.14,27.18,27.13,27.15,5700.0,24.3871,24.423,24.3781,24.3961,5700.0
2016-11-22 13:30:00,27.13,27.14,27.06,27.06,21996.0,24.3781,24.3871,24.3152,24.3152,21996.0
2016-11-22 14:00:00,27.05,27.07,27.02,27.03,17850.0,24.3062,24.3242,24.2792,24.2882,17850.0
2016-11-22 14:30:00,27.02,27.05,27.0,27.04,36129.0,24.2792,24.3062,24.2613,24.2972,36129.0
2016-11-22 15:00:00,27.04,27.2,27.04,27.2,43494.0,24.2972,24.441,24.2972,24.441,43494.0
2016-11-22 15:30:00,27.21,27.32,27.19,27.25,126825.0,24.45,24.5488,24.432,24.4859,126825.0
2016-11-23 09:30:00,27.28,27.32,27.16,27.28,17022.0,24.5129,24.5488,24.405,24.5129,17022.0
2016-11-23 10:00:00,27.25,27.47,27.25,27.47,19434.0,24.4859,24.6836,24.4859,24.6836,19434.0
2016-11-23 10:30:00,27.47,27.51,27.43,27.51,21600.0,24.6836,24.7195,24.6477,24.7195,21600.0
2016-11-23 11:00:00,27.51,27.51,27.39,27.45,21510.0,24.7195,24.7195,24.6117,24.6656,21510.0
2016-11-23 11:30:00,27.44,27.52,27.44,27.51,27078.0,24.6566,24.7285,24.6566,24.7195,27078.0
2016-11-23 12:00:00,27.5,27.51,27.43,27.5,13500.0,24.7106,24.7195,24.6477,24.7106,13500.0
2016-11-23 12:30:00,27.48,27.51,27.45,27.51,27120.0,24.6926,24.7195,24.6656,24.7195,27120.0
2016-11-23 13:00:00,27.52,27.55,27.51,27.52,16131.0,24.7285,24.7555,24.7195,24.7285,16131.0
2016-11-23 13:30:00,27.5,27.53,27.47,27.49,22449.0,24.7106,24.7375,24.6836,24.7016,22449.0
2016-11-23 14:00:00,27.49,27.51,27.39,27.41,56535.0,24.7016,24.7195,24.6117,24.6297,56535.0
2016-11-23 14:30:00,27.39,27.41,27.34,27.36,24831.0,24.6117,24.6297,24.5668,24.5848,24831.0
2016-11-23 15:00:00,27.36,27.4,27.35,27.39,28524.0,24.5848,24.6207,24.5758,24.6117,28524.0
2016-11-23 15:30:00,27.39,27.49,27.39,27.48,105066.0,24.6117,24.7016,24.6117,24.6926,105066.0
2016-11-25 09:30:00,27.43,27.54,27.39,27.54,20475.0,24.6477,24.7465,24.6117,24.7465,20475.0
2016-11-25 10:00:00,27.55,27.55,27.44,27.5,10311.0,24.7555,24.7555,24.6566,24.7106,10311.0
2016-11-25 10:30:00,27.5,27.54,27.44,27.54,14091.0,24.7106,24.7465,24.6566,24.7465,14091.0
2016-11-25 11:00:00,27.52,27.55,27.49,27.54,9300.0,24.7285,24.7555,24.7016,24.7465,9300.0
2016-11-25 11:30:00,27.56,27.57,27.52,27.55,9237.0,24.7645,24.7735,24.7285,24.7555,9237.0
2016-11-25 12:00:00,27.54,27.57,27.52,27.57,9951.0,24.7465,24.7735,24.7285,24.7735,9951.0
2016-11-25 12:30:00,27.56,27.66,27.55,27.65,37830.0,24.7645,24.8543,24.7555,24.8453,37830.0
2016-11-28 09:30:00,27.66,27.66,27.5,27.61,33735.0,24.8543,24.8543,24.7106,24.8094,33735.0
2016-11-28 10:00:00,27.6,27.65,27.5,27.5,40704.0,24.8004,24.8453,24.7106,24.7106,40704.0
2016-11-28 10:30:00,27.4,27.46,27.32,27.32,10053.0,24.6207,24.6746,24.5488,24.5488,10053.0
2016-11-28 11:00:00,27.32,27.4,27.31,27.36,25866.0,24.5488,24.6207,24.5398,24.5848,25866.0
2016-11-28 11:30:00,27.35,27.41,27.34,27.34,36537.0,24.5758,24.6297,24.5668,24.5668,36537.0
2016-11-28 12:00:00,27.36,27.41,27.34,27.37,16893.0,24.5848,24.6297,24.5668,24.5937,16893.0
2016-11-28 12:30:00,27.38,27.42,27.35,27.36,13464.0,24.6027,24.6387,24.5758,24.5848,13464.0
2016-11-28 13:00:00,27.34,27.37,27.31,27.34,16791.0,24.5668,24.5937,24.5398,24.5668,16791.0
2016-11-28 13:30:00,27.36,27.38,27.34,27.34,15000.0,24.5848,24.6027,24.5668,24.5668,15000.0
2016-11-28 14:00:00,27.35,27.42,27.35,27.4,13200.0,24.5758,24.6387,24.5758,24.6207,13200.0
2016-11-28 14:30:00,27.37,27.37,27.34,27.36,19797.0,24.5937,24.5937,24.5668,24.5848,19797.0
2016-11-28 15:00:00,27.35,27.38,27.29,27.29,52719.0,24.5758,24.6027,24.5219,24.5219,52719.0
2016-11-28 15:30:00,27.28,27.33,27.28,27.32,93501.0,24.5129,24.5578,24.5129,24.5488,93501.0
2016-11-29 09:30:00,27.04,27.16,26.95,26.99,101268.0,24.2972,24.405,24.2163,24.2523,101268.0
2016-11-29 10:00:00,26.99,27.08,26.96,26.96,24699.0,24.2523,24.3332,24.2253,24.2253,24699.0
2016-11-29 10:30:00,26.92,26.99,26.92,26.94,13569.0,24.1894,24.2523,24.1894,24.2074,13569.0
2016-11-29 11:00:00,26.97,27.1,26.97,27.07,59286.0,24.2343,24.3511,24.2343,24.3242,59286.0
2016-11-29 11:30:00,27.05,27.07,26.97,27.06,27006.0,24.3062,24.3242,24.2343,24.3152,27006.0
2016-11-29 12:00:00,27.07,27.08,27.05,27.05,9768.0,24.3242,24.3332,24.3062,24.3062,9768.0
2016-11-29 12:30:00,27.03,27.08,27.02,27.07,31200.0,24.2882,24.3332,24.2792,24.3242,31200.0
2016-11-29 13:00:00,27.09,27.11,27.03,27.07,10869.0,24.3421,24.3601,24.2882,24.3242,10869.0
2016-11-29 13:30:00,27.07,27.08,27.04,27.07,17850.0,24.3242,24.3332,24.2972,24.3242,17850.0
2016-11-29 14:00:00,27.07,27.13,27.05,27.08,26859.0,24.3242,24.3781,24.3062,24.3332,26859.0
2016-11-29 14:30:00,27.08,27.14,27.02,27.04,76620.0,24.3332,24.3871,24.2792,24.2972,76620.0
2016-11-29 15:00:00,27.03,27.06,27.02,27.06,29394.0,24.2882,24.3152,24.2792,24.3152,29394.0
2016-11-29 15:30:00,27.06,27.11,27.06,27.1,103824.0,24.3152,24.3601,24.3152,24.3511,103824.0
2016-11-30 09:30:00,27.28,27.51,27.28,27.4,67329.0,24.5129,24.7195,24.5129,24.6207,67329.0
2016-11-30 10:00:00,27.39,27.44,27.34,27.38,46548.0,24.6117,24.6566,24.5668,24.6027,46548.0
2016-11-30 10:30:00,27.39,27.42,27.36,27.4,16557.0,24.6117,24.6387,24.5848,24.6207,16557.0
2016-11-30 11:00:00,27.39,27.51,27.37,27.49,95523.0,24.6117,24.7195,24.5937,24.7016,95523.0
2016-11-30 11:30:00,27.48,27.48,27.33,27.34,17700.0,24.6926,24.6926,24.5578,24.5668,17700.0
2016-11-30 12:00:00,27.36,27.36,27.3,27.33,16266.0,24.5848,24.5848,24.5308,24.5578,16266.0
2016-11-30 12:30:00,27.32,27.35,27.31,27.31,11970.0,24.5488,24.5758,24.5398,24.5398,11970.0
2016-11-30 13:00:00,27.32,27.34,27.3,27.3,13290.0,24.5488,24.5668,24.5308,24.5308,13290.0
2016-11-30 13:30:00,27.31,27.34,27.29,27.33,26739.0,24.5398,24.5668,24.5219,24.5578,26739.0
2016-11-30 14:00:00,27.31,27.32,27.24,27.24,16857.0,24.5398,24.5488,24.4769,24.4769,16857.0
2016-11-30 14:30:00,27.24,27.25,27.15,27.17,25317.0,24.4769,24.4859,24.3961,24.414,25317.0
2016-11-30 15:00:00,27.18,27.21,27.15,27.19,26841.0,24.423,24.45,24.3961,24.432,26841.0
2016-11-30 15:30:00,27.17,27.18,27.06,27.06,163929.0,24.414,24.423,24.3152,24.3152,163929.0
2016-12-01 09:30:00,27.27,27.61,27.04,27.56,56967.0,24.5039,24.8094,24.2972,24.7645,56967.0
2016-12-01 10:00:00,27.55,27.67,27.52,27.58,62088.0,24.7555,24.8633,24.7285,24.7824,62088.0
2016-12-01 10:30:00,27.59,27.59,27.32,27.36,69018.0,24.7914,24.7914,24.5488,24.5848,69018.0
2016-12-01 11:00:00,27.37,27.4,27.28,27.3,70338.0,24.5937,24.6207,24.5129,24.5308,70338.0
2016-12-01 11:30:00,27.33,27.41,27.3,27.38,98961.0,24.5578,24.6297,24.5308,24.6027,98961.0
2016-12-01 12:00:00,27.38,27.49,27.38,27.44,374322.0,24.6027,24.7016,24.6027,24.6566,374322.0
2016-12-01 12:30:00,27.44,27.49,27.42,27.49,56364.0,24.6566,24.7016,24.6387,24.7016,56364.0
2016-12-01 13:00:00,27.47,27.49,27.42,27.42,74256.0,24.6836,24.7016,24.6387,24.6387,74256.0
2016-12-01 13:30:00,27.42,27.48,27.39,27.42,90795.0,24.6387,24.6926,24.6117,24.6387,90795.0
2016-12-01 14:00:00,27.43,27.49,27.41,27.45,63819.0,24.6477,24.7016,24.6297,24.6656,63819.0
2016-12-01 14:30:00,27.46,27.47,27.4,27.45,74067.0,24.6746,24.6836,24.6207,24.6656,74067.0
2016-12-01 15:00:00,27.45,27.49,27.36,27.36,66723.0,24.6656,24.7016,24.5848,24.5848,66723.0
2016-12-01 15:30:00,27.36,27.39,27.31,27.36,245793.0,24.5848,24.6117,24.5398,24.5848,245793.0
2016-12-02 09:30:00,27.31,27.37,27.16,27.32,34218.0,24.5398,24.5937,24.405,24.5488,34218.0
2016-12-02 10:00:00,27.32,27.37,27.29,27.31,57132.0,24.5488,24.5937,24.5219,24.5398,57132.0
2016-12-02 10:30:00,27.31,27.46,27.31,27.46,64290.0,24.5398,24.6746,24.5398,24.6746,64290.0
2016-12-02 11:00:00,27.45,27.46,27.41,27.44,169410.0,24.6656,24.6746,24.6297,24.6566,169410.0
2016-12-02 11:30:00,27.44,27.44,27.37,27.41,13800.0,24.6566,24.6566,24.5937,24.6297,13800.0
2016-12-02 12:00:00,27.41,27.41,27.34,27.37,18396.0,24.6297,24.6297,24.5668,24.5937,18396.0
2016-12-02 12:30:00,27.35,27.36,27.31,27.33,22527.0,24.5758,24.5848,24.5398,24.5578,22527.0
2016-12-02 13:00:00,27.32,27.33,27.19,27.19,18540.0,24.5488,24.5578,24.432,24.432,18540.0
2016-12-02 13:30:00,27.19,27.21,27.17,27.2,12384.0,24.432,24.45,24.414,24.441,12384.0
2016-12-02 14:00:00,27.2,27.21,27.15,27.19,11946.0,24.441,24.45,24.3961,24.432,11946.0
2016-12-02 14:30:00,27.2,27.22,27.13,27.13,9738.0,24.441,24.459,24.3781,24.3781,9738.0
2016-12-02 15:00:00,27.13,27.23,27.12,27.23,33066.0,24.3781,24.4679,24.3691,24.4679,33066.0
2016-12-02 15:30:00,27.23,27.26,27.2,27.24,106974.0,24.4679,24.4949,24.441,24.4769,106974.0
2016-12-05 09:30:00,27.26,27.56,27.26,27.54,76329.0,24.4949,24.7645,24.4949,24.7465,76329.0
2016-12-05 10:00:00,27.5,27.56,27.44,27.47,18900.0,24.7106,24.7645,24.6566,24.6836,18900.0
2016-12-05 10:30:00,27.48,27.5,27.41,27.45,20145.0,24.6926,24.7106,24.6297,24.6656,20145.0
2016-12-05 11:00:00,27.41,27.41,27.35,27.37,23811.0,24.6297,24.6297,24.5758,24.5937,23811.0
2016-12-05 11:30:00,27.38,27.5,27.38,27.43,33537.0,24.6027,24.7106,24.6027,24.6477,33537.0
2016-12-05 12:00:00,27.44,27.5,27.39,27.4,15144.0,24.6566,24.7106,24.6117,24.6207,15144.0
2016-12-05 12:30:00,27.4,27.43,27.38,27.42,6603.0,24.6207,24.6477,24.6027,24.6387,6603.0
2016-12-05 13:00:00,27.45,27.54,27.43,27.49,64446.0,24.6656,24.7465,24.6477,24.7016,64446.0
2016-12-05 13:30:00,27.49,27.52,27.43,27.47,51366.0,24.7016,24.7285,24.6477,24.6836,51366.0
2016-12-05 14:00:00,27.45,27.45,27.41,27.43,2700.0,24.6656,24.6656,24.6297,24.6477,2700.0
2016-12-05 14:30:00,27.44,27.51,27.44,27.48,23946.0,24.6566,24.7195,24.6566,24.6926,23946.0
2016-12-05 15:00:00,27.47,27.54,27.47,27.52,34041.0,24.6836,24.7465,24.6836,24.7285,34041.0
2016-12-05 15:30:00,27.54,27.56,27.5,27.5,128637.0,24.7465,24.7645,24.7106,24.7106,128637.0
2016-12-06 09:30:00,27.42,27.51,27.41,27.48,22527.0,24.6387,24.7195,24.6297,24.6926,22527.0
2016-12-06 10:00:00,27.47,27.51,27.44,27.5,20400.0,24.6836,24.7195,24.6566,24.7106,20400.0
2016-12-06 10:30:00,27.5,27.54,27.49,27.53,28353.0,24.7106,24.7465,24.7016,24.7375,28353.0
2016-12-06 11:00:00,27.52,27.59,27.49,27.57,14442.0,24.7285,24.7914,24.7016,24.7735,14442.0
2016-12-06 11:30:00,27.55,27.6,27.52,27.56,17436.0,24.7555,24.8004,24.7285,24.7645,17436.0
2016-12-06 12:00:00,27.57,27.62,27.55,27.61,5496.0,24.7735,24.8184,24.7555,24.8094,5496.0
2016-12-06 12:30:00,27.62,27.65,27.6,27.62,10680.0,24.8184,24.8453,24.8004,24.8184,10680.0
2016-12-06 13:00:00,27.62,27.68,27.62,27.68,27744.0,24.8184,24.8723,24.8184,24.8723,27744.0
2016-12-06 13:30:00,27.68,27.71,27.64,27.7,18654.0,24.8723,24.8993,24.8364,24.8903,18654.0
2016-12-06 14:00:00,27.7,27.75,27.69,27.73,29025.0,24.8903,24.9352,24.8813,24.9172,29025.0
2016-12-06 14:30:00,27.73,27.79,27.73,27.78,17322.0,24.9172,24.9711,24.9172,24.9621,17322.0
2016-12-06 15:00:00,27.78,27.8,27.7,27.7,29700.0,24.9621,24.9801,24.8903,24.8903,29700.0
2016-12-06 15:30:00,27.71,27.75,27.67,27.73,133356.0,24.8993,24.9352,24.8633,24.9172,133356.0
2016-12-07 09:30:00,27.66,27.87,27.53,27.66,56313.0,24.8543,25.043,24.7375,24.8543,56313.0
2016-12-07 10:00:00,27.69,27.78,27.67,27.74,29730.0,24.8813,24.9621,24.8633,24.9262,29730.0
2016-12-07 10:30:00,27.76,27.82,27.72,27.82,13251.0,24.9442,24.9981,24.9082,24.9981,13251.0
2016-12-07 11:00:00,27.82,27.85,27.8,27.83,12000.0,24.9981,25.025,24.9801,25.0071,12000.0
2016-12-07 11:30:00,27.84,27.9,27.83,27.86,23250.0,25.0161,25.07,25.0071,25.034,23250.0
2016-12-07 12:00:00,27.84,27.94,27.83,27.94,26385.0,25.0161,25.1059,25.0071,25.1059,26385.0
2016-12-07 12:30:00,27.93,27.94,27.91,27.92,9909.0,25.0969,25.1059,25.079,25.0879,9909.0
2016-12-07 13:00:00,27.95,28.01,27.92,28.0,49017.0,25.1149,25.1688,25.0879,25.1598,49017.0
2016-12-07 13:30:00,27.98,28.07,27.98,28.06,44298.0,25.1419,25.2227,25.1419,25.2137,44298.0
2016-12-07 14:00:00,28.05,28.05,27.89,27.89,49635.0,25.2048,25.2048,25.061,25.061,49635.0
2016-12-07 14:30:00,27.89,27.99,27.89,27.98,51198.0,25.061,25.1508,25.061,25.1419,51198.0
2016-12-07 15:00:00,27.97,28.06,27.96,28.04,15303.0,25.1329,25.2137,25.1239,25.1958,15303.0
2016-12-07 15:30:00,28.03,28.05,27.98,28.04,85380.0,25.1868,25.2048,25.1419,25.1958,85380.0
2016-12-08 09:30:00,28.02,28.12,27.93,27.98,18273.0,25.1778,25.2677,25.0969,25.1419,18273.0
2016-12-08 10:00:00,27.92,27.95,27.85,27.95,12054.0,25.0879,25.1149,25.025,25.1149,12054.0
2016-12-08 10:30:00,27.95,28.03,27.88,27.95,55782.0,25.1149,25.1868,25.052,25.1149,55782.0
2016-12-08 11:00:00,27.93,27.96,27.88,27.93,16674.0,25.0969,25.1239,25.052,25.0969,16674.0
2016-12-08 11:30:00,27.93,27.96,27.91,27.95,12330.0,25.0969,25.1239,25.079,25.1149,12330.0
2016-12-08 12:00:00,27.94,28.02,27.93,27.98,7410.0,25.1059,25.1778,25.0969,25.1419,7410.0
2016-12-08 12:30:00,28.0,28.06,28.0,28.03,7182.0,25.1598,25.2137,25.1598,25.1868,7182.0
2016-12-08 13:00:00,28.01,28.05,28.0,28.05,8250.0,25.1688,25.2048,25.1598,25.2048,8250.0
2016-12-08 13:30:00,28.05,28.07,28.0,28.07,5400.0,25.2048,25.2227,25.1598,25.2227,5400.0
2016-12-08 14:00:00,28.07,28.12,27.99,28.03,22044.0,25.2227,25.2677,25.1508,25.1868,22044.0
2016-12-08 14:30:00,28.05,28.08,27.98,28.05,19167.0,25.2048,25.2317,25.1419,25.2048,19167.0
2016-12-08 15:00:00,28.06,28.14,28.05,28.12,32673.0,25.2137,25.2856,25.2048,25.2677,32673.0
2016-12-08 15:30:00,28.12,28.17,28.06,28.12,137157.0,25.2677,25.3126,25.2137,25.2677,137157.0
2016-12-09 09:30:00,28.03,28.14,28.03,28.05,15876.0,25.1868,25.2856,25.1868,25.2048,15876.0
2016-12-09 10:00:00,28.04,28.14,27.94,28.11,27777.0,25.1958,25.2856,25.1059,25.2587,27777.0
2016-12-09 10:30:00,28.1,28.14,28.07,28.08,12171.0,25.2497,25.2856,25.2227,25.2317,12171.0
2016-12-09 11:00:00,28.08,28.16,28.06,28.11,29211.0,25.2317,25.3036,25.2137,25.2587,29211.0
2016-12-09 11:30:00,28.08,28.16,28.08,28.12,18645.0,25.2317,25.3036,25.2317,25.2677,18645.0
2016-12-09 12:00:00,28.13,28.14,28.02,28.06,11481.0,25.2766,25.2856,25.1778,25.2137,11481.0
2016-12-09 12:30:00,28.03,28.17,27.99,28.09,21852.0,25.1868,25.3126,25.1508,25.2407,21852.0
2016-12-09 13:00:00,28.1,28.1,28.03,28.05,9705.0,25.2497,25.2497,25.1868,25.2048,9705.0
2016-12-09 13:30:00,28.04,28.1,28.04,28.1,12606.0,25.1958,25.2497,25.1958,25.2497,12606.0
2016-12-09 14:00:00,28.12,28.13,28.09,28.13,20199.0,25.2677,25.2766,25.2407,25.2766,20199.0
2016-12-09 14:30:00,28.13,28.15,28.1,28.13,17736.0,25.2766,25.2946,25.2497,25.2766,17736.0
2016-12-09 15:00:00,28.1,28.25,28.1,28.2,41940.0,25.2497,25.3845,25.2497,25.3395,41940.0
2016-12-09 15:30:00,28.19,28.24,28.16,28.21,76527.0,25.3306,25.3755,25.3036,25.3485,76527.0
2016-12-12 09:30:00,28.25,28.31,28.1,28.24,45714.0,25.3845,25.4384,25.2497,25.3755,45714.0
2016-12-12 10:00:00,28.24,28.3,28.06,28.06,8265.0,25.3755,25.4294,25.2137,25.2137,8265.0
2016-12-12 10:30:00,28.09,28.18,28.02,28.1,13596.0,25.2407,25.3216,25.1778,25.2497,13596.0
2016-12-12 11:00:00,28.11,28.12,28.04,28.12,12546.0,25.2587,25.2677,25.1958,25.2677,12546.0
2016-12-12 11:30:00,28.09,28.11,28.02,28.02,8064.0,25.2407,25.2587,25.1778,25.1778,8064.0
2016-12-12 12:00:00,28.01,28.02,27.96,27.98,18000.0,25.1688,25.1778,25.1239,25.1419,18000.0
2016-12-12 12:30:00,28.0,28.14,28.0,28.1,27984.0,25.1598,25.2856,25.1598,25.2497,27984.0
2016-12-12 13:00:00,28.1,28.15,28.1,28.12,8142.0,25.2497,25.2946,25.2497,25.2677,8142.0
2016-12-12 13:30:00,28.13,28.13,28.06,28.07,13767.0,25.2766,25.2766,25.2137,25.2227,13767.0
2016-12-12 14:00:00,28.05,28.12,28.02,28.02,22314.0,25.2048,25.2677,25.1778,25.1778,22314.0
2016-12-12 14:30:00,28.04,28.08,28.02,28.08,15525.0,25.1958,25.2317,25.1778,25.2317,15525.0
2016-12-12 15:00:00,28.06,28.11,28.03,28.08,23172.0,25.2137,25.2587,25.1868,25.2317,23172.0
2016-12-12 15:30:00,28.06,28.12,28.03,28.12,129705.0,25.2137,25.2677,25.1868,25.2677,129705.0
2016-12-13 09:30:00,28.26,28.26,28.07,28.07,11652.0,25.3935,25.3935,25.2227,25.2227,11652.0
2016-12-13 10:00:00,28.06,28.17,28.02,28.04,52530.0,25.2137,25.3126,25.1778,25.1958,52530.0
2016-12-13 10:30:00,28.03,28.04,27.98,28.02,13971.0,25.1868,25.1958,25.1419,25.1778,13971.0
2016-12-13 11:00:00,28.01,28.02,27.96,27.97,19500.0,25.1688,25.1778,25.1239,25.1329,19500.0
2016-12-13 11:30:00,27.99,27.99,27.92,27.98,33303.0,25.1508,25.1508,25.0879,25.1419,33303.0
2016-12-13 12:00:00,27.98,28.15,27.98,28.12,18954.0,25.1419,25.2946,25.1419,25.2677,18954.0
2016-12-13 12:30:00,28.11,28.18,28.11,28.18,10050.0,25.2587,25.3216,25.2587,25.3216,10050.0
2016-12-13 13:00:00,28.19,28.26,28.19,28.26,22407.0,25.3306,25.3935,25.3306,25.3935,22407.0
2016-12-13 13:30:00,28.24,28.24,28.19,28.24,26127.0,25.3755,25.3755,25.3306,25.3755,26127.0
2016-12-13 14:00:00,28.24,28.26,28.13,28.13,34251.0,25.3755,25.3935,25.2766,25.2766,34251.0
2016-12-13 14:30:00,28.1,28.18,28.08,28.1,24999.0,25.2497,25.3216,25.2317,25.2497,24999.0
2016-12-13 15:00:00,28.12,28.13,28.06,28.06,15261.0,25.2677,25.2766,25.2137,25.2137,15261.0
2016-12-13 15:30:00,28.06,28.09,28.01,28.08,113358.0,25.2137,25.2407,25.1688,25.2317,113358.0
2016-12-14 09:30:00,28.0,28.22,28.0,28.12,22503.0,25.1598,25.3575,25.1598,25.2677,22503.0
2016-12-14 10:00:00,28.1,28.17,28.05,28.17,24399.0,25.2497,25.3126,25.2048,25.3126,24399.0
2016-12-14 10:30:00,28.21,28.22,28.14,28.2,15579.0,25.3485,25.3575,25.2856,25.3395,15579.0
2016-12-14 11:00:00,28.22,28.26,28.19,28.23,14562.0,25.3575,25.3935,25.3306,25.3665,14562.0
2016-12-14 11:30:00,28.23,28.23,28.11,28.13,30441.0,25.3665,25.3665,25.2587,25.2766,30441.0
2016-12-14 12:00:00,28.13,28.22,28.13,28.18,21876.0,25.2766,25.3575,25.2766,25.3216,21876.0
2016-12-14 12:30:00,28.18,28.2,28.14,28.2,18921.0,25.3216,25.3395,25.2856,25.3395,18921.0
2016-12-14 13:00:00,28.21,28.21,28.18,28.19,21093.0,25.3485,25.3485,25.3216,25.3306,21093.0
2016-12-14 13:30:00,28.2,28.24,28.16,28.2,26523.0,25.3395,25.3755,25.3036,25.3395,26523.0
2016-12-14 14:00:00,28.18,28.26,28.02,28.09,100827.0,25.3216,25.3935,25.1778,25.2407,100827.0
2016-12-14 14:30:00,28.07,28.18,28.04,28.07,43044.0,25.2227,25.3216,25.1958,25.2227,43044.0
2016-12-14 15:00:00,28.07,28.09,27.88,27.92,64680.0,25.2227,25.2407,25.052,25.0879,64680.0
2016-12-14 15:30:00,27.9,28.01,27.83,27.87,152085.0,25.07,25.1688,25.0071,25.043,152085.0
2016-12-15 09:30:00,27.75,27.86,27.46,27.8,240795.0,24.9352,25.034,24.6746,24.9801,240795.0
2016-12-15 10:00:00,27.83,28.1,27.75,27.77,250932.0,25.0071,25.2497,24.9352,24.9532,250932.0
2016-12-15 10:30:00,27.77,27.94,27.75,27.87,66813.0,24.9532,25.1059,24.9352,25.043,66813.0
2016-12-15 11:00:00,27.88,27.92,27.85,27.85,13200.0,25.052,25.0879,25.025,25.025,13200.0
2016-12-15 11:30:00,27.85,28.0,27.85,27.98,140304.0,25.025,25.1598,25.025,25.1419,140304.0
2016-12-15 12:00:00,27.98,28.0,27.96,27.98,11718.0,25.1419,25.1598,25.1239,25.1419,11718.0
2016-12-15 12:30:00,27.97,27.99,27.94,27.96,50025.0,25.1329,25.1508,25.1059,25.1239,50025.0
2016-12-15 13:00:00,27.97,28.05,27.97,28.05,15141.0,25.1329,25.2048,25.1329,25.2048,15141.0
2016-12-15 13:30:00,28.06,28.07,27.91,27.94,29553.0,25.2137,25.2227,25.079,25.1059,29553.0
2016-12-15 14:00:00,27.94,27.97,27.91,27.97,17565.0,25.1059,25.1329,25.079,25.1329,17565.0
2016-12-15 14:30:00,27.97,27.98,27.89,27.91,21918.0,25.1329,25.1419,25.061,25.079,21918.0
2016-12-15 15:00:00,27.89,27.95,27.86,27.93,28932.0,25.061,25.1149,25.034,25.0969,28932.0
2016-12-15 15:30:00,27.93,28.04,27.92,28.03,202002.0,25.0969,25.1958,25.0879,25.1868,202002.0
2016-12-16 09:30:00,27.94,28.07,27.78,28.02,250530.0,25.1059,25.2227,24.9621,25.1778,250530.0
2016-12-16 10:00:00,28.03,28.08,27.98,28.04,12720.0,25.1868,25.2317,25.1419,25.1958,12720.0
2016-12-16 10:30:00,28.02,28.11,27.99,28.04,26709.0,25.1778,25.2587,25.1508,25.1958,26709.0
2016-12-16 11:00:00,28.05,28.11,28.0,28.0,26742.0,25.2048,25.2587,25.1598,25.1598,26742.0
2016-12-16 11:30:00,28.0,28.05,27.97,28.04,25458.0,25.1598,25.2048,25.1329,25.1958,25458.0
2016-12-16 12:00:00,28.04,28.07,28.02,28.04,8553.0,25.1958,25.2227,25.1778,25.1958,8553.0
2016-12-16 12:30:00,28.02,28.05,27.99,28.04,17403.0,25.1778,25.2048,25.1508,25.1958,17403.0
2016-12-16 13:00:00,28.04,28.04,27.86,27.88,23115.0,25.1958,25.1958,25.034,25.052,23115.0
2016-12-16 13:30:00,27.87,27.89,27.77,27.78,12606.0,25.043,25.061,24.9532,24.9621,12606.0
2016-12-16 14:00:00,27.77,27.88,27.76,27.83,21123.0,24.9532,25.052,24.9442,25.0071,21123.0
2016-12-16 14:30:00,27.86,27.92,27.84,27.91,36330.0,25.034,25.0879,25.0161,25.079,36330.0
2016-12-16 15:00:00,27.9,27.94,27.84,27.86,67149.0,25.07,25.1059,25.0161,25.034,67149.0
2016-12-16 15:30:00,27.86,27.87,27.66,27.69,246606.0,25.034,25.043,24.8543,24.8813,246606.0
2016-12-19 09:30:00,27.73,27.85,27.65,27.84,58371.0,24.9172,25.025,24.8453,25.0161,58371.0
2016-12-19 10:00:00,27.84,27.98,27.84,27.93,27237.0,25.0161,25.1419,25.0161,25.0969,27237.0
2016-12-19 10:30:00,27.92,27.97,27.9,27.92,9750.0,25.0879,25.1329,25.07,25.0879,9750.0
2016-12-19 11:00:00,27.92,27.97,27.84,27.84,19362.0,25.0879,25.1329,25.0161,25.0161,19362.0
2016-12-19 11:30:00,27.87,27.88,27.71,27.71,17259.0,25.043,25.052,24.8993,24.8993,17259.0
2016-12-19 12:00:00,27.73,27.85,27.73,27.83,21300.0,24.9172,25.025,24.9172,25.0071,21300.0
2016-12-19 12:30:00,27.83,28.0,27.8,27.92,50700.0,25.0071,25.1598,24.9801,25.0879,50700.0
2016-12-19 13:00:00,27.92,27.99,27.92,27.99,13077.0,25.0879,25.1508,25.0879,25.1508,13077.0
2016-12-19 13:30:00,27.99,27.99,27.86,27.99,13548.0,25.1508,25.1508,25.034,25.1508,13548.0
2016-12-19 14:00:00,27.97,28.0,27.96,27.98,10800.0,25.1329,25.1598,25.1239,25.1419,10800.0
2016-12-19 14:30:00,27.97,27.99,27.93,27.95,13326.0,25.1329,25.1508,25.0969,25.1149,13326.0
2016-12-19 15:00:00,27.94,27.98,27.93,27.98,21624.0,25.1059,25.1419,25.0969,25.1419,21624.0
2016-12-19 15:30:00,27.98,28.06,27.96,28.04,64695.0,25.1419,25.2137,25.1239,25.1958,64695.0
2016-12-20 09:30:00,28.16,28.33,27.98,28.05,31812.0,25.3036,25.4564,25.1419,25.2048,31812.0
2016-12-20 10:00:00,28.02,28.11,27.99,28.06,27687.0,25.1778,25.2587,25.1508,25.2137,27687.0
2016-12-20 10:30:00,28.06,28.2,28.03,28.2,15126.0,25.2137,25.3395,25.1868,25.3395,15126.0
2016-12-20 11:00:00,28.18,28.18,28.05,28.08,14829.0,25.3216,25.3216,25.2048,25.2317,14829.0
2016-12-20 11:30:00,28.08,28.08,27.97,28.04,17025.0,25.2317,25.2317,25.1329,25.1958,17025.0
2016-12-20 12:00:00,28.02,28.04,27.96,28.02,65436.0,25.1778,25.1958,25.1239,25.1778,65436.0
2016-12-20 12:30:00,28.05,28.05,28.02,28.02,5229.0,25.2048,25.2048,25.1778,25.1778,5229.0
2016-12-20 13:00:00,28.01,28.01,27.94,27.97,20496.0,25.1688,25.1688,25.1059,25.1329,20496.0
2016-12-20 13:30:00,27.97,27.97,27.9,27.92,15987.0,25.1329,25.1329,25.07,25.0879,15987.0
2016-12-20 14:00:00,27.92,27.94,27.9,27.94,15672.0,25.0879,25.1059,25.07,25.1059,15672.0
2016-12-20 14:30:00,27.92,27.95,27.85,27.93,17205.0,25.0879,25.1149,25.025,25.0969,17205.0
2016-12-20 15:00:00,27.93,27.99,27.93,27.98,21906.0,25.0969,25.1508,25.0969,25.1419,21906.0
2016-12-20 15:30:00,27.99,28.0,27.95,27.98,135261.0,25.1508,25.1598,25.1149,25.1419,135261.0
2016-12-21 09:30:00,28.07,28.13,27.86,28.13,26877.0,25.2227,25.2766,25.034,25.2766,26877.0
2016-12-21 10:00:00,28.13,28.26,28.02,28.09,52977.0,25.2766,25.3935,25.1778,25.2407,52977.0
2016-12-21 10:30:00,28.07,28.13,28.05,28.08,26850.0,25.2227,25.2766,25.2048,25.2317,26850.0
2016-12-21 11:00:00,28.08,28.14,28.07,28.12,19500.0,25.2317,25.2856,25.2227,25.2677,19500.0
2016-12-21 11:30:00,28.11,28.11,28.03,28.03,14112.0,25.2587,25.2587,25.1868,25.1868,14112.0
2016-12-21 12:00:00,28.03,28.08,28.03,28.07,13122.0,25.1868,25.2317,25.1868,25.2227,13122.0
2016-12-21 12:30:00,28.05,28.06,28.01,28.02,7200.0,25.2048,25.2137,25.1688,25.1778,7200.0
2016-12-21 13:00:00,28.03,28.04,28.0,28.01,23595.0,25.1868,25.1958,25.1598,25.1688,23595.0
2016-12-21 13:30:00,28.02,28.04,27.97,27.97,17682.0,25.1778,25.1958,25.1329,25.1329,17682.0
2016-12-21 14:00:00,27.97,27.98,27.9,27.9,14094.0,25.1329,25.1419,25.07,25.07,14094.0
2016-12-21 14:30:00,27.92,27.92,27.84,27.84,26403.0,25.0879,25.0879,25.0161,25.0161,26403.0
2016-12-21 15:00:00,27.85,27.85,27.78,27.78,30849.0,25.025,25.025,24.9621,24.9621,30849.0
2016-12-21 15:30:00,27.78,27.87,27.78,27.8,117903.0,24.9621,25.043,24.9621,24.9801,117903.0
2016-12-22 09:30:00,27.81,27.99,27.7,27.88,11223.0,24.9891,25.1508,24.8903,25.052,11223.0
2016-12-22 10:00:00,27.88,27.88,27.77,27.82,25716.0,25.052,25.052,24.9532,24.9981,25716.0
2016-12-22 10:30:00,27.84,27.87,27.83,27.84,27759.0,25.0161,25.043,25.0071,25.0161,27759.0
2016-12-22 11:00:00,27.84,27.85,27.82,27.83,29700.0,25.0161,25.025,24.9981,25.0071,29700.0
2016-12-22 11:30:00,27.83,27.86,27.78,27.78,22695.0,25.0071,25.034,24.9621,24.9621,22695.0
2016-12-22 12:00:00,27.8,27.85,27.8,27.85,14418.0,24.9801,25.025,24.9801,25.025,14418.0
2016-12-22 12:30:00,27.87,27.97,27.87,27.93,22266.0,25.043,25.1329,25.043,25.0969,22266.0
2016-12-22 13:00:00,27.93,27.96,27.93,27.94,12405.0,25.0969,25.1239,25.0969,25.1059,12405.0
2016-12-22 13:30:00,27.93,28.06,27.93,28.06,11769.0,25.0969,25.2137,25.0969,25.2137,11769.0
2016-12-22 14:00:00,28.03,28.11,28.02,28.02,29469.0,25.1868,25.2587,25.1778,25.1778,29469.0
2016-12-22 14:30:00,28.03,28.07,28.02,28.04,17298.0,25.1868,25.2227,25.1778,25.1958,17298.0
2016-12-22 15:00:00,28.03,28.06,27.98,28.0,38625.0,25.1868,25.2137,25.1419,25.1598,38625.0
2016-12-22 15:30:00,28.0,28.12,28.0,28.11,186804.0,25.1598,25.2677,25.1598,25.2587,186804.0
2016-12-23 09:30:00,28.21,28.23,27.86,27.87,36378.0,25.3485,25.3665,25.034,25.043,36378.0
2016-12-23 10:00:00,27.83,28.0,27.83,27.99,22611.0,25.0071,25.1598,25.0071,25.1508,22611.0
2016-12-23 10:30:00,28.04,28.06,28.01,28.03,9993.0,25.1958,25.2137,25.1688,25.1868,9993.0
2016-12-23 11:00:00,28.03,28.16,28.03,28.13,14070.0,25.1868,25.3036,25.1868,25.2766,14070.0
2016-12-23 11:30:00,28.1,28.13,28.05,28.08,55236.0,25.2497,25.2766,25.2048,25.2317,55236.0
2016-12-23 12:00:00,28.08,28.1,28.04,28.05,34521.0,25.2317,25.2497,25.1958,25.2048,34521.0
2016-12-23 12:30:00,28.05,28.08,28.03,28.08,14781.0,25.2048,25.2317,25.1868,25.2317,14781.0
2016-12-23 13:00:00,28.05,28.09,28.01,28.01,23805.0,25.2048,25.2407,25.1688,25.1688,23805.0
2016-12-23 13:30:00,28.01,28.03,27.99,28.0,12108.0,25.1688,25.1868,25.1508,25.1598,12108.0
2016-12-23 14:00:00,27.99,28.01,27.96,27.96,8241.0,25.1508,25.1688,25.1239,25.1239,8241.0
2016-12-23 14:30:00,27.98,27.99,27.93,27.96,9300.0,25.1419,25.1508,25.0969,25.1239,9300.0
2016-12-23 15:00:00,27.96,27.97,27.92,27.94,17820.0,25.1239,25.1329,25.0879,25.1059,17820.0
2016-12-23 15:30:00,27.94,28.03,27.94,27.99,56790.0,25.1059,25.1868,25.1059,25.1508,56790.0
2016-12-27 09:30:00,28.0,28.19,27.83,28.05,16908.0,25.1598,25.3306,25.0071,25.2048,16908.0
2016-12-27 10:00:00,28.02,28.09,27.95,27.95,15324.0,25.1778,25.2407,25.1149,25.1149,15324.0
2016-12-27 10:30:00,27.98,27.99,27.91,27.98,83658.0,25.1419,25.1508,25.079,25.1419,83658.0
2016-12-27 11:00:00,27.99,28.03,27.97,28.01,14400.0,25.1508,25.1868,25.1329,25.1688,14400.0
2016-12-27 11:30:00,27.99,28.08,27.99,28.07,18330.0,25.1508,25.2317,25.1508,25.2227,18330.0
2016-12-27 12:00:00,28.08,28.08,28.04,28.07,26772.0,25.2317,25.2317,25.1958,25.2227,26772.0
2016-12-27 12:30:00,28.05,28.07,27.99,28.03,29736.0,25.2048,25.2227,25.1508,25.1868,29736.0
2016-12-27 13:00:00,28.02,28.03,28.0,28.02,11586.0,25.1778,25.1868,25.1598,25.1778,11586.0
2016-12-27 13:30:00,28.03,28.05,27.99,28.05,18012.0,25.1868,25.2048,25.1508,25.2048,18012.0
2016-12-27 14:00:00,28.06,28.11,28.04,28.11,20658.0,25.2137,25.2587,25.1958,25.2587,20658.0
2016-12-27 14:30:00,28.11,28.19,28.09,28.16,33498.0,25.2587,25.3306,25.2407,25.3036,33498.0
2016-12-27 15:00:00,28.17,28.21,28.15,28.2,48324.0,25.3126,25.3485,25.2946,25.3395,48324.0
2016-12-27 15:30:00,28.19,28.19,28.11,28.13,119262.0,25.3306,25.3306,25.2587,25.2766,119262.0
2016-12-28 09:30:00,28.24,28.26,27.94,27.94,15015.0,25.3755,25.3935,25.1059,25.1059,15015.0
2016-12-28 10:00:00,27.91,28.16,27.91,28.1,25014.0,25.079,25.3036,25.079,25.2497,25014.0
2016-12-28 10:30:00,28.09,28.1,27.98,27.99,65859.0,25.2407,25.2497,25.1419,25.1508,65859.0
2016-12-28 11:00:00,27.96,28.1,27.96,28.08,16092.0,25.1239,25.2497,25.1239,25.2317,16092.0
2016-12-28 11:30:00,28.08,28.09,27.96,27.98,26340.0,25.2317,25.2407,25.1239,25.1419,26340.0
2016-12-28 12:00:00,27.96,27.96,27.82,27.86,12786.0,25.1239,25.1239,24.9981,25.034,12786.0
2016-12-28 12:30:00,27.83,27.85,27.78,27.85,2700.0,25.0071,25.025,24.9621,25.025,2700.0
2016-12-28 13:00:00,27.82,27.89,27.82,27.89,3000.0,24.9981,25.061,24.9981,25.061,3000.0
2016-12-28 13:30:00,27.87,27.87,27.79,27.81,10428.0,25.043,25.043,24.9711,24.9891,10428.0
2016-12-28 14:00:00,27.8,27.83,27.74,27.78,10968.0,24.9801,25.0071,24.9262,24.9621,10968.0
2016-12-28 14:30:00,27.78,27.8,27.71,27.75,22374.0,24.9621,24.9801,24.8993,24.9352,22374.0
2016-12-28 15:00:00,27.76,27.84,27.76,27.78,22116.0,24.9442,25.0161,24.9442,24.9621,22116.0
2016-12-28 15:30:00,27.78,27.79,27.71,27.78,95271.0,24.9621,24.9711,24.8993,24.9621,95271.0
2016-12-29 09:30:00,27.84,27.99,27.79,27.81,9450.0,25.0161,25.1508,24.9711,24.9891,9450.0
2016-12-29 10:00:00,27.84,27.85,27.77,27.78,9951.0,25.0161,25.025,24.9532,24.9621,9951.0
2016-12-29 10:30:00,27.74,27.75,27.63,27.64,5100.0,24.9262,24.9352,24.8274,24.8364,5100.0
2016-12-29 11:00:00,27.65,27.65,27.61,27.61,7377.0,24.8453,24.8453,24.8094,24.8094,7377.0
2016-12-29 11:30:00,27.61,27.62,27.54,27.56,2745.0,24.8094,24.8184,24.7465,24.7645,2745.0
2016-12-29 12:00:00,27.6,27.6,27.51,27.56,11583.0,24.8004,24.8004,24.7195,24.7645,11583.0
2016-12-29 12:30:00,27.55,27.64,27.55,27.64,5100.0,24.7555,24.8364,24.7555,24.8364,5100.0
2016-12-29 13:00:00,27.6,27.61,27.58,27.6,11463.0,24.8004,24.8094,24.7824,24.8004,11463.0
2016-12-29 13:30:00,27.57,27.57,27.53,27.54,16362.0,24.7735,24.7735,24.7375,24.7465,16362.0
2016-12-29 14:00:00,27.57,27.61,27.57,27.61,5880.0,24.7735,24.8094,24.7735,24.8094,5880.0
2016-12-29 14:30:00,27.57,27.57,27.53,27.56,12291.0,24.7735,24.7735,24.7375,24.7645,12291.0
2016-12-29 15:00:00,27.57,27.64,27.54,27.64,40830.0,24.7735,24.8364,24.7465,24.8364,40830.0
2016-12-29 15:30:00,27.65,27.71,27.62,27.7,50259.0,24.8453,24.8993,24.8184,24.8903,50259.0
2016-12-30 09:30:00,27.85,27.88,27.63,27.71,15684.0,25.025,25.052,24.8274,24.8993,15684.0
2016-12-30 10:00:00,27.68,27.72,27.63,27.65,10515.0,24.8723,24.9082,24.8274,24.8453,10515.0
2016-12-30 10:30:00,27.65,27.78,27.65,27.73,10485.0,24.8453,24.9621,24.8453,24.9172,10485.0
2016-12-30 11:00:00,27.71,27.85,27.7,27.84,18456.0,24.8993,25.025,24.8903,25.0161,18456.0
2016-12-30 11:30:00,27.87,27.87,27.82,27.87,9900.0,25.043,25.043,24.9981,25.043,9900.0
2016-12-30 12:00:00,27.84,27.88,27.81,27.84,7512.0,25.0161,25.052,24.9891,25.0161,7512.0
2016-12-30 12:30:00,27.83,27.89,27.82,27.87,18390.0,25.0071,25.061,24.9981,25.043,18390.0
2016-12-30 13:00:00,27.9,27.9,27.84,27.88,15786.0,25.07,25.07,25.0161,25.052,15786.0
2016-12-30 13:30:00,27.85,27.87,27.78,27.8,10329.0,25.025,25.043,24.9621,24.9801,10329.0
2016-12-30 14:00:00,27.78,27.8,27.77,27.79,4893.0,24.9621,24.9801,24.9532,24.9711,4893.0
2016-12-30 14:30:00,27.79,27.8,27.73,27.73,29463.0,24.9711,24.9801,24.9172,24.9172,29463.0
2016-12-30 15:00:00,27.73,27.85,27.73,27.8,25743.0,24.9172,25.025,24.9172,24.9801,25743.0
2016-12-30 15:30:00,27.81,27.81,27.65,27.71,145359.0,24.9891,24.9891,24.8453,24.8993,145359.0
2017-01-03 09:30:00,27.92,28.01,27.66,27.99,74643.0,25.0879,25.1688,24.8543,25.1508,74643.0
2017-01-03 10:00:00,27.92,28.17,27.79,28.03,55908.0,25.0879,25.3126,24.9711,25.1868,55908.0
2017-01-03 10:30:00,28.04,28.08,27.75,27.75,23709.0,25.1958,25.2317,24.9352,24.9352,23709.0
2017-01-03 11:00:00,27.73,27.77,27.63,27.66,106308.0,24.9172,24.9532,24.8274,24.8543,106308.0
2017-01-03 11:30:00,27.68,27.76,27.62,27.71,33075.0,24.8723,24.9442,24.8184,24.8993,33075.0
2017-01-03 12:00:00,27.74,27.75,27.64,27.64,31065.0,24.9262,24.9352,24.8364,24.8364,31065.0
2017-01-03 12:30:00,27.67,27.67,27.53,27.58,22920.0,24.8633,24.8633,24.7375,24.7824,22920.0
2017-01-03 13:00:00,27.6,27.65,27.5,27.59,25827.0,24.8004,24.8453,24.7106,24.7914,25827.0
2017-01-03 13:30:00,27.58,27.58,27.47,27.58,19233.0,24.7824,24.7824,24.6836,24.7824,19233.0
2017-01-03 14:00:00,27.6,27.64,27.55,27.64,21045.0,24.8004,24.8364,24.7555,24.8364,21045.0
2017-01-03 14:30:00,27.63,27.64,27.58,27.63,26073.0,24.8274,24.8364,24.7824,24.8274,26073.0
2017-01-03 15:00:00,27.65,27.73,27.65,27.69,17487.0,24.8453,24.9172,24.8453,24.8813,17487.0
2017-01-03 15:30:00,27.68,27.82,27.67,27.77,88626.0,24.8723,24.9981,24.8633,24.9532,88626.0
2017-01-04 09:30:00,27.95,28.23,27.92,28.02,56127.0,25.1149,25.3665,25.0879,25.1778,56127.0
2017-01-04 10:00:00,28.05,28.32,28.03,28.26,37131.0,25.2048,25.4474,25.1868,25.3935,37131.0
2017-01-04 10:30:00,28.25,28.31,28.22,28.28,109839.0,25.3845,25.4384,25.3575,25.4114,109839.0
2017-01-04 11:00:00,28.26,28.4,28.19,28.19,40680.0,25.3935,25.5193,25.3306,25.3306,40680.0
2017-01-04 11:30:00,28.24,28.32,28.19,28.2,15114.0,25.3755,25.4474,25.3306,25.3395,15114.0
2017-01-04 12:00:00,28.2,28.26,28.2,28.22,9741.0,25.3395,25.3935,25.3395,25.3575,9741.0
2017-01-04 12:30:00,28.22,28.23,28.12,28.16,13248.0,25.3575,25.3665,25.2677,25.3036,13248.0
2017-01-04 13:00:00,28.13,28.13,28.01,28.04,16170.0,25.2766,25.2766,25.1688,25.1958,16170.0
2017-01-04 13:30:00,28.04,28.12,28.02,28.12,24366.0,25.1958,25.2677,25.1778,25.2677,24366.0
2017-01-04 14:00:00,28.11,28.18,28.11,28.17,25887.0,25.2587,25.3216,25.2587,25.3126,25887.0
2017-01-04 14:30:00,28.2,28.26,28.14,28.16,72459.0,25.3395,25.3935,25.2856,25.3036,72459.0
2017-01-04 15:00:00,28.15,28.18,28.12,28.17,59487.0,25.2946,25.3216,25.2677,25.3126,59487.0
2017-01-04 15:30:00,28.16,28.24,28.15,28.21,279627.0,25.3036,25.3755,25.2946,25.3485,279627.0
2017-01-05 09:30:00,28.08,28.3,28.06,28.11,57549.0,25.2317,25.4294,25.2137,25.2587,57549.0
2017-01-05 10:00:00,28.1,28.27,28.09,28.27,56493.0,25.2497,25.4024,25.2407,25.4024,56493.0
2017-01-05 10:30:00,28.25,28.26,27.98,28.0,51681.0,25.3845,25.3935,25.1419,25.1598,51681.0
2017-01-05 11:00:00,28.0,28.02,27.75,27.76,59244.0,25.1598,25.1778,24.9352,24.9442,59244.0
2017-01-05 11:30:00,27.76,27.82,27.52,27.52,47637.0,24.9442,24.9981,24.7285,24.7285,47637.0
2017-01-05 12:00:00,27.54,27.66,27.52,27.64,49887.0,24.7465,24.8543,24.7285,24.8364,49887.0
2017-01-05 12:30:00,27.64,27.64,27.6,27.6,14718.0,24.8364,24.8364,24.8004,24.8004,14718.0
2017-01-05 13:00:00,27.6,27.6,27.49,27.59,26673.0,24.8004,24.8004,24.7016,24.7914,26673.0
2017-01-05 13:30:00,27.59,27.64,27.56,27.62,34254.0,24.7914,24.8364,24.7645,24.8184,34254.0
2017-01-05 14:00:00,27.62,27.77,27.62,27.77,29115.0,24.8184,24.9532,24.8184,24.9532,29115.0
2017-01-05 14:30:00,27.75,27.76,27.68,27.68,38436.0,24.9352,24.9442,24.8723,24.8723,38436.0
2017-01-05 15:00:00,27.68,27.84,27.68,27.84,51411.0,24.8723,25.0161,24.8723,25.0161,51411.0
2017-01-05 15:30:00,27.84,27.84,27.74,27.77,142629.0,25.0161,25.0161,24.9262,24.9532,142629.0
2017-01-06 09:30:00,27.87,27.87,27.78,27.86,12960.0,25.043,25.043,24.9621,25.034,12960.0
2017-01-06 10:00:00,27.92,27.99,27.87,27.88,71553.0,25.0879,25.1508,25.043,25.052,71553.0
2017-01-06 10:30:00,27.88,28.04,27.88,28.04,20124.0,25.052,25.1958,25.052,25.1958,20124.0
2017-01-06 11:00:00,28.0,28.06,27.95,28.05,17388.0,25.1598,25.2137,25.1149,25.2048,17388.0
2017-01-06 11:30:00,28.07,28.21,28.05,28.16,10026.0,25.2227,25.3485,25.2048,25.3036,10026.0
2017-01-06 12:00:00,28.17,28.21,28.1,28.18,31050.0,25.3126,25.3485,25.2497,25.3216,31050.0
2017-01-06 12:30:00,28.22,28.22,28.12,28.12,24858.0,25.3575,25.3575,25.2677,25.2677,24858.0
2017-01-06 13:00:00,28.13,28.19,28.1,28.1,22752.0,25.2766,25.3306,25.2497,25.2497,22752.0
2017-01-06 13:30:00,28.1,28.16,28.09,28.12,24264.0,25.2497,25.3036,25.2407,25.2677,24264.0
2017-01-06 14:00:00,28.11,28.14,28.04,28.06,17997.0,25.2587,25.2856,25.1958,25.2137,17997.0
2017-01-06 14:30:00,28.05,28.1,28.05,28.07,19950.0,25.2048,25.2497,25.2048,25.2227,19950.0
2017-01-06 15:00:00,28.08,28.15,28.08,28.1,47253.0,25.2317,25.2946,25.2317,25.2497,47253.0
2017-01-06 15:30:00,28.11,28.15,28.09,28.1,115626.0,25.2587,25.2946,25.2407,25.2497,115626.0
2017-01-09 09:30:00,27.94,28.08,27.78,27.99,22056.0,25.1059,25.2317,24.9621,25.1508,22056.0
2017-01-09 10:00:00,27.95,28.0,27.81,27.95,47247.0,25.1149,25.1598,24.9891,25.1149,47247.0
2017-01-09 10:30:00,27.94,28.09,27.94,28.08,39462.0,25.1059,25.2407,25.1059,25.2317,39462.0
2017-01-09 11:00:00,28.05,28.11,28.01,28.1,26790.0,25.2048,25.2587,25.1688,25.2497,26790.0
2017-01-09 11:30:00,28.06,28.15,28.06,28.15,16341.0,25.2137,25.2946,25.2137,25.2946,16341.0
2017-01-09 12:00:00,28.12,28.19,28.12,28.19,30801.0,25.2677,25.3306,25.2677,25.3306,30801.0
2017-01-09 12:30:00,28.17,28.19,28.1,28.1,23841.0,25.3126,25.3306,25.2497,25.2497,23841.0
2017-01-09 13:00:00,28.1,28.11,28.05,28.07,18711.0,25.2497,25.2587,25.2048,25.2227,18711.0
2017-01-09 13:30:00,28.07,28.08,28.03,28.05,22803.0,25.2227,25.2317,25.1868,25.2048,22803.0
2017-01-09 14:00:00,28.05,28.05,28.0,28.03,19350.0,25.2048,25.2048,25.1598,25.1868,19350.0
2017-01-09 14:30:00,28.03,28.06,27.99,28.0,33450.0,25.1868,25.2137,25.1508,25.1598,33450.0
2017-01-09 15:00:00,27.99,28.03,27.98,28.03,53841.0,25.1508,25.1868,25.1419,25.1868,53841.0
2017-01-09 15:30:00,28.02,28.06,27.98,28.04,110358.0,25.1778,25.2137,25.1419,25.1958,110358.0
2017-01-10 09:30:00,28.14,28.2,27.83,28.18,32361.0,25.2856,25.3395,25.0071,25.3216,32361.0
2017-01-10 10:00:00,28.14,28.2,28.13,28.14,17901.0,25.2856,25.3395,25.2766,25.2856,17901.0
2017-01-10 10:30:00,28.18,28.29,28.11,28.29,33168.0,25.3216,25.4204,25.2587,25.4204,33168.0
2017-01-10 11:00:00,28.28,28.42,28.28,28.36,56370.0,25.4114,25.5372,25.4114,25.4833,56370.0
2017-01-10 11:30:00,28.32,28.36,28.27,28.34,26778.0,25.4474,25.4833,25.4024,25.4653,26778.0
2017-01-10 12:00:00,28.32,28.34,28.3,28.32,36021.0,25.4474,25.4653,25.4294,25.4474,36021.0
2017-01-10 12:30:00,28.32,28.35,28.27,28.34,37845.0,25.4474,25.4743,25.4024,25.4653,37845.0
2017-01-10 13:00:00,28.33,28.35,28.31,28.34,26847.0,25.4564,25.4743,25.4384,25.4653,26847.0
2017-01-10 13:30:00,28.33,28.33,28.21,28.21,22467.0,25.4564,25.4564,25.3485,25.3485,22467.0
2017-01-10 14:00:00,28.21,28.29,28.2,28.28,24261.0,25.3485,25.4204,25.3395,25.4114,24261.0
2017-01-10 14:30:00,28.26,28.36,28.26,28.33,40506.0,25.3935,25.4833,25.3935,25.4564,40506.0
2017-01-10 15:00:00,28.34,28.4,28.34,28.38,56973.0,25.4653,25.5193,25.4653,25.5013,56973.0
2017-01-10 15:30:00,28.38,28.45,28.38,28.43,123549.0,25.5013,25.5642,25.5013,25.5462,123549.0
2017-01-11 09:30:00,28.46,28.52,28.07,28.52,182577.0,25.5732,25.6271,25.2227,25.6271,182577.0
2017-01-11 10:00:00,28.53,28.53,28.37,28.46,21201.0,25.6361,25.6361,25.4923,25.5732,21201.0
2017-01-11 10:30:00,28.46,28.53,28.46,28.46,22077.0,25.5732,25.6361,25.5732,25.5732,22077.0
2017-01-11 11:00:00,28.48,28.66,28.47,28.62,41079.0,25.5911,25.7529,25.5822,25.7169,41079.0
2017-01-11 11:30:00,28.59,28.64,28.48,28.57,117027.0,25.69,25.7349,25.5911,25.672,117027.0
2017-01-11 12:00:00,28.58,28.61,28.54,28.59,64074.0,25.681,25.708,25.6451,25.69,64074.0
2017-01-11 12:30:00,28.61,28.62,28.52,28.54,19098.0,25.708,25.7169,25.6271,25.6451,19098.0
2017-01-11 13:00:00,28.54,28.58,28.53,28.57,24522.0,25.6451,25.681,25.6361,25.672,24522.0
2017-01-11 13:30:00,28.58,28.63,28.57,28.62,17787.0,25.681,25.7259,25.672,25.7169,17787.0
2017-01-11 14:00:00,28.61,28.62,28.56,28.57,17982.0,25.708,25.7169,25.663,25.672,17982.0
2017-01-11 14:30:00,28.57,28.63,28.57,28.59,20151.0,25.672,25.7259,25.672,25.69,20151.0
2017-01-11 15:00:00,28.61,28.65,28.57,28.6,22500.0,25.708,25.7439,25.672,25.699,22500.0
2017-01-11 15:30:00,28.59,28.65,28.56,28.64,99609.0,25.69,25.7439,25.663,25.7349,99609.0
2017-01-12 09:30:00,28.55,28.55,28.1,28.26,82635.0,25.7622,25.7622,25.3561,25.5005,82635.0
2017-01-12 10:00:00,28.26,28.26,28.08,28.2,116733.0,25.5005,25.5005,25.3381,25.4464,116733.0
2017-01-12 10:30:00,28.16,28.23,28.14,28.2,377421.0,25.4103,25.4734,25.3922,25.4464,377421.0
2017-01-12 11:00:00,28.21,28.21,28.06,28.16,97245.0,25.4554,25.4554,25.32,25.4103,97245.0
2017-01-12 11:30:00,28.16,28.25,28.14,28.17,113397.0,25.4103,25.4915,25.3922,25.4193,113397.0
2017-01-12 12:00:00,28.19,28.3,28.18,28.28,42174.0,25.4374,25.5366,25.4283,25.5186,42174.0
2017-01-12 12:30:00,28.26,28.3,28.24,28.26,58578.0,25.5005,25.5366,25.4825,25.5005,58578.0
2017-01-12 13:00:00,28.25,28.3,28.24,28.25,91395.0,25.4915,25.5366,25.4825,25.4915,91395.0
2017-01-12 13:30:00,28.22,28.27,28.21,28.27,55719.0,25.4644,25.5095,25.4554,25.5095,55719.0
2017-01-12 14:00:00,28.25,28.27,28.21,28.21,48888.0,25.4915,25.5095,25.4554,25.4554,48888.0
2017-01-12 14:30:00,28.21,28.27,28.21,28.25,142143.0,25.4554,25.5095,25.4554,25.4915,142143.0
2017-01-12 15:00:00,28.23,28.38,28.2,28.33,67101.0,25.4734,25.6088,25.4464,25.5637,67101.0
2017-01-12 15:30:00,28.33,28.47,28.33,28.47,127770.0,25.5637,25.69,25.5637,25.69,127770.0
2017-01-13 09:30:00,28.42,28.82,28.42,28.7,68436.0,25.6449,26.0058,25.6449,25.8976,68436.0
2017-01-13 10:00:00,28.67,28.74,28.6,28.67,30690.0,25.8705,25.9336,25.8073,25.8705,30690.0
2017-01-13 10:30:00,28.67,28.69,28.62,28.67,13491.0,25.8705,25.8885,25.8254,25.8705,13491.0
2017-01-13 11:00:00,28.63,28.72,28.59,28.69,15414.0,25.8344,25.9156,25.7983,25.8885,15414.0
2017-01-13 11:30:00,28.68,28.71,28.66,28.7,17988.0,25.8795,25.9066,25.8615,25.8976,17988.0
2017-01-13 12:00:00,28.7,28.71,28.65,28.66,14100.0,25.8976,25.9066,25.8524,25.8615,14100.0
2017-01-13 12:30:00,28.66,28.71,28.62,28.71,17094.0,25.8615,25.9066,25.8254,25.9066,17094.0
2017-01-13 13:00:00,28.71,28.72,28.66,28.71,13503.0,25.9066,25.9156,25.8615,25.9066,13503.0
2017-01-13 13:30:00,28.69,28.71,28.68,28.7,10698.0,25.8885,25.9066,25.8795,25.8976,10698.0
2017-01-13 14:00:00,28.68,28.71,28.64,28.71,38499.0,25.8795,25.9066,25.8434,25.9066,38499.0
2017-01-13 14:30:00,28.71,28.77,28.7,28.71,37290.0,25.9066,25.9607,25.8976,25.9066,37290.0
2017-01-13 15:00:00,28.73,28.74,28.68,28.73,31668.0,25.9246,25.9336,25.8795,25.9246,31668.0
2017-01-13 15:30:00,28.72,28.8,28.71,28.79,124029.0,25.9156,25.9878,25.9066,25.9788,124029.0
2017-01-17 09:30:00,28.69,28.69,28.39,28.47,74580.0,25.8885,25.8885,25.6178,25.69,74580.0
2017-01-17 10:00:00,28.46,28.65,28.45,28.56,36711.0,25.681,25.8524,25.672,25.7712,36711.0
2017-01-17 10:30:00,28.57,28.63,28.56,28.6,55551.0,25.7802,25.8344,25.7712,25.8073,55551.0
2017-01-17 11:00:00,28.59,28.63,28.59,28.63,44658.0,25.7983,25.8344,25.7983,25.8344,44658.0
2017-01-17 11:30:00,28.63,28.63,28.59,28.62,51489.0,25.8344,25.8344,25.7983,25.8254,51489.0
2017-01-17 12:00:00,28.61,28.62,28.59,28.61,44049.0,25.8163,25.8254,25.7983,25.8163,44049.0
2017-01-17 12:30:00,28.61,28.63,28.6,28.61,23442.0,25.8163,25.8344,25.8073,25.8163,23442.0
2017-01-17 13:00:00,28.62,28.63,28.6,28.6,38217.0,25.8254,25.8344,25.8073,25.8073,38217.0
2017-01-17 13:30:00,28.6,28.62,28.58,28.61,95802.0,25.8073,25.8254,25.7893,25.8163,95802.0
2017-01-17 14:00:00,28.62,28.62,28.54,28.58,76377.0,25.8254,25.8254,25.7532,25.7893,76377.0
2017-01-17 14:30:00,28.58,28.59,28.51,28.54,86313.0,25.7893,25.7983,25.7261,25.7532,86313.0
2017-01-17 15:00:00,28.54,28.56,28.45,28.49,83832.0,25.7532,25.7712,25.672,25.7081,83832.0
2017-01-17 15:30:00,28.49,28.58,28.49,28.58,123819.0,25.7081,25.7893,25.7081,25.7893,123819.0
2017-01-18 09:30:00,28.62,28.82,28.5,28.81,27219.0,25.8254,26.0058,25.7171,25.9968,27219.0
2017-01-18 10:00:00,28.81,28.91,28.77,28.86,38880.0,25.9968,26.087,25.9607,26.0419,38880.0
2017-01-18 10:30:00,28.88,28.93,28.85,28.93,52854.0,26.06,26.1051,26.0329,26.1051,52854.0
2017-01-18 11:00:00,28.92,28.96,28.88,28.94,30153.0,26.0961,26.1322,26.06,26.1141,30153.0
2017-01-18 11:30:00,28.93,28.99,28.9,28.9,29400.0,26.1051,26.1592,26.078,26.078,29400.0
2017-01-18 12:00:00,28.91,28.94,28.84,28.85,22404.0,26.087,26.1141,26.0239,26.0329,22404.0
2017-01-18 12:30:00,28.87,28.87,28.73,28.73,32235.0,26.051,26.051,25.9246,25.9246,32235.0
2017-01-18 13:00:00,28.76,28.8,28.74,28.78,46500.0,25.9517,25.9878,25.9336,25.9697,46500.0
2017-01-18 13:30:00,28.78,28.81,28.73,28.73,24702.0,25.9697,25.9968,25.9246,25.9246,24702.0
2017-01-18 14:00:00,28.73,28.75,28.68,28.75,54615.0,25.9246,25.9427,25.8795,25.9427,54615.0
2017-01-18 14:30:00,28.73,28.74,28.68,28.71,15657.0,25.9246,25.9336,25.8795,25.9066,15657.0
2017-01-18 15:00:00,28.72,28.76,28.69,28.76,26460.0,25.9156,25.9517,25.8885,25.9517,26460.0
2017-01-18 15:30:00,28.76,28.84,28.76,28.83,153969.0,25.9517,26.0239,25.9517,26.0149,153969.0
2017-01-19 09:30:00,28.86,29.01,28.82,28.83,105813.0,26.0419,26.1773,26.0058,26.0149,105813.0
2017-01-19 10:00:00,28.85,28.94,28.77,28.92,65376.0,26.0329,26.1141,25.9607,26.0961,65376.0
2017-01-19 10:30:00,28.9,28.93,28.85,28.88,42726.0,26.078,26.1051,26.0329,26.06,42726.0
2017-01-19 11:00:00,28.88,28.89,28.72,28.73,43995.0,26.06,26.069,25.9156,25.9246,43995.0
2017-01-19 11:30:00,28.71,28.8,28.71,28.77,26985.0,25.9066,25.9878,25.9066,25.9607,26985.0
2017-01-19 12:00:00,28.77,28.79,28.74,28.74,19824.0,25.9607,25.9788,25.9336,25.9336,19824.0
2017-01-19 12:30:00,28.75,28.82,28.75,28.82,10698.0,25.9427,26.0058,25.9427,26.0058,10698.0
2017-01-19 13:00:00,28.81,28.85,28.74,28.8,104847.0,25.9968,26.0329,25.9336,25.9878,104847.0
2017-01-19 13:30:00,28.78,28.86,28.74,28.8,16014.0,25.9697,26.0419,25.9336,25.9878,16014.0
2017-01-19 14:00:00,28.78,28.8,28.62,28.63,23400.0,25.9697,25.9878,25.8254,25.8344,23400.0
2017-01-19 14:30:00,28.66,28.69,28.63,28.65,18813.0,25.8615,25.8885,25.8344,25.8524,18813.0
2017-01-19 15:00:00,28.65,28.77,28.63,28.76,27246.0,25.8524,25.9607,25.8344,25.9517,27246.0
2017-01-19 15:30:00,28.76,28.77,28.71,28.71,73407.0,25.9517,25.9607,25.9066,25.9066,73407.0
2017-01-20 09:30:00,28.94,29.0,28.78,28.88,49065.0,26.1141,26.1683,25.9697,26.06,49065.0
2017-01-20 10:00:00,28.86,28.9,28.81,28.85,70599.0,26.0419,26.078,25.9968,26.0329,70599.0
2017-01-20 10:30:00,28.84,28.9,28.84,28.87,55959.0,26.0239,26.078,26.0239,26.051,55959.0
2017-01-20 11:00:00,28.88,28.9,28.85,28.86,45852.0,26.06,26.078,26.0329,26.0419,45852.0
2017-01-20 11:30:00,28.86,28.89,28.84,28.86,33912.0,26.0419,26.069,26.0239,26.0419,33912.0
2017-01-20 12:00:00,28.86,28.87,28.72,28.73,38940.0,26.0419,26.051,25.9156,25.9246,38940.0
2017-01-20 12:30:00,28.72,28.76,28.69,28.73,25248.0,25.9156,25.9517,25.8885,25.9246,25248.0
2017-01-20 13:00:00,28.73,28.77,28.68,28.76,29856.0,25.9246,25.9607,25.8795,25.9517,29856.0
2017-01-20 13:30:00,28.75,28.75,28.67,28.68,20073.0,25.9427,25.9427,25.8705,25.8795,20073.0
2017-01-20 14:00:00,28.69,28.7,28.65,28.66,21042.0,25.8885,25.8976,25.8524,25.8615,21042.0
2017-01-20 14:30:00,28.67,28.74,28.65,28.71,45957.0,25.8705,25.9336,25.8524,25.9066,45957.0
2017-01-20 15:00:00,28.71,28.72,28.65,28.65,105537.0,25.9066,25.9156,25.8524,25.8524,105537.0
2017-01-20 15:30:00,28.65,28.73,28.63,28.72,101160.0,25.8524,25.9246,25.8344,25.9156,101160.0
2017-01-23 09:30:00,28.68,28.8,28.6,28.69,54468.0,25.8795,25.9878,25.8073,25.8885,54468.0
2017-01-23 10:00:00,28.69,28.79,28.62,28.76,45144.0,25.8885,25.9788,25.8254,25.9517,45144.0
2017-01-23 10:30:00,28.74,28.75,28.65,28.74,27780.0,25.9336,25.9427,25.8524,25.9336,27780.0
2017-01-23 11:00:00,28.76,28.81,28.71,28.73,30264.0,25.9517,25.9968,25.9066,25.9246,30264.0
2017-01-23 11:30:00,28.74,28.8,28.7,28.72,28200.0,25.9336,25.9878,25.8976,25.9156,28200.0
2017-01-23 12:00:00,28.73,28.79,28.73,28.73,36285.0,25.9246,25.9788,25.9246,25.9246,36285.0
2017-01-23 12:30:00,28.74,28.82,28.73,28.76,17811.0,25.9336,26.0058,25.9246,25.9517,17811.0
2017-01-23 13:00:00,28.76,28.77,28.71,28.73,18630.0,25.9517,25.9607,25.9066,25.9246,18630.0
2017-01-23 13:30:00,28.74,28.83,28.73,28.8,28506.0,25.9336,26.0149,25.9246,25.9878,28506.0
2017-01-23 14:00:00,28.79,28.81,28.75,28.76,19839.0,25.9788,25.9968,25.9427,25.9517,19839.0
2017-01-23 14:30:00,28.76,28.82,28.75,28.8,38247.0,25.9517,26.0058,25.9427,25.9878,38247.0
2017-01-23 15:00:00,28.81,28.83,28.78,28.81,32346.0,25.9968,26.0149,25.9697,25.9968,32346.0
2017-01-23 15:30:00,28.81,28.96,28.8,28.92,191439.0,25.9968,26.1322,25.9878,26.0961,191439.0
2017-01-24 09:30:00,28.98,29.32,28.96,29.07,208467.0,26.1502,26.457,26.1322,26.2314,208467.0
2017-01-24 10:00:00,29.12,29.26,29.08,29.17,287358.0,26.2765,26.4029,26.2404,26.3217,287358.0
2017-01-24 10:30:00,29.17,29.27,29.17,29.22,99495.0,26.3217,26.4119,26.3217,26.3668,99495.0
2017-01-24 11:00:00,29.23,29.31,29.19,29.24,85734.0,26.3758,26.448,26.3397,26.3848,85734.0
2017-01-24 11:30:00,29.25,29.29,29.19,29.26,52752.0,26.3938,26.4299,26.3397,26.4029,52752.0
2017-01-24 12:00:00,29.26,29.44,29.24,29.44,35775.0,26.4029,26.5653,26.3848,26.5653,35775.0
2017-01-24 12:30:00,29.43,29.46,29.37,29.43,30603.0,26.5563,26.5833,26.5021,26.5563,30603.0
2017-01-24 13:00:00,29.44,29.59,29.44,29.49,49500.0,26.5653,26.7006,26.5653,26.6104,49500.0
2017-01-24 13:30:00,29.49,29.59,29.48,29.53,45087.0,26.6104,26.7006,26.6014,26.6465,45087.0
2017-01-24 14:00:00,29.54,29.55,29.48,29.5,27753.0,26.6555,26.6646,26.6014,26.6194,27753.0
2017-01-24 14:30:00,29.5,29.52,29.46,29.47,44481.0,26.6194,26.6375,26.5833,26.5924,44481.0
2017-01-24 15:00:00,29.48,29.5,29.4,29.43,45165.0,26.6014,26.6194,26.5292,26.5563,45165.0
2017-01-24 15:30:00,29.43,29.53,29.43,29.48,200601.0,26.5563,26.6465,26.5563,26.6014,200601.0
2017-01-25 09:30:00,29.09,29.47,28.94,29.42,109722.0,26.2495,26.5924,26.1141,26.5472,109722.0
2017-01-25 10:00:00,29.43,29.52,29.37,29.44,58509.0,26.5563,26.6375,26.5021,26.5653,58509.0
2017-01-25 10:30:00,29.45,29.5,29.42,29.49,41493.0,26.5743,26.6194,26.5472,26.6104,41493.0
2017-01-25 11:00:00,29.49,29.49,29.33,29.37,53649.0,26.6104,26.6104,26.466,26.5021,53649.0
2017-01-25 11:30:00,29.38,29.41,29.32,29.35,40575.0,26.5112,26.5382,26.457,26.4841,40575.0
2017-01-25 12:00:00,29.35,29.42,29.33,29.38,34986.0,26.4841,26.5472,26.466,26.5112,34986.0
2017-01-25 12:30:00,29.36,29.44,29.33,29.41,42120.0,26.4931,26.5653,26.466,26.5382,42120.0
2017-01-25 13:00:00,29.4,29.46,29.37,29.42,41085.0,26.5292,26.5833,26.5021,26.5472,41085.0
2017-01-25 13:30:00,29.42,29.53,29.41,29.51,52152.0,26.5472,26.6465,26.5382,26.6285,52152.0
2017-01-25 14:00:00,29.52,29.55,29.51,29.54,31407.0,26.6375,26.6646,26.6285,26.6555,31407.0
2017-01-25 14:30:00,29.53,29.54,29.5,29.51,66984.0,26.6465,26.6555,26.6194,26.6285,66984.0
2017-01-25 15:00:00,29.5,29.56,29.47,29.51,111336.0,26.6194,26.6736,26.5924,26.6285,111336.0
2017-01-25 15:30:00,29.5,29.63,29.48,29.54,320568.0,26.6194,26.7367,26.6014,26.6555,320568.0
2017-01-26 09:30:00,29.45,29.57,29.45,29.46,22968.0,26.5743,26.6826,26.5743,26.5833,22968.0
2017-01-26 10:00:00,29.46,29.51,29.34,29.4,22854.0,26.5833,26.6285,26.4751,26.5292,22854.0
2017-01-26 10:30:00,29.44,29.53,29.34,29.36,20688.0,26.5653,26.6465,26.4751,26.4931,20688.0
2017-01-26 11:00:00,29.38,29.38,29.25,29.29,21858.0,26.5112,26.5112,26.3938,26.4299,21858.0
2017-01-26 11:30:00,29.31,29.39,29.29,29.36,47583.0,26.448,26.5202,26.4299,26.4931,47583.0
2017-01-26 12:00:00,29.35,29.39,29.22,29.38,56088.0,26.4841,26.5202,26.3668,26.5112,56088.0
2017-01-26 12:30:00,29.37,29.39,29.31,29.37,17439.0,26.5021,26.5202,26.448,26.5021,17439.0
2017-01-26 13:00:00,29.36,29.37,29.25,29.35,15114.0,26.4931,26.5021,26.3938,26.4841,15114.0
2017-01-26 13:30:00,29.35,29.42,29.34,29.37,18873.0,26.4841,26.5472,26.4751,26.5021,18873.0
2017-01-26 14:00:00,29.4,29.44,29.34,29.38,18183.0,26.5292,26.5653,26.4751,26.5112,18183.0
2017-01-26 14:30:00,29.45,29.46,29.4,29.43,15282.0,26.5743,26.5833,26.5292,26.5563,15282.0
2017-01-26 15:00:00,29.43,29.43,29.32,29.38,55443.0,26.5563,26.5563,26.457,26.5112,55443.0
2017-01-26 15:30:00,29.39,29.46,29.36,29.45,114537.0,26.5202,26.5833,26.4931,26.5743,114537.0
2017-01-27 09:30:00,29.56,29.67,29.33,29.5,40890.0,26.6736,26.7728,26.466,26.6194,40890.0
2017-01-27 10:00:00,29.55,29.57,29.5,29.5,20889.0,26.6646,26.6826,26.6194,26.6194,20889.0
2017-01-27 10:30:00,29.5,29.54,29.41,29.41,16281.0,26.6194,26.6555,26.5382,26.5382,16281.0
2017-01-27 11:00:00,29.43,29.46,29.4,29.43,17031.0,26.5563,26.5833,26.5292,26.5563,17031.0
2017-01-27 11:30:00,29.4,29.57,29.36,29.56,21177.0,26.5292,26.6826,26.4931,26.6736,21177.0
2017-01-27 12:00:00,29.56,29.64,29.56,29.57,44850.0,26.6736,26.7458,26.6736,26.6826,44850.0
2017-01-27 12:30:00,29.59,29.75,29.58,29.7,120171.0,26.7006,26.845,26.6916,26.7999,120171.0
2017-01-27 13:00:00,29.68,29.69,29.59,29.6,24051.0,26.7819,26.7909,26.7006,26.7097,24051.0
2017-01-27 13:30:00,29.65,29.79,29.64,29.79,61719.0,26.7548,26.8811,26.7458,26.8811,61719.0
2017-01-27 14:00:00,29.76,29.77,29.7,29.72,41946.0,26.854,26.8631,26.7999,26.818,41946.0
2017-01-27 14:30:00,29.73,29.76,29.65,29.66,27468.0,26.827,26.854,26.7548,26.7638,27468.0
2017-01-27 15:00:00,29.67,29.83,29.63,29.77,114564.0,26.7728,26.9172,26.7367,26.8631,114564.0
2017-01-27 15:30:00,29.74,29.86,29.68,29.85,192819.0,26.836,26.9443,26.7819,26.9353,192819.0
2017-01-30 09:30:00,29.57,29.66,29.13,29.5,118242.0,26.6826,26.7638,26.2856,26.6194,118242.0
2017-01-30 10:00:00,29.49,29.55,29.32,29.41,77244.0,26.6104,26.6646,26.457,26.5382,77244.0
2017-01-30 10:30:00,29.4,29.46,29.23,29.26,75168.0,26.5292,26.5833,26.3758,26.4029,75168.0
2017-01-30 11:00:00,29.26,29.5,29.25,29.33,84771.0,26.4029,26.6194,26.3938,26.466,84771.0
2017-01-30 11:30:00,29.33,29.51,29.33,29.45,32316.0,26.466,26.6285,26.466,26.5743,32316.0
2017-01-30 12:00:00,29.44,29.54,29.42,29.51,44634.0,26.5653,26.6555,26.5472,26.6285,44634.0
2017-01-30 12:30:00,29.49,29.49,29.38,29.43,37473.0,26.6104,26.6104,26.5112,26.5563,37473.0
2017-01-30 13:00:00,29.42,29.5,29.42,29.5,31509.0,26.5472,26.6194,26.5472,26.6194,31509.0
2017-01-30 13:30:00,29.51,29.51,29.45,29.51,32676.0,26.6285,26.6285,26.5743,26.6285,32676.0
2017-01-30 14:00:00,29.49,29.63,29.49,29.62,69987.0,26.6104,26.7367,26.6104,26.7277,69987.0
2017-01-30 14:30:00,29.63,29.69,29.6,29.69,56547.0,26.7367,26.7909,26.7097,26.7909,56547.0
2017-01-30 15:00:00,29.68,29.75,29.64,29.68,136233.0,26.7819,26.845,26.7458,26.7819,136233.0
2017-01-30 15:30:00,29.68,29.81,29.59,29.8,319887.0,26.7819,26.8992,26.7006,26.8901,319887.0
2017-01-31 09:30:00,30.0,30.41,29.69,29.87,298884.0,27.0706,27.4406,26.7909,26.9533,298884.0
2017-01-31 10:00:00,29.81,30.03,29.68,29.84,247056.0,26.8992,27.0977,26.7819,26.9262,247056.0
2017-01-31 10:30:00,29.88,29.97,29.84,29.89,129072.0,26.9623,27.0435,26.9262,26.9714,129072.0
2017-01-31 11:00:00,29.91,30.0,29.81,29.99,185160.0,26.9894,27.0706,26.8992,27.0616,185160.0
2017-01-31 11:30:00,29.99,30.04,29.84,29.86,67647.0,27.0616,27.1067,26.9262,26.9443,67647.0
2017-01-31 12:00:00,29.87,29.9,29.78,29.81,116685.0,26.9533,26.9804,26.8721,26.8992,116685.0
2017-01-31 12:30:00,29.82,29.87,29.77,29.8,81669.0,26.9082,26.9533,26.8631,26.8901,81669.0
2017-01-31 13:00:00,29.79,29.79,29.59,29.68,46440.0,26.8811,26.8811,26.7006,26.7819,46440.0
2017-01-31 13:30:00,29.69,29.73,29.55,29.59,64146.0,26.7909,26.827,26.6646,26.7006,64146.0
2017-01-31 14:00:00,29.58,29.7,29.53,29.65,91344.0,26.6916,26.7999,26.6465,26.7548,91344.0
2017-01-31 14:30:00,29.63,29.75,29.62,29.72,76413.0,26.7367,26.845,26.7277,26.818,76413.0
2017-01-31 15:00:00,29.73,29.85,29.66,29.69,137673.0,26.827,26.9353,26.7638,26.7909,137673.0
2017-01-31 15:30:00,29.71,29.87,29.68,29.86,324171.0,26.8089,26.9533,26.7819,26.9443,324171.0
2017-02-01 09:30:00,29.17,30.1,29.17,29.99,129765.0,26.3217,27.1608,26.3217,27.0616,129765.0
2017-02-01 10:00:00,30.0,30.01,29.76,29.82,118776.0,27.0706,27.0796,26.854,26.9082,118776.0
2017-02-01 10:30:00,29.82,29.82,29.69,29.71,70551.0,26.9082,26.9082,26.7909,26.8089,70551.0
2017-02-01 11:00:00,29.73,29.76,29.62,29.63,75894.0,26.827,26.854,26.7277,26.7367,75894.0
2017-02-01 11:30:00,29.64,29.76,29.63,29.75,59211.0,26.7458,26.854,26.7367,26.845,59211.0
2017-02-01 12:00:00,29.8,29.87,29.77,29.84,78723.0,26.8901,26.9533,26.8631,26.9262,78723.0
2017-02-01 12:30:00,29.87,29.9,29.83,29.85,38139.0,26.9533,26.9804,26.9172,26.9353,38139.0
2017-02-01 13:00:00,29.85,29.88,29.82,29.86,62982.0,26.9353,26.9623,26.9082,26.9443,62982.0
2017-02-01 13:30:00,29.85,29.93,29.8,29.91,72057.0,26.9353,27.0074,26.8901,26.9894,72057.0
2017-02-01 14:00:00,29.9,30.0,29.83,30.0,82143.0,26.9804,27.0706,26.9172,27.0706,82143.0
2017-02-01 14:30:00,29.99,30.01,29.86,29.92,82224.0,27.0616,27.0796,26.9443,26.9984,82224.0
2017-02-01 15:00:00,29.93,30.08,29.93,30.08,90870.0,27.0074,27.1428,27.0074,27.1428,90870.0
2017-02-01 15:30:00,30.08,30.2,30.06,30.08,291003.0,27.1428,27.2511,27.1248,27.1428,291003.0
2017-02-02 09:30:00,30.04,30.19,29.8,29.81,74763.0,27.1067,27.2421,26.8901,26.8992,74763.0
2017-02-02 10:00:00,29.82,29.93,29.69,29.72,152499.0,26.9082,27.0074,26.7909,26.818,152499.0
2017-02-02 10:30:00,29.72,29.87,29.64,29.84,87834.0,26.818,26.9533,26.7458,26.9262,87834.0
2017-02-02 11:00:00,29.85,29.88,29.71,29.71,38031.0,26.9353,26.9623,26.8089,26.8089,38031.0
2017-02-02 11:30:00,29.74,29.77,29.56,29.56,65718.0,26.836,26.8631,26.6736,26.6736,65718.0
2017-02-02 12:00:00,29.59,29.65,29.56,29.62,53322.0,26.7006,26.7548,26.6736,26.7277,53322.0
2017-02-02 12:30:00,29.63,29.68,29.58,29.63,63810.0,26.7367,26.7819,26.6916,26.7367,63810.0
2017-02-02 13:00:00,29.63,29.65,29.57,29.58,34596.0,26.7367,26.7548,26.6826,26.6916,34596.0
2017-02-02 13:30:00,29.57,29.69,29.56,29.68,42975.0,26.6826,26.7909,26.6736,26.7819,42975.0
2017-02-02 14:00:00,29.67,29.68,29.64,29.64,28989.0,26.7728,26.7819,26.7458,26.7458,28989.0
2017-02-02 14:30:00,29.64,29.65,29.58,29.59,30597.0,26.7458,26.7548,26.6916,26.7006,30597.0
2017-02-02 15:00:00,29.59,29.65,29.58,29.64,52884.0,26.7006,26.7548,26.6916,26.7458,52884.0
2017-02-02 15:30:00,29.65,29.69,29.61,29.64,172731.0,26.7548,26.7909,26.7187,26.7458,172731.0
2017-02-03 09:30:00,29.73,30.03,29.73,29.94,53208.0,26.827,27.0977,26.827,27.0165,53208.0
2017-02-03 10:00:00,29.92,30.06,29.9,30.0,36171.0,26.9984,27.1248,26.9804,27.0706,36171.0
2017-02-03 10:30:00,30.0,30.11,29.98,30.07,35301.0,27.0706,27.1699,27.0526,27.1338,35301.0
2017-02-03 11:00:00,30.07,30.19,30.06,30.08,21912.0,27.1338,27.2421,27.1248,27.1428,21912.0
2017-02-03 11:30:00,30.08,30.1,30.03,30.07,22869.0,27.1428,27.1608,27.0977,27.1338,22869.0
2017-02-03 12:00:00,30.1,30.19,30.06,30.06,29148.0,27.1608,27.2421,27.1248,27.1248,29148.0
2017-02-03 12:30:00,30.08,30.11,30.06,30.09,27972.0,27.1428,27.1699,27.1248,27.1518,27972.0
2017-02-03 13:00:00,30.09,30.1,30.02,30.02,25926.0,27.1518,27.1608,27.0887,27.0887,25926.0
2017-02-03 13:30:00,30.03,30.1,30.02,30.06,29022.0,27.0977,27.1608,27.0887,27.1248,29022.0
2017-02-03 14:00:00,30.06,30.12,30.06,30.09,18240.0,27.1248,27.1789,27.1248,27.1518,18240.0
2017-02-03 14:30:00,30.1,30.16,30.09,30.12,22176.0,27.1608,27.215,27.1518,27.1789,22176.0
2017-02-03 15:00:00,30.12,30.16,30.09,30.13,63267.0,27.1789,27.215,27.1518,27.1879,63267.0
2017-02-03 15:30:00,30.13,30.39,30.13,30.27,262914.0,27.1879,27.4225,27.1879,27.3142,262914.0
2017-02-06 09:30:00,30.11,30.41,30.06,30.34,72063.0,27.1699,27.4406,27.1248,27.3774,72063.0
2017-02-06 10:00:00,30.34,30.37,30.2,30.25,43194.0,27.3774,27.4045,27.2511,27.2962,43194.0
2017-02-06 10:30:00,30.25,30.25,30.08,30.13,47892.0,27.2962,27.2962,27.1428,27.1879,47892.0
2017-02-06 11:00:00,30.12,30.16,30.05,30.05,60465.0,27.1789,27.215,27.1157,27.1157,60465.0
2017-02-06 11:30:00,30.08,30.08,30.0,30.0,32436.0,27.1428,27.1428,27.0706,27.0706,32436.0
2017-02-06 12:00:00,30.01,30.04,29.98,29.99,37647.0,27.0796,27.1067,27.0526,27.0616,37647.0
2017-02-06 12:30:00,29.99,30.0,29.9,29.94,39828.0,27.0616,27.0706,26.9804,27.0165,39828.0
2017-02-06 13:00:00,29.95,29.95,29.88,29.95,38718.0,27.0255,27.0255,26.9623,27.0255,38718.0
2017-02-06 13:30:00,29.94,30.03,29.9,30.01,33942.0,27.0165,27.0977,26.9804,27.0796,33942.0
2017-02-06 14:00:00,30.01,30.02,29.93,30.0,34515.0,27.0796,27.0887,27.0074,27.0706,34515.0
2017-02-06 14:30:00,30.01,30.04,30.0,30.0,59295.0,27.0796,27.1067,27.0706,27.0706,59295.0
2017-02-06 15:00:00,30.0,30.09,29.99,30.09,114594.0,27.0706,27.1518,27.0616,27.1518,114594.0
2017-02-06 15:30:00,30.09,30.1,30.04,30.09,156018.0,27.1518,27.1608,27.1067,27.1518,156018.0
2017-02-07 09:30:00,30.12,30.26,29.59,30.22,36921.0,27.1789,27.3052,26.7006,27.2691,36921.0
2017-02-07 10:00:00,30.23,30.25,30.14,30.16,22926.0,27.2782,27.2962,27.1969,27.215,22926.0
2017-02-07 10:30:00,30.17,30.24,30.13,30.22,19632.0,27.224,27.2872,27.1879,27.2691,19632.0
2017-02-07 11:00:00,30.2,30.23,30.07,30.11,30288.0,27.2511,27.2782,27.1338,27.1699,30288.0
2017-02-07 11:30:00,30.12,30.13,30.06,30.1,20700.0,27.1789,27.1879,27.1248,27.1608,20700.0
2017-02-07 12:00:00,30.09,30.13,30.02,30.02,26643.0,27.1518,27.1879,27.0887,27.0887,26643.0
2017-02-07 12:30:00,30.03,30.07,29.93,29.96,18012.0,27.0977,27.1338,27.0074,27.0345,18012.0
2017-02-07 13:00:00,29.96,30.01,29.93,29.96,31029.0,27.0345,27.0796,27.0074,27.0345,31029.0
2017-02-07 13:30:00,29.99,30.07,29.97,30.06,35778.0,27.0616,27.1338,27.0435,27.1248,35778.0
2017-02-07 14:00:00,30.06,30.06,29.98,29.98,23985.0,27.1248,27.1248,27.0526,27.0526,23985.0
2017-02-07 14:30:00,30.0,30.08,29.98,30.02,54327.0,27.0706,27.1428,27.0526,27.0887,54327.0
2017-02-07 15:00:00,30.03,30.05,29.97,30.02,70854.0,27.0977,27.1157,27.0435,27.0887,70854.0
2017-02-07 15:30:00,30.02,30.05,29.97,30.04,175518.0,27.0887,27.1157,27.0435,27.1067,175518.0
2017-02-08 09:30:00,30.01,30.06,29.85,29.85,19281.0,27.0796,27.1248,26.9353,26.9353,19281.0
2017-02-08 10:00:00,29.93,30.02,29.89,30.02,35088.0,27.0074,27.0887,26.9714,27.0887,35088.0
2017-02-08 10:30:00,30.04,30.11,29.95,30.09,38079.0,27.1067,27.1699,27.0255,27.1518,38079.0
2017-02-08 11:00:00,30.1,30.16,30.09,30.09,25785.0,27.1608,27.215,27.1518,27.1518,25785.0
2017-02-08 11:30:00,30.09,30.09,29.97,29.99,22068.0,27.1518,27.1518,27.0435,27.0616,22068.0
2017-02-08 12:00:00,29.99,30.11,29.99,30.06,20061.0,27.0616,27.1699,27.0616,27.1248,20061.0
2017-02-08 12:30:00,30.06,30.06,29.96,29.96,26901.0,27.1248,27.1248,27.0345,27.0345,26901.0
2017-02-08 13:00:00,29.98,30.07,29.98,30.07,22725.0,27.0526,27.1338,27.0526,27.1338,22725.0
2017-02-08 13:30:00,30.06,30.09,30.05,30.09,18228.0,27.1248,27.1518,27.1157,27.1518,18228.0
2017-02-08 14:00:00,30.09,30.1,30.03,30.03,19074.0,27.1518,27.1608,27.0977,27.0977,19074.0
2017-02-08 14:30:00,30.04,30.08,30.03,30.06,14952.0,27.1067,27.1428,27.0977,27.1248,14952.0
2017-02-08 15:00:00,30.05,30.07,30.03,30.05,16602.0,27.1157,27.1338,27.0977,27.1157,16602.0
2017-02-08 15:30:00,30.06,30.11,30.05,30.07,96147.0,27.1248,27.1699,27.1157,27.1338,96147.0
2017-02-09 09:30:00,30.14,30.23,29.91,30.18,49995.0,27.1969,27.2782,26.9894,27.233,49995.0
2017-02-09 10:00:00,30.22,30.26,30.11,30.23,16860.0,27.2691,27.3052,27.1699,27.2782,16860.0
2017-02-09 10:30:00,30.2,30.37,30.17,30.32,39882.0,27.2511,27.4045,27.224,27.3594,39882.0
2017-02-09 11:00:00,30.37,30.37,30.26,30.36,35748.0,27.4045,27.4045,27.3052,27.3955,35748.0
2017-02-09 11:30:00,30.34,30.36,30.25,30.27,26652.0,27.3774,27.3955,27.2962,27.3142,26652.0
2017-02-09 12:00:00,30.28,30.31,30.23,30.27,23784.0,27.3233,27.3503,27.2782,27.3142,23784.0
2017-02-09 12:30:00,30.28,30.3,30.13,30.14,55878.0,27.3233,27.3413,27.1879,27.1969,55878.0
2017-02-09 13:00:00,30.15,30.19,30.1,30.1,48810.0,27.206,27.2421,27.1608,27.1608,48810.0
2017-02-09 13:30:00,30.11,30.18,30.11,30.12,33063.0,27.1699,27.233,27.1699,27.1789,33063.0
2017-02-09 14:00:00,30.13,30.17,30.1,30.14,65946.0,27.1879,27.224,27.1608,27.1969,65946.0
2017-02-09 14:30:00,30.14,30.18,30.11,30.15,59211.0,27.1969,27.233,27.1699,27.206,59211.0
2017-02-09 15:00:00,30.16,30.22,30.16,30.2,50382.0,27.215,27.2691,27.215,27.2511,50382.0
2017-02-09 15:30:00,30.19,30.2,30.11,30.14,123276.0,27.2421,27.2511,27.1699,27.1969,123276.0
2017-02-10 09:30:00,30.37,30.37,30.08,30.21,27258.0,27.4045,27.4045,27.1428,27.2601,27258.0
2017-02-10 10:00:00,30.2,30.33,30.17,30.25,9459.0,27.2511,27.3684,27.224,27.2962,9459.0
2017-02-10 10:30:00,30.25,30.34,30.2,30.23,16731.0,27.2962,27.3774,27.2511,27.2782,16731.0
2017-02-10 11:00:00,30.24,30.27,30.17,30.2,14700.0,27.2872,27.3142,27.224,27.2511,14700.0
2017-02-10 11:30:00,30.19,30.29,30.19,30.27,18474.0,27.2421,27.3323,27.2421,27.3142,18474.0
2017-02-10 12:00:00,30.26,30.3,30.21,30.23,21939.0,27.3052,27.3413,27.2601,27.2782,21939.0
2017-02-10 12:30:00,30.25,30.28,30.24,30.28,9600.0,27.2962,27.3233,27.2872,27.3233,9600.0
2017-02-10 13:00:00,30.27,30.32,30.26,30.31,11205.0,27.3142,27.3594,27.3052,27.3503,11205.0
2017-02-10 13:30:00,30.3,30.36,30.28,30.36,24213.0,27.3413,27.3955,27.3233,27.3955,24213.0
2017-02-10 14:00:00,30.35,30.41,30.34,30.39,24291.0,27.3864,27.4406,27.3774,27.4225,24291.0
2017-02-10 14:30:00,30.39,30.39,30.32,30.32,17205.0,27.4225,27.4225,27.3594,27.3594,17205.0
2017-02-10 15:00:00,30.34,30.37,30.33,30.35,9555.0,27.3774,27.4045,27.3684,27.3864,9555.0
2017-02-10 15:30:00,30.35,30.37,30.34,30.34,52896.0,27.3864,27.4045,27.3774,27.3774,52896.0
2017-02-13 09:30:00,30.34,30.65,30.25,30.65,43512.0,27.3774,27.6571,27.2962,27.6571,43512.0
2017-02-13 10:00:00,30.64,30.65,30.55,30.56,23916.0,27.6481,27.6571,27.5669,27.5759,23916.0
2017-02-13 10:30:00,30.57,30.57,30.52,30.56,8550.0,27.585,27.585,27.5398,27.5759,8550.0
2017-02-13 11:00:00,30.54,30.57,30.47,30.51,8400.0,27.5579,27.585,27.4947,27.5308,8400.0
2017-02-13 11:30:00,30.51,30.53,30.46,30.47,26337.0,27.5308,27.5489,27.4857,27.4947,26337.0
2017-02-13 12:00:00,30.47,30.49,30.41,30.41,13980.0,27.4947,27.5128,27.4406,27.4406,13980.0
2017-02-13 12:30:00,30.43,30.51,30.43,30.51,32250.0,27.4586,27.5308,27.4586,27.5308,32250.0
2017-02-13 13:00:00,30.5,30.55,30.5,30.51,24117.0,27.5218,27.5669,27.5218,27.5308,24117.0
2017-02-13 13:30:00,30.53,30.6,30.53,30.55,23742.0,27.5489,27.612,27.5489,27.5669,23742.0
2017-02-13 14:00:00,30.56,30.57,30.55,30.56,5175.0,27.5759,27.585,27.5669,27.5759,5175.0
2017-02-13 14:30:00,30.56,30.56,30.51,30.52,7350.0,27.5759,27.5759,27.5308,27.5398,7350.0
2017-02-13 15:00:00,30.52,30.57,30.49,30.57,13980.0,27.5398,27.585,27.5128,27.585,13980.0
2017-02-13 15:30:00,30.54,30.6,30.53,30.55,76782.0,27.5579,27.612,27.5489,27.5669,76782.0
2017-02-14 09:30:00,30.26,30.48,30.2,30.3,67803.0,27.3052,27.5037,27.2511,27.3413,67803.0
2017-02-14 10:00:00,30.28,30.4,30.19,30.22,106395.0,27.3233,27.4316,27.2421,27.2691,106395.0
2017-02-14 10:30:00,30.2,30.27,30.12,30.26,36198.0,27.2511,27.3142,27.1789,27.3052,36198.0
2017-02-14 11:00:00,30.26,30.36,30.24,30.33,29370.0,27.3052,27.3955,27.2872,27.3684,29370.0
2017-02-14 11:30:00,30.33,30.36,30.28,30.33,51402.0,27.3684,27.3955,27.3233,27.3684,51402.0
2017-02-14 12:00:00,30.36,30.36,30.18,30.19,14142.0,27.3955,27.3955,27.233,27.2421,14142.0
2017-02-14 12:30:00,30.22,30.27,30.21,30.25,16533.0,27.2691,27.3142,27.2601,27.2962,16533.0
2017-02-14 13:00:00,30.21,30.28,30.21,30.27,23193.0,27.2601,27.3233,27.2601,27.3142,23193.0
2017-02-14 13:30:00,30.27,30.27,30.24,30.26,28443.0,27.3142,27.3142,27.2872,27.3052,28443.0
2017-02-14 14:00:00,30.26,30.3,30.24,30.26,35052.0,27.3052,27.3413,27.2872,27.3052,35052.0
2017-02-14 14:30:00,30.27,30.29,30.21,30.23,29715.0,27.3142,27.3323,27.2601,27.2782,29715.0
2017-02-14 15:00:00,30.25,30.28,30.23,30.24,26976.0,27.2962,27.3233,27.2782,27.2872,26976.0
2017-02-14 15:30:00,30.25,30.29,30.22,30.26,91431.0,27.2962,27.3323,27.2691,27.3052,91431.0
2017-02-15 09:30:00,30.19,30.47,30.19,30.41,21705.0,27.2421,27.4947,27.2421,27.4406,21705.0
2017-02-15 10:00:00,30.4,30.41,30.17,30.24,26475.0,27.4316,27.4406,27.224,27.2872,26475.0
2017-02-15 10:30:00,30.22,30.34,30.22,30.27,23451.0,27.2691,27.3774,27.2691,27.3142,23451.0
2017-02-15 11:00:00,30.26,30.37,30.25,30.33,14277.0,27.3052,27.4045,27.2962,27.3684,14277.0
2017-02-15 11:30:00,30.32,30.32,30.22,30.25,15558.0,27.3594,27.3594,27.2691,27.2962,15558.0
2017-02-15 12:00:00,30.29,30.33,30.24,30.29,14853.0,27.3323,27.3684,27.2872,27.3323,14853.0
2017-02-15 12:30:00,30.3,30.33,30.28,30.31,14460.0,27.3413,27.3684,27.3233,27.3503,14460.0
2017-02-15 13:00:00,30.32,30.32,30.24,30.29,12897.0,27.3594,27.3594,27.2872,27.3323,12897.0
2017-02-15 13:30:00,30.29,30.36,30.28,30.36,12291.0,27.3323,27.3955,27.3233,27.3955,12291.0
2017-02-15 14:00:00,30.34,30.35,30.3,30.35,20460.0,27.3774,27.3864,27.3413,27.3864,20460.0
2017-02-15 14:30:00,30.34,30.41,30.33,30.41,17634.0,27.3774,27.4406,27.3684,27.4406,17634.0
2017-02-15 15:00:00,30.41,30.44,30.39,30.41,22695.0,27.4406,27.4676,27.4225,27.4406,22695.0
2017-02-15 15:30:00,30.39,30.42,30.38,30.42,80349.0,27.4225,27.4496,27.4135,27.4496,80349.0
2017-02-16 09:30:00,30.3,30.45,30.24,30.32,17175.0,27.3413,27.4767,27.2872,27.3594,17175.0
2017-02-16 10:00:00,30.3,30.34,30.28,30.3,6420.0,27.3413,27.3774,27.3233,27.3413,6420.0
2017-02-16 10:30:00,30.28,30.34,30.16,30.22,17433.0,27.3233,27.3774,27.215,27.2691,17433.0
2017-02-16 11:00:00,30.23,30.3,30.14,30.16,35856.0,27.2782,27.3413,27.1969,27.215,35856.0
2017-02-16 11:30:00,30.17,30.22,30.14,30.17,32250.0,27.224,27.2691,27.1969,27.224,32250.0
2017-02-16 12:00:00,30.19,30.22,30.15,30.19,19920.0,27.2421,27.2691,27.206,27.2421,19920.0
2017-02-16 12:30:00,30.21,30.24,30.16,30.21,9000.0,27.2601,27.2872,27.215,27.2601,9000.0
2017-02-16 13:00:00,30.2,30.2,30.14,30.17,12831.0,27.2511,27.2511,27.1969,27.224,12831.0
2017-02-16 13:30:00,30.19,30.19,30.12,30.17,11034.0,27.2421,27.2421,27.1789,27.224,11034.0
2017-02-16 14:00:00,30.2,30.22,30.14,30.21,12876.0,27.2511,27.2691,27.1969,27.2601,12876.0
2017-02-16 14:30:00,30.22,30.22,30.17,30.21,12957.0,27.2691,27.2691,27.224,27.2601,12957.0
2017-02-16 15:00:00,30.2,30.3,30.2,30.28,21210.0,27.2511,27.3413,27.2511,27.3233,21210.0
2017-02-16 15:30:00,30.27,30.35,30.27,30.35,56970.0,27.3142,27.3864,27.3142,27.3864,56970.0
2017-02-17 09:30:00,30.23,30.23,30.06,30.21,15237.0,27.2782,27.2782,27.1248,27.2601,15237.0
2017-02-17 10:00:00,30.17,30.27,30.13,30.13,21996.0,27.224,27.3142,27.1879,27.1879,21996.0
2017-02-17 10:30:00,30.15,30.2,30.11,30.16,27006.0,27.206,27.2511,27.1699,27.215,27006.0
2017-02-17 11:00:00,30.17,30.19,30.14,30.17,9360.0,27.224,27.2421,27.1969,27.224,9360.0
2017-02-17 11:30:00,30.2,30.24,30.14,30.24,9981.0,27.2511,27.2872,27.1969,27.2872,9981.0
2017-02-17 12:00:00,30.19,30.2,30.15,30.15,10869.0,27.2421,27.2511,27.206,27.206,10869.0
2017-02-17 12:30:00,30.15,30.24,30.15,30.24,15963.0,27.206,27.2872,27.206,27.2872,15963.0
2017-02-17 13:00:00,30.21,30.25,30.21,30.25,6171.0,27.2601,27.2962,27.2601,27.2962,6171.0
2017-02-17 13:30:00,30.26,30.29,30.26,30.27,4530.0,27.3052,27.3323,27.3052,27.3142,4530.0
2017-02-17 14:00:00,30.28,30.34,30.27,30.32,11070.0,27.3233,27.3774,27.3142,27.3594,11070.0
2017-02-17 14:30:00,30.29,30.31,30.25,30.31,8298.0,27.3323,27.3503,27.2962,27.3503,8298.0
2017-02-17 15:00:00,30.29,30.34,30.28,30.33,18402.0,27.3323,27.3774,27.3233,27.3684,18402.0
2017-02-17 15:30:00,30.33,30.39,30.33,30.39,46245.0,27.3684,27.4225,27.3684,27.4225,46245.0
2017-02-21 09:30:00,30.51,30.59,30.37,30.57,29292.0,27.5308,27.603,27.4045,27.585,29292.0
2017-02-21 10:00:00,30.59,30.65,30.55,30.63,15900.0,27.603,27.6571,27.5669,27.6391,15900.0
2017-02-21 10:30:00,30.59,30.63,30.5,30.55,90186.0,27.603,27.6391,27.5218,27.5669,90186.0
2017-02-21 11:00:00,30.57,30.63,30.52,30.52,11550.0,27.585,27.6391,27.5398,27.5398,11550.0
2017-02-21 11:30:00,30.53,30.58,30.52,30.56,20595.0,27.5489,27.594,27.5398,27.5759,20595.0
2017-02-21 12:00:00,30.56,30.65,30.56,30.65,10938.0,27.5759,27.6571,27.5759,27.6571,10938.0
2017-02-21 12:30:00,30.62,30.65,30.59,30.59,17382.0,27.6301,27.6571,27.603,27.603,17382.0
2017-02-21 13:00:00,30.59,30.65,30.59,30.62,33738.0,27.603,27.6571,27.603,27.6301,33738.0
2017-02-21 13:30:00,30.62,30.63,30.52,30.59,24420.0,27.6301,27.6391,27.5398,27.603,24420.0
2017-02-21 14:00:00,30.59,30.62,30.56,30.62,18321.0,27.603,27.6301,27.5759,27.6301,18321.0
2017-02-21 14:30:00,30.63,30.66,30.62,30.64,21525.0,27.6391,27.6662,27.6301,27.6481,21525.0
2017-02-21 15:00:00,30.65,30.67,30.62,30.66,47457.0,27.6571,27.6752,27.6301,27.6662,47457.0
2017-02-21 15:30:00,30.66,30.71,30.64,30.7,141909.0,27.6662,27.7113,27.6481,27.7023,141909.0
2017-02-22 09:30:00,30.54,30.7,30.5,30.68,31914.0,27.5579,27.7023,27.5218,27.6842,31914.0
2017-02-22 10:00:00,30.68,30.8,30.68,30.78,31719.0,27.6842,27.7925,27.6842,27.7745,31719.0
2017-02-22 10:30:00,30.72,30.73,30.56,30.56,30294.0,27.7203,27.7293,27.5759,27.5759,30294.0
2017-02-22 11:00:00,30.56,30.59,30.52,30.59,34236.0,27.5759,27.603,27.5398,27.603,34236.0
2017-02-22 11:30:00,30.57,30.57,30.5,30.51,55368.0,27.585,27.585,27.5218,27.5308,55368.0
2017-02-22 12:00:00,30.5,30.52,30.47,30.48,31782.0,27.5218,27.5398,27.4947,27.5037,31782.0
2017-02-22 12:30:00,30.48,30.53,30.47,30.52,98577.0,27.5037,27.5489,27.4947,27.5398,98577.0
2017-02-22 13:00:00,30.53,30.69,30.53,30.63,44490.0,27.5489,27.6932,27.5489,27.6391,44490.0
2017-02-22 13:30:00,30.63,30.67,30.6,30.66,58293.0,27.6391,27.6752,27.612,27.6662,58293.0
2017-02-22 14:00:00,30.69,30.69,30.62,30.67,32577.0,27.6932,27.6932,27.6301,27.6752,32577.0
2017-02-22 14:30:00,30.65,30.69,30.64,30.64,27096.0,27.6571,27.6932,27.6481,27.6481,27096.0
2017-02-22 15:00:00,30.64,30.69,30.63,30.67,44001.0,27.6481,27.6932,27.6391,27.6752,44001.0
2017-02-22 15:30:00,30.69,30.69,30.62,30.65,87837.0,27.6932,27.6932,27.6301,27.6571,87837.0
2017-02-23 09:30:00,30.75,30.84,30.66,30.76,19761.0,27.7474,27.8286,27.6662,27.7564,19761.0
2017-02-23 10:00:00,30.69,30.69,30.46,30.51,28467.0,27.6932,27.6932,27.4857,27.5308,28467.0
2017-02-23 10:30:00,30.48,30.56,30.42,30.45,28884.0,27.5037,27.5759,27.4496,27.4767,28884.0
2017-02-23 11:00:00,30.45,30.5,30.4,30.4,36564.0,27.4767,27.5218,27.4316,27.4316,36564.0
2017-02-23 11:30:00,30.41,30.44,30.22,30.24,36879.0,27.4406,27.4676,27.2691,27.2872,36879.0
2017-02-23 12:00:00,30.22,30.35,30.22,30.32,95121.0,27.2691,27.3864,27.2691,27.3594,95121.0
2017-02-23 12:30:00,30.34,30.54,30.33,30.48,31374.0,27.3774,27.5579,27.3684,27.5037,31374.0
2017-02-23 13:00:00,30.48,30.5,30.34,30.37,27624.0,27.5037,27.5218,27.3774,27.4045,27624.0
2017-02-23 13:30:00,30.34,30.41,30.32,30.41,16890.0,27.3774,27.4406,27.3594,27.4406,16890.0
2017-02-23 14:00:00,30.38,30.42,30.36,30.42,21471.0,27.4135,27.4496,27.3955,27.4496,21471.0
2017-02-23 14:30:00,30.41,30.46,30.4,30.45,19527.0,27.4406,27.4857,27.4316,27.4767,19527.0
2017-02-23 15:00:00,30.39,30.42,30.34,30.35,64563.0,27.4225,27.4496,27.3774,27.3864,64563.0
2017-02-23 15:30:00,30.35,30.4,30.35,30.39,80430.0,27.3864,27.4316,27.3864,27.4225,80430.0
2017-02-24 09:30:00,29.94,30.21,29.7,30.21,50925.0,27.0165,27.2601,26.7999,27.2601,50925.0
2017-02-24 10:00:00,30.2,30.33,30.18,30.29,27300.0,27.2511,27.3684,27.233,27.3323,27300.0
2017-02-24 10:30:00,30.28,30.54,30.25,30.5,91830.0,27.3233,27.5579,27.2962,27.5218,91830.0
2017-02-24 11:00:00,30.48,30.58,30.48,30.57,160929.0,27.5037,27.594,27.5037,27.585,160929.0
2017-02-24 11:30:00,30.56,30.57,30.54,30.56,116913.0,27.5759,27.585,27.5579,27.5759,116913.0
2017-02-24 12:00:00,30.56,30.61,30.55,30.59,38937.0,27.5759,27.6211,27.5669,27.603,38937.0
2017-02-24 12:30:00,30.61,30.61,30.57,30.58,12465.0,27.6211,27.6211,27.585,27.594,12465.0
2017-02-24 13:00:00,30.56,30.57,30.41,30.46,72555.0,27.5759,27.585,27.4406,27.4857,72555.0
2017-02-24 13:30:00,30.46,30.6,30.46,30.6,29472.0,27.4857,27.612,27.4857,27.612,29472.0
2017-02-24 14:00:00,30.6,30.63,30.58,30.63,12030.0,27.612,27.6391,27.594,27.6391,12030.0
2017-02-24 14:30:00,30.64,30.67,30.58,30.63,25455.0,27.6481,27.6752,27.594,27.6391,25455.0
2017-02-24 15:00:00,30.64,30.66,30.6,30.66,30600.0,27.6481,27.6662,27.612,27.6662,30600.0
2017-02-24 15:30:00,30.67,30.79,30.64,30.79,158328.0,27.6752,27.7835,27.6481,27.7835,158328.0
2017-02-27 09:30:00,30.77,30.95,30.5,30.89,31077.0,27.7654,27.9279,27.5218,27.8737,31077.0
2017-02-27 10:00:00,30.86,30.96,30.85,30.92,13749.0,27.8466,27.9369,27.8376,27.9008,13749.0
2017-02-27 10:30:00,30.92,30.94,30.79,30.82,27429.0,27.9008,27.9188,27.7835,27.8105,27429.0
2017-02-27 11:00:00,30.82,30.92,30.81,30.88,24483.0,27.8105,27.9008,27.8015,27.8647,24483.0
2017-02-27 11:30:00,30.88,30.88,30.82,30.86,19965.0,27.8647,27.8647,27.8105,27.8466,19965.0
2017-02-27 12:00:00,30.88,30.94,30.88,30.89,17622.0,27.8647,27.9188,27.8647,27.8737,17622.0
2017-02-27 12:30:00,30.89,30.92,30.86,30.89,13770.0,27.8737,27.9008,27.8466,27.8737,13770.0
2017-02-27 13:00:00,30.86,30.91,30.83,30.9,19566.0,27.8466,27.8918,27.8196,27.8827,19566.0
2017-02-27 13:30:00,30.89,30.95,30.87,30.92,25566.0,27.8737,27.9279,27.8557,27.9008,25566.0
2017-02-27 14:00:00,30.89,30.95,30.88,30.95,22689.0,27.8737,27.9279,27.8647,27.9279,22689.0
2017-02-27 14:30:00,30.95,31.0,30.94,31.0,22764.0,27.9279,27.973,27.9188,27.973,22764.0
2017-02-27 15:00:00,30.99,31.0,30.95,30.98,36585.0,27.9639,27.973,27.9279,27.9549,36585.0
2017-02-27 15:30:00,30.98,31.04,30.92,31.04,135531.0,27.9549,28.0091,27.9008,28.0091,135531.0
2017-02-28 09:30:00,30.91,31.0,30.77,30.81,29700.0,27.8918,27.973,27.7654,27.8015,29700.0
2017-02-28 10:00:00,30.81,30.86,30.71,30.71,27846.0,27.8015,27.8466,27.7113,27.7113,27846.0
2017-02-28 10:30:00,30.73,30.8,30.71,30.79,26250.0,27.7293,27.7925,27.7113,27.7835,26250.0
2017-02-28 11:00:00,30.78,30.78,30.72,30.72,18450.0,27.7745,27.7745,27.7203,27.7203,18450.0
2017-02-28 11:30:00,30.72,30.73,30.55,30.55,49275.0,27.7203,27.7293,27.5669,27.5669,49275.0
2017-02-28 12:00:00,30.6,30.6,30.44,30.45,42651.0,27.612,27.612,27.4676,27.4767,42651.0
2017-02-28 12:30:00,30.42,30.46,30.35,30.35,28968.0,27.4496,27.4857,27.3864,27.3864,28968.0
2017-02-28 13:00:00,30.36,30.41,30.34,30.37,43155.0,27.3955,27.4406,27.3774,27.4045,43155.0
2017-02-28 13:30:00,30.38,30.46,30.36,30.46,34662.0,27.4135,27.4857,27.3955,27.4857,34662.0
2017-02-28 14:00:00,30.45,30.46,30.37,30.38,41769.0,27.4767,27.4857,27.4045,27.4135,41769.0
2017-02-28 14:30:00,30.38,30.38,30.32,30.34,44460.0,27.4135,27.4135,27.3594,27.3774,44460.0
2017-02-28 15:00:00,30.35,30.35,30.28,30.32,64404.0,27.3864,27.3864,27.3233,27.3594,64404.0
2017-02-28 15:30:00,30.33,30.35,30.24,30.25,268584.0,27.3684,27.3864,27.2872,27.2962,268584.0
2017-03-01 09:30:00,30.66,31.32,30.66,31.09,88236.0,27.6662,28.2617,27.6662,28.0542,88236.0
2017-03-01 10:00:00,31.14,31.27,31.08,31.12,32070.0,28.0993,28.2166,28.0452,28.0813,32070.0
2017-03-01 10:30:00,31.13,31.22,31.05,31.13,30765.0,28.0903,28.1715,28.0181,28.0903,30765.0
2017-03-01 11:00:00,31.13,31.18,31.06,31.16,23694.0,28.0903,28.1354,28.0271,28.1173,23694.0
2017-03-01 11:30:00,31.17,31.3,31.13,31.21,106641.0,28.1264,28.2437,28.0903,28.1625,106641.0
2017-03-01 12:00:00,31.19,31.35,31.19,31.32,32871.0,28.1444,28.2888,28.1444,28.2617,32871.0
2017-03-01 12:30:00,31.35,31.38,31.27,31.29,29694.0,28.2888,28.3159,28.2166,28.2347,29694.0
2017-03-01 13:00:00,31.33,31.36,31.25,31.27,46686.0,28.2707,28.2978,28.1986,28.2166,46686.0
2017-03-01 13:30:00,31.22,31.26,31.16,31.16,43620.0,28.1715,28.2076,28.1173,28.1173,43620.0
2017-03-01 14:00:00,31.16,31.26,31.12,31.26,47382.0,28.1173,28.2076,28.0813,28.2076,47382.0
2017-03-01 14:30:00,31.26,31.33,31.24,31.29,30795.0,28.2076,28.2707,28.1895,28.2347,30795.0
2017-03-01 15:00:00,31.32,31.38,31.31,31.36,48099.0,28.2617,28.3159,28.2527,28.2978,48099.0
2017-03-01 15:30:00,31.37,31.41,31.32,31.38,139464.0,28.3068,28.3429,28.2617,28.3159,139464.0
2017-03-02 09:30:00,31.22,31.28,31.12,31.27,24222.0,28.1715,28.2256,28.0813,28.2166,24222.0
2017-03-02 10:00:00,31.27,31.33,31.17,31.28,33087.0,28.2166,28.2707,28.1264,28.2256,33087.0
2017-03-02 10:30:00,31.28,31.28,31.17,31.22,34140.0,28.2256,28.2256,28.1264,28.1715,34140.0
2017-03-02 11:00:00,31.24,31.25,31.05,31.1,31125.0,28.1895,28.1986,28.0181,28.0632,31125.0
2017-03-02 11:30:00,31.09,31.19,31.08,31.17,18960.0,28.0542,28.1444,28.0452,28.1264,18960.0
2017-03-02 12:00:00,31.16,31.17,31.08,31.08,15816.0,28.1173,28.1264,28.0452,28.0452,15816.0
2017-03-02 12:30:00,31.1,31.13,31.03,31.13,33540.0,28.0632,28.0903,28.0,28.0903,33540.0
2017-03-02 13:00:00,31.11,31.15,31.05,31.15,26502.0,28.0722,28.1083,28.0181,28.1083,26502.0
2017-03-02 13:30:00,31.14,31.19,31.12,31.19,17814.0,28.0993,28.1444,28.0813,28.1444,17814.0
2017-03-02 14:00:00,31.19,31.19,31.08,31.16,22656.0,28.1444,28.1444,28.0452,28.1173,22656.0
2017-03-02 14:30:00,31.15,31.16,31.1,31.12,27324.0,28.1083,28.1173,28.0632,28.0813,27324.0
2017-03-02 15:00:00,31.12,31.14,31.08,31.11,38856.0,28.0813,28.0993,28.0452,28.0722,38856.0
2017-03-02 15:30:00,31.13,31.13,30.93,30.98,149934.0,28.0903,28.0903,27.9098,27.9549,149934.0
2017-03-03 09:30:00,30.98,31.1,30.76,31.0,32604.0,27.9549,28.0632,27.7564,27.973,32604.0
2017-03-03 10:00:00,30.96,30.98,30.83,30.92,14082.0,27.9369,27.9549,27.8196,27.9008,14082.0
2017-03-03 10:30:00,30.86,31.03,30.79,30.98,23247.0,27.8466,28.0,27.7835,27.9549,23247.0
2017-03-03 11:00:00,30.92,30.97,30.88,30.96,27105.0,27.9008,27.9459,27.8647,27.9369,27105.0
2017-03-03 11:30:00,30.96,31.1,30.94,31.06,41595.0,27.9369,28.0632,27.9188,28.0271,41595.0
2017-03-03 12:00:00,31.08,31.08,31.01,31.06,19440.0,28.0452,28.0452,27.982,28.0271,19440.0
2017-03-03 12:30:00,31.05,31.12,31.03,31.06,23607.0,28.0181,28.0813,28.0,28.0271,23607.0
2017-03-03 13:00:00,31.04,31.09,30.95,31.05,27405.0,28.0091,28.0542,27.9279,28.0181,27405.0
2017-03-03 13:30:00,31.07,31.14,31.0,31.12,28707.0,28.0361,28.0993,27.973,28.0813,28707.0
2017-03-03 14:00:00,31.09,31.18,31.09,31.16,34896.0,28.0542,28.1354,28.0542,28.1173,34896.0
2017-03-03 14:30:00,31.17,31.23,31.15,31.18,46056.0,28.1264,28.1805,28.1083,28.1354,46056.0
2017-03-03 15:00:00,31.17,31.24,31.13,31.23,74148.0,28.1264,28.1895,28.0903,28.1805,74148.0
2017-03-03 15:30:00,31.22,31.25,31.13,31.17,205125.0,28.1715,28.1986,28.0903,28.1264,205125.0
2017-03-06 09:30:00,30.93,31.08,30.91,31.02,20877.0,27.9098,28.0452,27.8918,27.991,20877.0
2017-03-06 10:00:00,31.02,31.09,30.99,30.99,13074.0,27.991,28.0542,27.9639,27.9639,13074.0
2017-03-06 10:30:00,31.01,31.03,30.93,30.98,15462.0,27.982,28.0,27.9098,27.9549,15462.0
2017-03-06 11:00:00,30.98,31.04,30.96,31.01,12789.0,27.9549,28.0091,27.9369,27.982,12789.0
2017-03-06 11:30:00,31.01,31.03,30.94,30.99,9300.0,27.982,28.0,27.9188,27.9639,9300.0
2017-03-06 12:00:00,30.99,31.0,30.96,30.98,9129.0,27.9639,27.973,27.9369,27.9549,9129.0
2017-03-06 12:30:00,30.96,31.09,30.96,31.08,15234.0,27.9369,28.0542,27.9369,28.0452,15234.0
2017-03-06 13:00:00,31.1,31.17,31.1,31.16,19491.0,28.0632,28.1264,28.0632,28.1173,19491.0
2017-03-06 13:30:00,31.12,31.19,31.1,31.13,34701.0,28.0813,28.1444,28.0632,28.0903,34701.0
2017-03-06 14:00:00,31.12,31.14,31.09,31.1,12258.0,28.0813,28.0993,28.0542,28.0632,12258.0
2017-03-06 14:30:00,31.09,31.11,31.07,31.07,12129.0,28.0542,28.0722,28.0361,28.0361,12129.0
2017-03-06 15:00:00,31.09,31.15,31.02,31.1,52095.0,28.0542,28.1083,27.991,28.0632,52095.0
2017-03-06 15:30:00,31.1,31.15,31.08,31.11,88824.0,28.0632,28.1083,28.0452,28.0722,88824.0
2017-03-07 09:30:00,31.05,31.19,30.84,31.06,20745.0,28.0181,28.1444,27.8286,28.0271,20745.0
2017-03-07 10:00:00,31.02,31.11,31.0,31.07,30330.0,27.991,28.0722,27.973,28.0361,30330.0
2017-03-07 10:30:00,31.14,31.15,31.05,31.1,25905.0,28.0993,28.1083,28.0181,28.0632,25905.0
2017-03-07 11:00:00,31.07,31.08,30.99,30.99,7800.0,28.0361,28.0452,27.9639,27.9639,7800.0
2017-03-07 11:30:00,30.98,31.06,30.96,31.06,14460.0,27.9549,28.0271,27.9369,28.0271,14460.0
2017-03-07 12:00:00,31.02,31.04,30.96,31.04,16005.0,27.991,28.0091,27.9369,28.0091,16005.0
2017-03-07 12:30:00,31.02,31.06,31.0,31.06,9588.0,27.991,28.0271,27.973,28.0271,9588.0
2017-03-07 13:00:00,31.03,31.09,31.03,31.04,13443.0,28.0,28.0542,28.0,28.0091,13443.0
2017-03-07 13:30:00,31.05,31.05,30.96,31.01,13974.0,28.0181,28.0181,27.9369,27.982,13974.0
2017-03-07 14:00:00,30.96,31.04,30.96,30.99,16290.0,27.9369,28.0091,27.9369,27.9639,16290.0
2017-03-07 14:30:00,30.99,31.06,30.96,31.04,16662.0,27.9639,28.0271,27.9369,28.0091,16662.0
2017-03-07 15:00:00,31.04,31.09,31.01,31.05,28284.0,28.0091,28.0542,27.982,28.0181,28284.0
2017-03-07 15:30:00,31.04,31.04,30.96,31.0,59685.0,28.0091,28.0091,27.9369,27.973,59685.0
2017-03-08 09:30:00,31.05,31.18,30.92,31.01,45177.0,28.0181,28.1354,27.9008,27.982,45177.0
2017-03-08 10:00:00,30.97,31.07,30.95,31.07,19881.0,27.9459,28.0361,27.9279,28.0361,19881.0
2017-03-08 10:30:00,31.04,31.12,31.02,31.12,18060.0,28.0091,28.0813,27.991,28.0813,18060.0
2017-03-08 11:00:00,31.12,31.14,31.03,31.11,18600.0,28.0813,28.0993,28.0,28.0722,18600.0
2017-03-08 11:30:00,31.09,31.11,31.04,31.06,22056.0,28.0542,28.0722,28.0091,28.0271,22056.0
2017-03-08 12:00:00,31.05,31.08,31.03,31.06,24225.0,28.0181,28.0452,28.0,28.0271,24225.0
2017-03-08 12:30:00,31.06,31.15,31.06,31.15,42096.0,28.0271,28.1083,28.0271,28.1083,42096.0
2017-03-08 13:00:00,31.14,31.29,31.13,31.22,36432.0,28.0993,28.2347,28.0903,28.1715,36432.0
2017-03-08 13:30:00,31.24,31.24,31.13,31.16,37311.0,28.1895,28.1895,28.0903,28.1173,37311.0
2017-03-08 14:00:00,31.16,31.17,31.07,31.11,29310.0,28.1173,28.1264,28.0361,28.0722,29310.0
2017-03-08 14:30:00,31.11,31.14,31.06,31.12,83217.0,28.0722,28.0993,28.0271,28.0813,83217.0
2017-03-08 15:00:00,31.13,31.13,31.07,31.08,103173.0,28.0903,28.0903,28.0361,28.0452,103173.0
2017-03-08 15:30:00,31.07,31.09,30.98,31.09,195804.0,28.0361,28.0542,27.9549,28.0542,195804.0
2017-03-09 09:30:00,30.89,31.03,30.8,30.95,32466.0,27.8737,28.0,27.7925,27.9279,32466.0
2017-03-09 10:00:00,30.94,31.0,30.91,30.95,16872.0,27.9188,27.973,27.8918,27.9279,16872.0
2017-03-09 10:30:00,30.91,31.0,30.9,30.98,13470.0,27.8918,27.973,27.8827,27.9549,13470.0
2017-03-09 11:00:00,30.99,30.99,30.81,30.87,34959.0,27.9639,27.9639,27.8015,27.8557,34959.0
2017-03-09 11:30:00,30.88,30.92,30.83,30.83,15990.0,27.8647,27.9008,27.8196,27.8196,15990.0
2017-03-09 12:00:00,30.84,30.87,30.82,30.83,8013.0,27.8286,27.8557,27.8105,27.8196,8013.0
2017-03-09 12:30:00,30.83,30.85,30.8,30.8,14691.0,27.8196,27.8376,27.7925,27.7925,14691.0
2017-03-09 13:00:00,30.78,30.8,30.68,30.68,22536.0,27.7745,27.7925,27.6842,27.6842,22536.0
2017-03-09 13:30:00,30.68,30.69,30.6,30.62,23160.0,27.6842,27.6932,27.612,27.6301,23160.0
2017-03-09 14:00:00,30.6,30.63,30.55,30.6,15207.0,27.612,27.6391,27.5669,27.612,15207.0
2017-03-09 14:30:00,30.58,30.59,30.51,30.55,20400.0,27.594,27.603,27.5308,27.5669,20400.0
2017-03-09 15:00:00,30.54,30.66,30.53,30.65,27609.0,27.5579,27.6662,27.5489,27.6571,27609.0
2017-03-09 15:30:00,30.64,30.73,30.64,30.71,120105.0,27.6481,27.7293,27.6481,27.7113,120105.0
2017-03-10 09:30:00,30.85,31.03,30.85,30.92,28755.0,27.8376,28.0,27.8376,27.9008,28755.0
2017-03-10 10:00:00,30.93,30.98,30.89,30.96,15297.0,27.9098,27.9549,27.8737,27.9369,15297.0
2017-03-10 10:30:00,30.94,30.94,30.8,30.8,8391.0,27.9188,27.9188,27.7925,27.7925,8391.0
2017-03-10 11:00:00,30.8,30.91,30.77,30.9,9951.0,27.7925,27.8918,27.7654,27.8827,9951.0
2017-03-10 11:30:00,30.92,30.97,30.86,30.96,15975.0,27.9008,27.9459,27.8466,27.9369,15975.0
2017-03-10 12:00:00,30.97,31.02,30.92,31.0,10788.0,27.9459,27.991,27.9008,27.973,10788.0
2017-03-10 12:30:00,31.04,31.04,30.88,30.89,18600.0,28.0091,28.0091,27.8647,27.8737,18600.0
2017-03-10 13:00:00,30.9,30.93,30.87,30.9,31161.0,27.8827,27.9098,27.8557,27.8827,31161.0
2017-03-10 13:30:00,30.91,30.96,30.83,30.91,32835.0,27.8918,27.9369,27.8196,27.8918,32835.0
2017-03-10 14:00:00,30.94,30.94,30.87,30.9,20409.0,27.9188,27.9188,27.8557,27.8827,20409.0
2017-03-10 14:30:00,30.91,30.95,30.88,30.93,27834.0,27.8918,27.9279,27.8647,27.9098,27834.0
2017-03-10 15:00:00,30.93,31.07,30.92,31.06,63108.0,27.9098,28.0361,27.9008,28.0271,63108.0
2017-03-10 15:30:00,31.07,31.1,31.0,31.09,113178.0,28.0361,28.0632,27.973,28.0542,113178.0
2017-03-13 09:30:00,31.07,31.24,31.06,31.16,20142.0,28.0361,28.1895,28.0271,28.1173,20142.0
2017-03-13 10:00:00,31.19,31.25,31.11,31.18,21363.0,28.1444,28.1986,28.0722,28.1354,21363.0
2017-03-13 10:30:00,31.19,31.23,31.04,31.09,39864.0,28.1444,28.1805,28.0091,28.0542,39864.0
2017-03-13 11:00:00,31.09,31.1,31.01,31.01,17643.0,28.0542,28.0632,27.982,27.982,17643.0
2017-03-13 11:30:00,31.01,31.14,30.99,31.11,33417.0,27.982,28.0993,27.9639,28.0722,33417.0
2017-03-13 12:00:00,31.12,31.12,31.07,31.1,13113.0,28.0813,28.0813,28.0361,28.0632,13113.0
2017-03-13 12:30:00,31.08,31.11,31.06,31.08,13962.0,28.0452,28.0722,28.0271,28.0452,13962.0
2017-03-13 13:00:00,31.08,31.09,30.9,31.05,134526.0,28.0452,28.0542,27.8827,28.0181,134526.0
2017-03-13 13:30:00,31.06,31.1,31.02,31.08,15540.0,28.0271,28.0632,27.991,28.0452,15540.0
2017-03-13 14:00:00,31.08,31.08,30.99,31.06,18390.0,28.0452,28.0452,27.9639,28.0271,18390.0
2017-03-13 14:30:00,31.07,31.13,31.06,31.11,15696.0,28.0361,28.0903,28.0271,28.0722,15696.0
2017-03-13 15:00:00,31.12,31.13,31.09,31.13,29367.0,28.0813,28.0903,28.0542,28.0903,29367.0
2017-03-13 15:30:00,31.14,31.2,31.13,31.16,74610.0,28.0993,28.1534,28.0903,28.1173,74610.0
2017-03-14 09:30:00,31.0,31.17,30.72,30.8,47838.0,27.973,28.1264,27.7203,27.7925,47838.0
2017-03-14 10:00:00,30.83,31.03,30.77,30.98,28359.0,27.8196,28.0,27.7654,27.9549,28359.0
2017-03-14 10:30:00,30.95,31.15,30.93,31.15,25800.0,27.9279,28.1083,27.9098,28.1083,25800.0
2017-03-14 11:00:00,31.14,31.16,31.07,31.08,40140.0,28.0993,28.1173,28.0361,28.0452,40140.0
2017-03-14 11:30:00,31.07,31.17,31.07,31.17,11133.0,28.0361,28.1264,28.0361,28.1264,11133.0
2017-03-14 12:00:00,31.18,31.2,31.04,31.1,20952.0,28.1354,28.1534,28.0091,28.0632,20952.0
2017-03-14 12:30:00,31.1,31.14,31.06,31.08,12576.0,28.0632,28.0993,28.0271,28.0452,12576.0
2017-03-14 13:00:00,31.09,31.18,31.09,31.18,18177.0,28.0542,28.1354,28.0542,28.1354,18177.0
2017-03-14 13:30:00,31.18,31.21,31.1,31.12,19989.0,28.1354,28.1625,28.0632,28.0813,19989.0
2017-03-14 14:00:00,31.12,31.2,31.11,31.16,16275.0,28.0813,28.1534,28.0722,28.1173,16275.0
2017-03-14 14:30:00,31.17,31.19,31.09,31.11,20049.0,28.1264,28.1444,28.0542,28.0722,20049.0
2017-03-14 15:00:00,31.13,31.18,31.1,31.16,21300.0,28.0903,28.1354,28.0632,28.1173,21300.0
2017-03-14 15:30:00,31.17,31.2,31.08,31.1,82128.0,28.1264,28.1534,28.0452,28.0632,82128.0
2017-03-15 09:30:00,31.25,31.47,31.24,31.46,29832.0,28.1986,28.3971,28.1895,28.3881,29832.0
2017-03-15 10:00:00,31.47,31.48,31.36,31.41,39021.0,28.3971,28.4061,28.2978,28.3429,39021.0
2017-03-15 10:30:00,31.44,31.46,31.38,31.4,28728.0,28.37,28.3881,28.3159,28.3339,28728.0
2017-03-15 11:00:00,31.43,31.45,31.33,31.37,27918.0,28.361,28.379,28.2707,28.3068,27918.0
2017-03-15 11:30:00,31.38,31.39,31.33,31.34,28380.0,28.3159,28.3249,28.2707,28.2798,28380.0
2017-03-15 12:00:00,31.32,31.42,31.32,31.36,31071.0,28.2617,28.352,28.2617,28.2978,31071.0
2017-03-15 12:30:00,31.34,31.39,31.31,31.33,22899.0,28.2798,28.3249,28.2527,28.2707,22899.0
2017-03-15 13:00:00,31.33,31.4,31.29,31.32,18000.0,28.2707,28.3339,28.2347,28.2617,18000.0
2017-03-15 13:30:00,31.32,31.43,31.3,31.43,23550.0,28.2617,28.361,28.2437,28.361,23550.0
2017-03-15 14:00:00,31.43,31.59,31.43,31.54,65433.0,28.361,28.5054,28.361,28.4602,65433.0
2017-03-15 14:30:00,31.53,31.62,31.47,31.59,36834.0,28.4512,28.5324,28.3971,28.5054,36834.0
2017-03-15 15:00:00,31.58,31.7,31.58,31.64,55437.0,28.4963,28.6046,28.4963,28.5505,55437.0
2017-03-15 15:30:00,31.63,31.65,31.53,31.6,141399.0,28.5415,28.5595,28.4512,28.5144,141399.0
2017-03-16 09:30:00,31.62,31.67,31.5,31.56,39276.0,28.5324,28.5775,28.4241,28.4783,39276.0
2017-03-16 10:00:00,31.54,31.57,31.34,31.34,26700.0,28.4602,28.4873,28.2798,28.2798,26700.0
2017-03-16 10:30:00,31.38,31.52,31.36,31.44,18138.0,28.3159,28.4422,28.2978,28.37,18138.0
2017-03-16 11:00:00,31.43,31.44,31.36,31.4,51300.0,28.361,28.37,28.2978,28.3339,51300.0
2017-03-16 11:30:00,31.4,31.44,31.35,31.44,21519.0,28.3339,28.37,28.2888,28.37,21519.0
2017-03-16 12:00:00,31.47,31.5,31.4,31.5,13164.0,28.3971,28.4241,28.3339,28.4241,13164.0
2017-03-16 12:30:00,31.47,31.56,31.47,31.55,11940.0,28.3971,28.4783,28.3971,28.4693,11940.0
2017-03-16 13:00:00,31.54,31.54,31.43,31.44,16200.0,28.4602,28.4602,28.361,28.37,16200.0
2017-03-16 13:30:00,31.45,31.48,31.4,31.43,22737.0,28.379,28.4061,28.3339,28.361,22737.0
2017-03-16 14:00:00,31.45,31.47,31.44,31.45,32025.0,28.379,28.3971,28.37,28.379,32025.0
2017-03-16 14:30:00,31.46,31.47,31.36,31.36,42300.0,28.3881,28.3971,28.2978,28.2978,42300.0
2017-03-16 15:00:00,31.35,31.38,31.33,31.33,24837.0,28.2888,28.3159,28.2707,28.2707,24837.0
2017-03-16 15:30:00,31.36,31.42,31.31,31.4,71055.0,28.2978,28.352,28.2527,28.3339,71055.0
2017-03-17 09:30:00,31.36,31.48,30.99,31.15,262128.0,28.2978,28.4061,27.9639,28.1083,262128.0
2017-03-17 10:00:00,31.14,31.14,30.95,31.08,77301.0,28.0993,28.0993,27.9279,28.0452,77301.0
2017-03-17 10:30:00,31.08,31.18,31.08,31.15,45120.0,28.0452,28.1354,28.0452,28.1083,45120.0
2017-03-17 11:00:00,31.17,31.18,31.07,31.09,61110.0,28.1264,28.1354,28.0361,28.0542,61110.0
2017-03-17 11:30:00,31.09,31.09,31.05,31.08,49086.0,28.0542,28.0542,28.0181,28.0452,49086.0
2017-03-17 12:00:00,31.09,31.28,31.09,31.24,57720.0,28.0542,28.2256,28.0542,28.1895,57720.0
2017-03-17 12:30:00,31.25,31.28,31.25,31.26,32949.0,28.1986,28.2256,28.1986,28.2076,32949.0
2017-03-17 13:00:00,31.28,31.32,31.26,31.27,29274.0,28.2256,28.2617,28.2076,28.2166,29274.0
2017-03-17 13:30:00,31.3,31.31,31.26,31.31,47694.0,28.2437,28.2527,28.2076,28.2527,47694.0
2017-03-17 14:00:00,31.31,31.38,31.27,31.27,75405.0,28.2527,28.3159,28.2166,28.2166,75405.0
2017-03-17 14:30:00,31.27,31.33,31.26,31.32,44169.0,28.2166,28.2707,28.2076,28.2617,44169.0
2017-03-17 15:00:00,31.32,31.41,31.31,31.38,63072.0,28.2617,28.3429,28.2527,28.3159,63072.0
2017-03-17 15:30:00,31.38,31.51,31.32,31.42,272424.0,28.3159,28.4332,28.2617,28.352,272424.0
2017-03-20 09:30:00,31.43,31.48,31.25,31.25,24570.0,28.361,28.4061,28.1986,28.1986,24570.0
2017-03-20 10:00:00,31.27,31.37,31.2,31.28,35595.0,28.2166,28.3068,28.1534,28.2256,35595.0
2017-03-20 10:30:00,31.28,31.31,31.18,31.22,18474.0,28.2256,28.2527,28.1354,28.1715,18474.0
2017-03-20 11:00:00,31.23,31.27,31.19,31.26,20859.0,28.1805,28.2166,28.1444,28.2076,20859.0
2017-03-20 11:30:00,31.24,31.34,31.21,31.33,16092.0,28.1895,28.2798,28.1625,28.2707,16092.0
2017-03-20 12:00:00,31.34,31.41,31.32,31.41,14262.0,28.2798,28.3429,28.2617,28.3429,14262.0
2017-03-20 12:30:00,31.41,31.48,31.41,31.46,10374.0,28.3429,28.4061,28.3429,28.3881,10374.0
2017-03-20 13:00:00,31.48,31.48,31.43,31.45,17145.0,28.4061,28.4061,28.361,28.379,17145.0
2017-03-20 13:30:00,31.44,31.47,31.33,31.38,11658.0,28.37,28.3971,28.2707,28.3159,11658.0
2017-03-20 14:00:00,31.39,31.44,31.38,31.44,10800.0,28.3249,28.37,28.3159,28.37,10800.0
2017-03-20 14:30:00,31.41,31.42,31.33,31.37,25743.0,28.3429,28.352,28.2707,28.3068,25743.0
2017-03-20 15:00:00,31.36,31.45,31.36,31.43,18597.0,28.2978,28.379,28.2978,28.361,18597.0
2017-03-20 15:30:00,31.43,31.48,31.37,31.39,131187.0,28.361,28.4061,28.3068,28.3249,131187.0
2017-03-21 09:30:00,31.5,31.56,31.13,31.32,36234.0,28.4241,28.4783,28.0903,28.2617,36234.0
2017-03-21 10:00:00,31.32,31.35,31.24,31.32,71799.0,28.2617,28.2888,28.1895,28.2617,71799.0
2017-03-21 10:30:00,31.31,31.32,30.95,30.98,61311.0,28.2527,28.2617,27.9279,27.9549,61311.0
2017-03-21 11:00:00,30.98,30.98,30.71,30.79,58161.0,27.9549,27.9549,27.7113,27.7835,58161.0
2017-03-21 11:30:00,30.78,30.86,30.73,30.84,50325.0,27.7745,27.8466,27.7293,27.8286,50325.0
2017-03-21 12:00:00,30.85,30.93,30.81,30.85,44598.0,27.8376,27.9098,27.8015,27.8376,44598.0
2017-03-21 12:30:00,30.87,30.88,30.8,30.8,27477.0,27.8557,27.8647,27.7925,27.7925,27477.0
2017-03-21 13:00:00,30.82,30.84,30.78,30.82,42546.0,27.8105,27.8286,27.7745,27.8105,42546.0
2017-03-21 13:30:00,30.83,30.88,30.8,30.83,26700.0,27.8196,27.8647,27.7925,27.8196,26700.0
2017-03-21 14:00:00,30.83,30.84,30.77,30.83,38616.0,27.8196,27.8286,27.7654,27.8196,38616.0
2017-03-21 14:30:00,30.83,30.85,30.76,30.85,45390.0,27.8196,27.8376,27.7564,27.8376,45390.0
2017-03-21 15:00:00,30.84,30.89,30.79,30.88,46914.0,27.8286,27.8737,27.7835,27.8647,46914.0
2017-03-21 15:30:00,30.86,30.88,30.69,30.7,189537.0,27.8466,27.8647,27.6932,27.7023,189537.0
2017-03-22 09:30:00,30.71,31.04,30.59,30.8,41637.0,27.7113,28.0091,27.603,27.7925,41637.0
2017-03-22 10:00:00,30.86,30.92,30.8,30.82,18891.0,27.8466,27.9008,27.7925,27.8105,18891.0
2017-03-22 10:30:00,30.8,30.87,30.74,30.75,16290.0,27.7925,27.8557,27.7384,27.7474,16290.0
2017-03-22 11:00:00,30.77,30.86,30.71,30.84,26040.0,27.7654,27.8466,27.7113,27.8286,26040.0
2017-03-22 11:30:00,30.81,30.84,30.74,30.82,20058.0,27.8015,27.8286,27.7384,27.8105,20058.0
2017-03-22 12:00:00,30.82,30.85,30.77,30.79,20064.0,27.8105,27.8376,27.7654,27.7835,20064.0
2017-03-22 12:30:00,30.78,30.85,30.78,30.83,9165.0,27.7745,27.8376,27.7745,27.8196,9165.0
2017-03-22 13:00:00,30.81,30.89,30.79,30.87,9000.0,27.8015,27.8737,27.7835,27.8557,9000.0
2017-03-22 13:30:00,30.87,30.87,30.79,30.84,12957.0,27.8557,27.8557,27.7835,27.8286,12957.0
2017-03-22 14:00:00,30.84,30.84,30.77,30.78,24141.0,27.8286,27.8286,27.7654,27.7745,24141.0
2017-03-22 14:30:00,30.78,30.84,30.78,30.84,12453.0,27.7745,27.8286,27.7745,27.8286,12453.0
2017-03-22 15:00:00,30.85,30.98,30.85,30.95,35448.0,27.8376,27.9549,27.8376,27.9279,35448.0
2017-03-22 15:30:00,30.93,30.97,30.87,30.95,82146.0,27.9098,27.9459,27.8557,27.9279,82146.0
2017-03-23 09:30:00,30.96,31.0,30.89,30.96,67044.0,27.9369,27.973,27.8737,27.9369,67044.0
2017-03-23 10:00:00,30.96,31.06,30.92,31.04,36825.0,27.9369,28.0271,27.9008,28.0091,36825.0
2017-03-23 10:30:00,31.03,31.21,31.01,31.12,31716.0,28.0,28.1625,27.982,28.0813,31716.0
2017-03-23 11:00:00,31.13,31.24,31.11,31.24,14691.0,28.0903,28.1895,28.0722,28.1895,14691.0
2017-03-23 11:30:00,31.24,31.3,31.24,31.26,14121.0,28.1895,28.2437,28.1895,28.2076,14121.0
2017-03-23 12:00:00,31.24,31.32,31.24,31.32,11400.0,28.1895,28.2617,28.1895,28.2617,11400.0
2017-03-23 12:30:00,31.31,31.42,31.29,31.42,24036.0,28.2527,28.352,28.2347,28.352,24036.0
2017-03-23 13:00:00,31.4,31.41,31.21,31.24,39066.0,28.3339,28.3429,28.1625,28.1895,39066.0
2017-03-23 13:30:00,31.24,31.31,31.24,31.26,11709.0,28.1895,28.2527,28.1895,28.2076,11709.0
2017-03-23 14:00:00,31.21,31.3,31.2,31.26,15027.0,28.1625,28.2437,28.1534,28.2076,15027.0
2017-03-23 14:30:00,31.24,31.29,31.22,31.25,21738.0,28.1895,28.2347,28.1715,28.1986,21738.0
2017-03-23 15:00:00,31.24,31.25,31.19,31.19,49827.0,28.1895,28.1986,28.1444,28.1444,49827.0
2017-03-23 15:30:00,31.17,31.24,31.11,31.23,150828.0,28.1264,28.1895,28.0722,28.1805,150828.0
2017-03-24 09:30:00,31.35,31.49,31.35,31.49,19545.0,28.2888,28.4151,28.2888,28.4151,19545.0
2017-03-24 10:00:00,31.5,31.51,31.42,31.44,12780.0,28.4241,28.4332,28.352,28.37,12780.0
2017-03-24 10:30:00,31.45,31.47,31.41,31.44,12939.0,28.379,28.3971,28.3429,28.37,12939.0
2017-03-24 11:00:00,31.44,31.49,31.4,31.42,16161.0,28.37,28.4151,28.3339,28.352,16161.0
2017-03-24 11:30:00,31.42,31.54,31.41,31.54,33768.0,28.352,28.4602,28.3429,28.4602,33768.0
2017-03-24 12:00:00,31.54,31.59,31.46,31.5,29508.0,28.4602,28.5054,28.3881,28.4241,29508.0
2017-03-24 12:30:00,31.48,31.5,31.39,31.42,23835.0,28.4061,28.4241,28.3249,28.352,23835.0
2017-03-24 13:00:00,31.42,31.49,31.41,31.45,22359.0,28.352,28.4151,28.3429,28.379,22359.0
2017-03-24 13:30:00,31.44,31.45,31.29,31.29,19401.0,28.37,28.379,28.2347,28.2347,19401.0
2017-03-24 14:00:00,31.33,31.37,31.31,31.33,19527.0,28.2707,28.3068,28.2527,28.2707,19527.0
2017-03-24 14:30:00,31.33,31.35,31.19,31.19,17466.0,28.2707,28.2888,28.1444,28.1444,17466.0
2017-03-24 15:00:00,31.19,31.21,31.1,31.13,31236.0,28.1444,28.1625,28.0632,28.0903,31236.0
2017-03-24 15:30:00,31.12,31.32,31.08,31.2,116529.0,28.0813,28.2617,28.0452,28.1534,116529.0
2017-03-27 09:30:00,30.72,30.99,30.6,30.9,149781.0,27.7203,27.9639,27.612,27.8827,149781.0
2017-03-27 10:00:00,30.86,30.86,30.71,30.8,115419.0,27.8466,27.8466,27.7113,27.7925,115419.0
2017-03-27 10:30:00,30.77,30.82,30.67,30.75,72717.0,27.7654,27.8105,27.6752,27.7474,72717.0
2017-03-27 11:00:00,30.76,30.82,30.74,30.78,161694.0,27.7564,27.8105,27.7384,27.7745,161694.0
2017-03-27 11:30:00,30.81,30.84,30.71,30.8,43101.0,27.8015,27.8286,27.7113,27.7925,43101.0
2017-03-27 12:00:00,30.78,30.83,30.76,30.77,27171.0,27.7745,27.8196,27.7564,27.7654,27171.0
2017-03-27 12:30:00,30.79,30.89,30.76,30.88,71583.0,27.7835,27.8737,27.7564,27.8647,71583.0
2017-03-27 13:00:00,30.88,30.91,30.79,30.86,121344.0,27.8647,27.8918,27.7835,27.8466,121344.0
2017-03-27 13:30:00,30.86,30.91,30.79,30.91,31962.0,27.8466,27.8918,27.7835,27.8918,31962.0
2017-03-27 14:00:00,30.91,30.97,30.88,30.96,37659.0,27.8918,27.9459,27.8647,27.9369,37659.0
2017-03-27 14:30:00,30.96,30.99,30.88,30.99,30264.0,27.9369,27.9639,27.8647,27.9639,30264.0
2017-03-27 15:00:00,30.98,31.11,30.98,31.02,42819.0,27.9549,28.0722,27.9549,27.991,42819.0
2017-03-27 15:30:00,31.02,31.13,30.94,30.94,223242.0,27.991,28.0903,27.9188,27.9188,223242.0
2017-03-28 09:30:00,30.94,31.23,30.76,30.98,32922.0,27.9188,28.1805,27.7564,27.9549,32922.0
2017-03-28 10:00:00,31.01,31.18,31.0,31.06,24600.0,27.982,28.1354,27.973,28.0271,24600.0
2017-03-28 10:30:00,31.08,31.16,31.04,31.16,26157.0,28.0452,28.1173,28.0091,28.1173,26157.0
2017-03-28 11:00:00,31.16,31.3,31.14,31.17,46254.0,28.1173,28.2437,28.0993,28.1264,46254.0
2017-03-28 11:30:00,31.19,31.32,31.17,31.32,28056.0,28.1444,28.2617,28.1264,28.2617,28056.0
2017-03-28 12:00:00,31.29,31.29,31.19,31.27,13200.0,28.2347,28.2347,28.1444,28.2166,13200.0
2017-03-28 12:30:00,31.27,31.32,31.24,31.31,16830.0,28.2166,28.2617,28.1895,28.2527,16830.0
2017-03-28 13:00:00,31.33,31.36,31.31,31.32,12117.0,28.2707,28.2978,28.2527,28.2617,12117.0
2017-03-28 13:30:00,31.32,31.35,31.28,31.35,11700.0,28.2617,28.2888,28.2256,28.2888,11700.0
2017-03-28 14:00:00,31.37,31.41,31.34,31.39,13563.0,28.3068,28.3429,28.2798,28.3249,13563.0
2017-03-28 14:30:00,31.37,31.41,31.34,31.34,23601.0,28.3068,28.3429,28.2798,28.2798,23601.0
2017-03-28 15:00:00,31.31,31.37,31.26,31.32,36390.0,28.2527,28.3068,28.2076,28.2617,36390.0
2017-03-28 15:30:00,31.35,31.35,31.21,31.22,256986.0,28.2888,28.2888,28.1625,28.1715,256986.0
2017-03-29 09:30:00,31.21,31.35,30.99,31.23,17160.0,28.1625,28.2888,27.9639,28.1805,17160.0
2017-03-29 10:00:00,31.18,31.28,31.17,31.21,24558.0,28.1354,28.2256,28.1264,28.1625,24558.0
2017-03-29 10:30:00,31.23,31.37,31.23,31.35,17796.0,28.1805,28.3068,28.1805,28.2888,17796.0
2017-03-29 11:00:00,31.33,31.33,31.25,31.28,22464.0,28.2707,28.2707,28.1986,28.2256,22464.0
2017-03-29 11:30:00,31.3,31.32,31.26,31.29,11031.0,28.2437,28.2617,28.2076,28.2347,11031.0
2017-03-29 12:00:00,31.29,31.35,31.23,31.3,15372.0,28.2347,28.2888,28.1805,28.2437,15372.0
2017-03-29 12:30:00,31.29,31.29,31.2,31.22,25863.0,28.2347,28.2347,28.1534,28.1715,25863.0
2017-03-29 13:00:00,31.22,31.24,31.18,31.21,18000.0,28.1715,28.1895,28.1354,28.1625,18000.0
2017-03-29 13:30:00,31.23,31.28,31.21,31.26,19764.0,28.1805,28.2256,28.1625,28.2076,19764.0
2017-03-29 14:00:00,31.25,31.25,31.17,31.25,28842.0,28.1986,28.1986,28.1264,28.1986,28842.0
2017-03-29 14:30:00,31.25,31.25,31.19,31.24,12903.0,28.1986,28.1986,28.1444,28.1895,12903.0
2017-03-29 15:00:00,31.23,31.26,31.19,31.19,52152.0,28.1805,28.2076,28.1444,28.1444,52152.0
2017-03-29 15:30:00,31.21,31.22,31.15,31.17,142905.0,28.1625,28.1715,28.1083,28.1264,142905.0
2017-03-30 09:30:00,31.16,31.36,31.08,31.27,21150.0,28.1173,28.2978,28.0452,28.2166,21150.0
2017-03-30 10:00:00,31.25,31.34,31.23,31.23,12558.0,28.1986,28.2798,28.1805,28.1805,12558.0
2017-03-30 10:30:00,31.22,31.39,31.22,31.39,17958.0,28.1715,28.3249,28.1715,28.3249,17958.0
2017-03-30 11:00:00,31.42,31.43,31.35,31.38,18216.0,28.352,28.361,28.2888,28.3159,18216.0
2017-03-30 11:30:00,31.38,31.42,31.34,31.34,23001.0,28.3159,28.352,28.2798,28.2798,23001.0
2017-03-30 12:00:00,31.34,31.34,31.19,31.23,39789.0,28.2798,28.2798,28.1444,28.1805,39789.0
2017-03-30 12:30:00,31.24,31.27,31.17,31.25,21000.0,28.1895,28.2166,28.1264,28.1986,21000.0
2017-03-30 13:00:00,31.23,31.34,31.23,31.3,13620.0,28.1805,28.2798,28.1805,28.2437,13620.0
2017-03-30 13:30:00,31.3,31.35,31.28,31.34,9759.0,28.2437,28.2888,28.2256,28.2798,9759.0
2017-03-30 14:00:00,31.34,31.38,31.29,31.32,19515.0,28.2798,28.3159,28.2347,28.2617,19515.0
2017-03-30 14:30:00,31.3,31.35,31.29,31.32,20082.0,28.2437,28.2888,28.2347,28.2617,20082.0
2017-03-30 15:00:00,31.3,31.37,31.29,31.35,23121.0,28.2437,28.3068,28.2347,28.2888,23121.0
2017-03-30 15:30:00,31.36,31.41,31.34,31.37,70323.0,28.2978,28.3429,28.2798,28.3068,70323.0
2017-03-31 09:30:00,31.35,31.39,31.29,31.35,6987.0,28.2888,28.3249,28.2347,28.2888,6987.0
2017-03-31 10:00:00,31.34,31.5,31.34,31.44,9330.0,28.2798,28.4241,28.2798,28.37,9330.0
2017-03-31 10:30:00,31.42,31.48,31.38,31.38,22779.0,28.352,28.4061,28.3159,28.3159,22779.0
2017-03-31 11:00:00,31.4,31.43,31.33,31.38,34974.0,28.3339,28.361,28.2707,28.3159,34974.0
2017-03-31 11:30:00,31.39,31.43,31.37,31.37,31218.0,28.3249,28.361,28.3068,28.3068,31218.0
2017-03-31 12:00:00,31.39,31.42,31.38,31.42,13176.0,28.3249,28.352,28.3159,28.352,13176.0
2017-03-31 12:30:00,31.42,31.44,31.39,31.41,20085.0,28.352,28.37,28.3249,28.3429,20085.0
2017-03-31 13:00:00,31.4,31.44,31.4,31.41,18459.0,28.3339,28.37,28.3339,28.3429,18459.0
2017-03-31 13:30:00,31.41,31.43,31.3,31.3,40224.0,28.3429,28.361,28.2437,28.2437,40224.0
2017-03-31 14:00:00,31.3,31.34,31.25,31.34,43092.0,28.2437,28.2798,28.1986,28.2798,43092.0
2017-03-31 14:30:00,31.32,31.4,31.3,31.35,34659.0,28.2617,28.3339,28.2437,28.2888,34659.0
2017-03-31 15:00:00,31.36,31.52,31.36,31.48,47841.0,28.2978,28.4422,28.2978,28.4061,47841.0
2017-03-31 15:30:00,31.49,31.51,31.35,31.38,119964.0,28.4151,28.4332,28.2888,28.3159,119964.0
2017-04-03 09:30:00,31.46,31.6,31.31,31.31,58062.0,28.3881,28.5144,28.2527,28.2527,58062.0
2017-04-03 10:00:00,31.34,31.41,31.2,31.26,27300.0,28.2798,28.3429,28.1534,28.2076,27300.0
2017-04-03 10:30:00,31.24,31.25,31.0,31.0,38994.0,28.1895,28.1986,27.973,27.973,38994.0
2017-04-03 11:00:00,31.01,31.01,30.89,30.98,43734.0,27.982,27.982,27.8737,27.9549,43734.0
2017-04-03 11:30:00,30.98,31.01,30.89,31.0,48006.0,27.9549,27.982,27.8737,27.973,48006.0
2017-04-03 12:00:00,31.01,31.1,30.92,31.1,43029.0,27.982,28.0632,27.9008,28.0632,43029.0
2017-04-03 12:30:00,31.13,31.14,31.07,31.14,15600.0,28.0903,28.0993,28.0361,28.0993,15600.0
2017-04-03 13:00:00,31.14,31.22,31.08,31.08,31638.0,28.0993,28.1715,28.0452,28.0452,31638.0
2017-04-03 13:30:00,31.12,31.13,31.05,31.05,23367.0,28.0813,28.0903,28.0181,28.0181,23367.0
2017-04-03 14:00:00,31.06,31.08,30.94,31.06,40053.0,28.0271,28.0452,27.9188,28.0271,40053.0
2017-04-03 14:30:00,31.07,31.15,31.05,31.07,33735.0,28.0361,28.1083,28.0181,28.0361,33735.0
2017-04-03 15:00:00,31.06,31.09,30.98,31.06,61416.0,28.0271,28.0542,27.9549,28.0271,61416.0
2017-04-03 15:30:00,31.06,31.15,31.03,31.14,157161.0,28.0271,28.1083,28.0,28.0993,157161.0
2017-04-04 09:30:00,31.13,31.29,30.98,31.15,34821.0,28.0903,28.2347,27.9549,28.1083,34821.0
2017-04-04 10:00:00,31.2,31.2,31.01,31.01,22797.0,28.1534,28.1534,27.982,27.982,22797.0
2017-04-04 10:30:00,31.01,31.08,30.97,31.04,19050.0,27.982,28.0452,27.9459,28.0091,19050.0
2017-04-04 11:00:00,31.04,31.15,31.03,31.14,16443.0,28.0091,28.1083,28.0,28.0993,16443.0
2017-04-04 11:30:00,31.08,31.17,31.08,31.09,21030.0,28.0452,28.1264,28.0452,28.0542,21030.0
2017-04-04 12:00:00,31.06,31.1,31.04,31.06,9321.0,28.0271,28.0632,28.0091,28.0271,9321.0
2017-04-04 12:30:00,31.08,31.08,30.98,30.98,18000.0,28.0452,28.0452,27.9549,27.9549,18000.0
2017-04-04 13:00:00,30.97,31.03,30.94,30.96,16980.0,27.9459,28.0,27.9188,27.9369,16980.0
2017-04-04 13:30:00,30.98,31.02,30.93,30.99,21864.0,27.9549,27.991,27.9098,27.9639,21864.0
2017-04-04 14:00:00,30.99,31.06,30.97,31.02,17853.0,27.9639,28.0271,27.9459,27.991,17853.0
2017-04-04 14:30:00,31.01,31.02,30.91,30.91,35001.0,27.982,27.991,27.8918,27.8918,35001.0
2017-04-04 15:00:00,30.93,31.0,30.91,30.96,56076.0,27.9098,27.973,27.8918,27.9369,56076.0
2017-04-04 15:30:00,30.96,31.07,30.96,31.07,163773.0,27.9369,28.0361,27.9369,28.0361,163773.0
2017-04-05 09:30:00,31.23,31.43,31.1,31.37,50229.0,28.1805,28.361,28.0632,28.3068,50229.0
2017-04-05 10:00:00,31.37,31.4,31.27,31.37,23901.0,28.3068,28.3339,28.2166,28.3068,23901.0
2017-04-05 10:30:00,31.33,31.33,31.14,31.18,25344.0,28.2707,28.2707,28.0993,28.1354,25344.0
2017-04-05 11:00:00,31.18,31.18,30.93,30.98,15957.0,28.1354,28.1354,27.9098,27.9549,15957.0
2017-04-05 11:30:00,30.96,31.19,30.96,31.16,19512.0,27.9369,28.1444,27.9369,28.1173,19512.0
2017-04-05 12:00:00,31.16,31.3,31.16,31.27,17700.0,28.1173,28.2437,28.1173,28.2166,17700.0
2017-04-05 12:30:00,31.24,31.31,31.24,31.3,18966.0,28.1895,28.2527,28.1895,28.2437,18966.0
2017-04-05 13:00:00,31.32,31.35,31.29,31.3,12318.0,28.2617,28.2888,28.2347,28.2437,12318.0
2017-04-05 13:30:00,31.29,31.34,31.27,31.32,17448.0,28.2347,28.2798,28.2166,28.2617,17448.0
2017-04-05 14:00:00,31.29,31.33,31.2,31.21,25059.0,28.2347,28.2707,28.1534,28.1625,25059.0
2017-04-05 14:30:00,31.2,31.2,31.04,31.08,27459.0,28.1534,28.1534,28.0091,28.0452,27459.0
2017-04-05 15:00:00,31.08,31.16,30.96,30.98,53763.0,28.0452,28.1173,27.9369,27.9549,53763.0
2017-04-05 15:30:00,30.98,31.03,30.89,30.97,237879.0,27.9549,28.0,27.8737,27.9459,237879.0
2017-04-06 09:30:00,31.04,31.19,30.92,31.1,19626.0,28.0091,28.1444,27.9008,28.0632,19626.0
2017-04-06 10:00:00,31.1,31.15,31.04,31.07,19602.0,28.0632,28.1083,28.0091,28.0361,19602.0
2017-04-06 10:30:00,31.16,31.17,31.06,31.12,10527.0,28.1173,28.1264,28.0271,28.0813,10527.0
2017-04-06 11:00:00,31.14,31.23,31.09,31.23,9822.0,28.0993,28.1805,28.0542,28.1805,9822.0
2017-04-06 11:30:00,31.23,31.3,31.21,31.3,4500.0,28.1805,28.2437,28.1625,28.2437,4500.0
2017-04-06 12:00:00,31.32,31.32,31.24,31.24,7935.0,28.2617,28.2617,28.1895,28.1895,7935.0
2017-04-06 12:30:00,31.23,31.25,31.15,31.21,9468.0,28.1805,28.1986,28.1083,28.1625,9468.0
2017-04-06 13:00:00,31.21,31.41,31.2,31.4,12597.0,28.1625,28.3429,28.1534,28.3339,12597.0
2017-04-06 13:30:00,31.38,31.38,31.31,31.33,10236.0,28.3159,28.3159,28.2527,28.2707,10236.0
2017-04-06 14:00:00,31.28,31.31,31.23,31.23,17886.0,28.2256,28.2527,28.1805,28.1805,17886.0
2017-04-06 14:30:00,31.25,31.27,31.11,31.14,15468.0,28.1986,28.2166,28.0722,28.0993,15468.0
2017-04-06 15:00:00,31.15,31.23,31.1,31.22,24060.0,28.1083,28.1805,28.0632,28.1715,24060.0
2017-04-06 15:30:00,31.21,31.3,31.13,31.26,188814.0,28.1625,28.2437,28.0903,28.2076,188814.0
2017-04-07 09:30:00,31.14,31.37,31.14,31.29,14040.0,28.0993,28.3068,28.0993,28.2347,14040.0
2017-04-07 10:00:00,31.21,31.53,31.21,31.36,63798.0,28.1625,28.4512,28.1625,28.2978,63798.0
2017-04-07 10:30:00,31.4,31.47,31.28,31.31,22290.0,28.3339,28.3971,28.2256,28.2527,22290.0
2017-04-07 11:00:00,31.26,31.33,31.22,31.3,4200.0,28.2076,28.2707,28.1715,28.2437,4200.0
2017-04-07 11:30:00,31.28,31.34,31.23,31.33,7620.0,28.2256,28.2798,28.1805,28.2707,7620.0
2017-04-07 12:00:00,31.34,31.39,31.33,31.33,7209.0,28.2798,28.3249,28.2707,28.2707,7209.0
2017-04-07 12:30:00,31.36,31.36,31.27,31.34,8613.0,28.2978,28.2978,28.2166,28.2798,8613.0
2017-04-07 13:00:00,31.31,31.37,31.26,31.34,13989.0,28.2527,28.3068,28.2076,28.2798,13989.0
2017-04-07 13:30:00,31.36,31.36,31.26,31.31,22533.0,28.2978,28.2978,28.2076,28.2527,22533.0
2017-04-07 14:00:00,31.31,31.35,31.3,31.31,21600.0,28.2527,28.2888,28.2437,28.2527,21600.0
2017-04-07 14:30:00,31.3,31.37,31.27,31.27,36390.0,28.2437,28.3068,28.2166,28.2166,36390.0
2017-04-07 15:00:00,31.29,31.38,31.28,31.32,46836.0,28.2347,28.3159,28.2256,28.2617,46836.0
2017-04-07 15:30:00,31.31,31.4,31.29,31.36,88020.0,28.2527,28.3339,28.2347,28.2978,88020.0
2017-04-10 09:30:00,31.29,31.55,31.2,31.48,23553.0,28.2347,28.4693,28.1534,28.4061,23553.0
2017-04-10 10:00:00,31.46,31.6,31.46,31.57,17592.0,28.3881,28.5144,28.3881,28.4873,17592.0
2017-04-10 10:30:00,31.6,31.6,31.51,31.54,48735.0,28.5144,28.5144,28.4332,28.4602,48735.0
2017-04-10 11:00:00,31.52,31.58,31.47,31.49,20457.0,28.4422,28.4963,28.3971,28.4151,20457.0
2017-04-10 11:30:00,31.47,31.47,31.28,31.37,8460.0,28.3971,28.3971,28.2256,28.3068,8460.0
2017-04-10 12:00:00,31.37,31.41,31.25,31.27,10305.0,28.3068,28.3429,28.1986,28.2166,10305.0
2017-04-10 12:30:00,31.27,31.42,31.27,31.41,24975.0,28.2166,28.352,28.2166,28.3429,24975.0
2017-04-10 13:00:00,31.4,31.43,31.38,31.38,31170.0,28.3339,28.361,28.3159,28.3159,31170.0
2017-04-10 13:30:00,31.37,31.55,31.37,31.51,59559.0,28.3068,28.4693,28.3068,28.4332,59559.0
2017-04-10 14:00:00,31.51,31.52,31.42,31.44,42759.0,28.4332,28.4422,28.352,28.37,42759.0
2017-04-10 14:30:00,31.45,31.54,31.45,31.51,8937.0,28.379,28.4602,28.379,28.4332,8937.0
2017-04-10 15:00:00,31.53,31.6,31.46,31.49,19500.0,28.4512,28.5144,28.3881,28.4151,19500.0
2017-04-10 15:30:00,31.5,31.55,31.44,31.5,57738.0,28.4241,28.4693,28.37,28.4241,57738.0
2017-04-11 09:30:00,31.35,31.49,31.35,31.45,11997.0,28.2888,28.4151,28.2888,28.379,11997.0
2017-04-11 10:00:00,31.46,31.55,31.43,31.52,16410.0,28.3881,28.4693,28.361,28.4422,16410.0
2017-04-11 10:30:00,31.47,31.49,31.38,31.42,21600.0,28.3971,28.4151,28.3159,28.352,21600.0
2017-04-11 11:00:00,31.39,31.53,31.39,31.53,23412.0,28.3249,28.4512,28.3249,28.4512,23412.0
2017-04-11 11:30:00,31.51,31.62,31.51,31.61,10800.0,28.4332,28.5324,28.4332,28.5234,10800.0
2017-04-11 12:00:00,31.6,31.69,31.58,31.63,47640.0,28.5144,28.5956,28.4963,28.5415,47640.0
2017-04-11 12:30:00,31.65,31.73,31.61,31.67,24975.0,28.5595,28.6317,28.5234,28.5775,24975.0
2017-04-11 13:00:00,31.66,31.67,31.6,31.61,15018.0,28.5685,28.5775,28.5144,28.5234,15018.0
2017-04-11 13:30:00,31.61,31.62,31.47,31.49,57894.0,28.5234,28.5324,28.3971,28.4151,57894.0
2017-04-11 14:00:00,31.53,31.57,31.48,31.54,33996.0,28.4512,28.4873,28.4061,28.4602,33996.0
2017-04-11 14:30:00,31.57,31.69,31.57,31.69,38895.0,28.4873,28.5956,28.4873,28.5956,38895.0
2017-04-11 15:00:00,31.68,31.68,31.55,31.57,50664.0,28.5866,28.5866,28.4693,28.4873,50664.0
2017-04-11 15:30:00,31.57,31.71,31.57,31.71,88332.0,28.4873,28.6136,28.4873,28.6136,88332.0
2017-04-12 09:30:00,31.49,31.53,31.18,31.27,142914.0,28.525,28.5613,28.2442,28.3257,142914.0
2017-04-12 10:00:00,31.29,31.45,31.28,31.29,31227.0,28.3439,28.4888,28.3348,28.3439,31227.0
2017-04-12 10:30:00,31.3,31.34,31.1,31.12,33306.0,28.3529,28.3891,28.1717,28.1899,33306.0
2017-04-12 11:00:00,31.13,31.21,31.07,31.15,47208.0,28.1989,28.2714,28.1446,28.217,47208.0
2017-04-12 11:30:00,31.13,31.15,31.02,31.12,34047.0,28.1989,28.217,28.0993,28.1899,34047.0
2017-04-12 12:00:00,31.12,31.22,31.11,31.16,29400.0,28.1899,28.2804,28.1808,28.2261,29400.0
2017-04-12 12:30:00,31.17,31.2,31.1,31.12,30399.0,28.2352,28.2623,28.1717,28.1899,30399.0
2017-04-12 13:00:00,31.11,31.24,31.11,31.18,34347.0,28.1808,28.2986,28.1808,28.2442,34347.0
2017-04-12 13:30:00,31.17,31.22,31.12,31.17,41715.0,28.2352,28.2804,28.1899,28.2352,41715.0
2017-04-12 14:00:00,31.18,31.19,31.12,31.15,44454.0,28.2442,28.2533,28.1899,28.217,44454.0
2017-04-12 14:30:00,31.15,31.17,31.0,31.01,60834.0,28.217,28.2352,28.0812,28.0902,60834.0
2017-04-12 15:00:00,31.01,31.06,30.97,31.03,158373.0,28.0902,28.1355,28.054,28.1083,158373.0
2017-04-12 15:30:00,31.04,31.08,30.97,31.04,232104.0,28.1174,28.1536,28.054,28.1174,232104.0
2017-04-13 09:30:00,30.98,31.15,30.8,31.05,19833.0,28.063,28.217,27.9,28.1264,19833.0
2017-04-13 10:00:00,31.07,31.08,30.95,30.95,16200.0,28.1446,28.1536,28.0359,28.0359,16200.0
2017-04-13 10:30:00,30.92,31.1,30.92,31.1,13008.0,28.0087,28.1717,28.0087,28.1717,13008.0
2017-04-13 11:00:00,31.09,31.13,31.03,31.08,10140.0,28.1627,28.1989,28.1083,28.1536,10140.0
2017-04-13 11:30:00,31.05,31.07,31.02,31.05,7092.0,28.1264,28.1446,28.0993,28.1264,7092.0
2017-04-13 12:00:00,31.03,31.06,30.98,31.0,17490.0,28.1083,28.1355,28.063,28.0812,17490.0
2017-04-13 12:30:00,30.99,31.03,30.89,30.96,14334.0,28.0721,28.1083,27.9815,28.0449,14334.0
2017-04-13 13:00:00,30.93,30.94,30.86,30.9,15810.0,28.0177,28.0268,27.9543,27.9906,15810.0
2017-04-13 13:30:00,30.92,30.96,30.8,30.87,20361.0,28.0087,28.0449,27.9,27.9634,20361.0
2017-04-13 14:00:00,30.87,30.97,30.86,30.97,19137.0,27.9634,28.054,27.9543,28.054,19137.0
2017-04-13 14:30:00,30.96,30.96,30.91,30.96,31875.0,28.0449,28.0449,27.9996,28.0449,31875.0
2017-04-13 15:00:00,30.97,30.97,30.85,30.9,40743.0,28.054,28.054,27.9453,27.9906,40743.0
2017-04-13 15:30:00,30.9,30.94,30.83,30.84,153774.0,27.9906,28.0268,27.9272,27.9362,153774.0
2017-04-17 09:30:00,30.95,31.03,30.84,30.92,9006.0,28.0359,28.1083,27.9362,28.0087,9006.0
2017-04-17 10:00:00,30.9,30.95,30.8,30.81,28173.0,27.9906,28.0359,27.9,27.909,28173.0
2017-04-17 10:30:00,30.88,30.95,30.81,30.95,36351.0,27.9725,28.0359,27.909,28.0359,36351.0
2017-04-17 11:00:00,30.93,31.13,30.93,31.08,24309.0,28.0177,28.1989,28.0177,28.1536,24309.0
2017-04-17 11:30:00,31.09,31.11,31.03,31.03,21705.0,28.1627,28.1808,28.1083,28.1083,21705.0
2017-04-17 12:00:00,31.02,31.09,31.0,31.06,15588.0,28.0993,28.1627,28.0812,28.1355,15588.0
2017-04-17 12:30:00,31.04,31.04,30.96,30.99,11400.0,28.1174,28.1174,28.0449,28.0721,11400.0
2017-04-17 13:00:00,30.99,31.01,30.94,30.97,11451.0,28.0721,28.0902,28.0268,28.054,11451.0
2017-04-17 13:30:00,31.0,31.02,30.98,31.02,5817.0,28.0812,28.0993,28.063,28.0993,5817.0
2017-04-17 14:00:00,31.0,31.02,30.94,30.97,7848.0,28.0812,28.0993,28.0268,28.054,7848.0
2017-04-17 14:30:00,30.97,31.03,30.95,30.97,13917.0,28.054,28.1083,28.0359,28.054,13917.0
2017-04-17 15:00:00,30.97,31.13,30.96,31.13,7179.0,28.054,28.1989,28.0449,28.1989,7179.0
2017-04-17 15:30:00,31.13,31.21,31.07,31.21,77004.0,28.1989,28.2714,28.1446,28.2714,77004.0
2017-04-18 09:30:00,31.02,31.3,31.02,31.29,17451.0,28.0993,28.3529,28.0993,28.3439,17451.0
2017-04-18 10:00:00,31.29,31.29,31.12,31.19,9612.0,28.3439,28.3439,28.1899,28.2533,9612.0
2017-04-18 10:30:00,31.17,31.27,31.17,31.25,11700.0,28.2352,28.3257,28.2352,28.3076,11700.0
2017-04-18 11:00:00,31.25,31.31,31.23,31.28,13059.0,28.3076,28.362,28.2895,28.3348,13059.0
2017-04-18 11:30:00,31.3,31.31,31.12,31.15,17217.0,28.3529,28.362,28.1899,28.217,17217.0
2017-04-18 12:00:00,31.13,31.22,31.12,31.18,56676.0,28.1989,28.2804,28.1899,28.2442,56676.0
2017-04-18 12:30:00,31.18,31.2,31.14,31.15,26100.0,28.2442,28.2623,28.208,28.217,26100.0
2017-04-18 13:00:00,31.14,31.24,31.13,31.24,9300.0,28.208,28.2986,28.1989,28.2986,9300.0
2017-04-18 13:30:00,31.24,31.27,31.23,31.24,8694.0,28.2986,28.3257,28.2895,28.2986,8694.0
2017-04-18 14:00:00,31.25,31.36,31.25,31.31,14094.0,28.3076,28.4073,28.3076,28.362,14094.0
2017-04-18 14:30:00,31.32,31.37,31.26,31.27,28611.0,28.371,28.4163,28.3167,28.3257,28611.0
2017-04-18 15:00:00,31.28,31.38,31.26,31.36,15993.0,28.3348,28.4254,28.3167,28.4073,15993.0
2017-04-18 15:30:00,31.38,31.38,31.32,31.34,71478.0,28.4254,28.4254,28.371,28.3891,71478.0
2017-04-19 09:30:00,31.44,31.47,31.31,31.44,12918.0,28.4797,28.5069,28.362,28.4797,12918.0
2017-04-19 10:00:00,31.42,31.52,31.38,31.52,36564.0,28.4616,28.5522,28.4254,28.5522,36564.0
2017-04-19 10:30:00,31.51,31.54,31.42,31.48,29979.0,28.5431,28.5703,28.4616,28.516,29979.0
2017-04-19 11:00:00,31.46,31.5,31.4,31.49,46149.0,28.4978,28.5341,28.4435,28.525,46149.0
2017-04-19 11:30:00,31.49,31.52,31.46,31.49,25551.0,28.525,28.5522,28.4978,28.525,25551.0
2017-04-19 12:00:00,31.49,31.49,31.39,31.41,12564.0,28.525,28.525,28.4344,28.4526,12564.0
2017-04-19 12:30:00,31.43,31.46,31.42,31.46,13245.0,28.4707,28.4978,28.4616,28.4978,13245.0
2017-04-19 13:00:00,31.45,31.49,31.39,31.46,13368.0,28.4888,28.525,28.4344,28.4978,13368.0
2017-04-19 13:30:00,31.49,31.53,31.48,31.48,19449.0,28.525,28.5613,28.516,28.516,19449.0
2017-04-19 14:00:00,31.48,31.5,31.37,31.44,19338.0,28.516,28.5341,28.4163,28.4797,19338.0
2017-04-19 14:30:00,31.42,31.5,31.32,31.32,23721.0,28.4616,28.5341,28.371,28.371,23721.0
2017-04-19 15:00:00,31.32,31.41,31.3,31.3,27093.0,28.371,28.4526,28.3529,28.3529,27093.0
2017-04-19 15:30:00,31.29,31.39,31.26,31.37,235962.0,28.3439,28.4344,28.3167,28.4163,235962.0
2017-04-20 09:30:00,31.53,31.73,31.51,31.66,44460.0,28.5613,28.7424,28.5431,28.679,44460.0
2017-04-20 10:00:00,31.62,31.75,31.62,31.68,39459.0,28.6428,28.7605,28.6428,28.6971,39459.0
2017-04-20 10:30:00,31.69,31.86,31.64,31.85,35976.0,28.7062,28.8602,28.6609,28.8511,35976.0
2017-04-20 11:00:00,31.84,31.95,31.8,31.86,47148.0,28.8421,28.9417,28.8058,28.8602,47148.0
2017-04-20 11:30:00,31.9,31.92,31.82,31.82,168825.0,28.8964,28.9145,28.8239,28.8239,168825.0
2017-04-20 12:00:00,31.84,31.93,31.84,31.85,21846.0,28.8421,28.9236,28.8421,28.8511,21846.0
2017-04-20 12:30:00,31.86,31.89,31.84,31.86,23274.0,28.8602,28.8874,28.8421,28.8602,23274.0
2017-04-20 13:00:00,31.87,31.89,31.85,31.85,39339.0,28.8692,28.8874,28.8511,28.8511,39339.0
2017-04-20 13:30:00,31.87,31.92,31.85,31.88,26700.0,28.8692,28.9145,28.8511,28.8783,26700.0
2017-04-20 14:00:00,31.9,31.9,31.84,31.85,43683.0,28.8964,28.8964,28.8421,28.8511,43683.0
2017-04-20 14:30:00,31.85,31.88,31.84,31.86,84909.0,28.8511,28.8783,28.8421,28.8602,84909.0
2017-04-20 15:00:00,31.86,31.9,31.85,31.87,70686.0,28.8602,28.8964,28.8511,28.8692,70686.0
2017-04-20 15:30:00,31.87,31.89,31.85,31.85,153732.0,28.8692,28.8874,28.8511,28.8511,153732.0
2017-04-21 09:30:00,31.79,31.82,31.67,31.76,203574.0,28.7968,28.8239,28.6881,28.7696,203574.0
2017-04-21 10:00:00,31.79,31.92,31.75,31.92,23430.0,28.7968,28.9145,28.7605,28.9145,23430.0
2017-04-21 10:30:00,31.94,31.94,31.83,31.84,17130.0,28.9327,28.9327,28.833,28.8421,17130.0
2017-04-21 11:00:00,31.85,31.85,31.76,31.83,30126.0,28.8511,28.8511,28.7696,28.833,30126.0
2017-04-21 11:30:00,31.84,31.94,31.84,31.93,19491.0,28.8421,28.9327,28.8421,28.9236,19491.0
2017-04-21 12:00:00,31.92,31.95,31.9,31.94,15585.0,28.9145,28.9417,28.8964,28.9327,15585.0
2017-04-21 12:30:00,31.93,31.99,31.93,31.98,10395.0,28.9236,28.9779,28.9236,28.9689,10395.0
2017-04-21 13:00:00,31.96,31.99,31.9,31.95,16500.0,28.9508,28.9779,28.8964,28.9417,16500.0
2017-04-21 13:30:00,31.94,32.05,31.9,32.04,19980.0,28.9327,29.0323,28.8964,29.0232,19980.0
2017-04-21 14:00:00,32.01,32.09,31.99,32.06,10779.0,28.9961,29.0685,28.9779,29.0414,10779.0
2017-04-21 14:30:00,32.06,32.11,32.01,32.05,28653.0,29.0414,29.0866,28.9961,29.0323,28653.0
2017-04-21 15:00:00,32.06,32.06,31.95,31.97,67704.0,29.0414,29.0414,28.9417,28.9598,67704.0
2017-04-21 15:30:00,31.97,32.0,31.9,31.91,162891.0,28.9598,28.987,28.8964,28.9055,162891.0
2017-04-24 09:30:00,32.22,32.35,32.15,32.16,48297.0,29.1863,29.304,29.1229,29.1319,48297.0
2017-04-24 10:00:00,32.18,32.26,32.11,32.14,45102.0,29.1501,29.2225,29.0866,29.1138,45102.0
2017-04-24 10:30:00,32.16,32.2,32.11,32.17,21162.0,29.1319,29.1682,29.0866,29.141,21162.0
2017-04-24 11:00:00,32.16,32.16,32.07,32.16,54450.0,29.1319,29.1319,29.0504,29.1319,54450.0
2017-04-24 11:30:00,32.15,32.15,32.1,32.11,30900.0,29.1229,29.1229,29.0776,29.0866,30900.0
2017-04-24 12:00:00,32.12,32.15,32.11,32.13,23265.0,29.0957,29.1229,29.0866,29.1048,23265.0
2017-04-24 12:30:00,32.14,32.2,32.14,32.18,24858.0,29.1138,29.1682,29.1138,29.1501,24858.0
2017-04-24 13:00:00,32.19,32.25,32.18,32.25,46980.0,29.1591,29.2135,29.1501,29.2135,46980.0
2017-04-24 13:30:00,32.25,32.3,32.15,32.19,89601.0,29.2135,29.2588,29.1229,29.1591,89601.0
2017-04-24 14:00:00,32.19,32.29,32.16,32.27,121719.0,29.1591,29.2497,29.1319,29.2316,121719.0
2017-04-24 14:30:00,32.28,32.32,32.26,32.27,51489.0,29.2406,29.2769,29.2225,29.2316,51489.0
2017-04-24 15:00:00,32.29,32.39,32.17,32.3,122751.0,29.2497,29.3403,29.141,29.2588,122751.0
2017-04-24 15:30:00,32.29,32.31,32.23,32.28,214617.0,29.2497,29.2678,29.1953,29.2406,214617.0
2017-04-25 09:30:00,32.47,32.81,32.43,32.81,75606.0,29.4127,29.7207,29.3765,29.7207,75606.0
2017-04-25 10:00:00,32.81,32.87,32.72,32.79,96051.0,29.7207,29.7751,29.6392,29.7026,96051.0
2017-04-25 10:30:00,32.8,32.8,32.62,32.62,45735.0,29.7117,29.7117,29.5486,29.5486,45735.0
2017-04-25 11:00:00,32.63,32.7,32.56,32.57,66729.0,29.5577,29.6211,29.4943,29.5033,66729.0
2017-04-25 11:30:00,32.56,32.7,32.51,32.65,98511.0,29.4943,29.6211,29.449,29.5758,98511.0
2017-04-25 12:00:00,32.64,32.69,32.64,32.67,26220.0,29.5667,29.612,29.5667,29.5939,26220.0
2017-04-25 12:30:00,32.65,32.71,32.6,32.67,29139.0,29.5758,29.6302,29.5305,29.5939,29139.0
2017-04-25 13:00:00,32.68,32.74,32.68,32.69,38859.0,29.603,29.6573,29.603,29.612,38859.0
2017-04-25 13:30:00,32.69,32.77,32.67,32.75,35064.0,29.612,29.6845,29.5939,29.6664,35064.0
2017-04-25 14:00:00,32.77,32.79,32.71,32.71,31434.0,29.6845,29.7026,29.6302,29.6302,31434.0
2017-04-25 14:30:00,32.71,32.81,32.71,32.77,58245.0,29.6302,29.7207,29.6302,29.6845,58245.0
2017-04-25 15:00:00,32.77,32.86,32.77,32.85,75804.0,29.6845,29.766,29.6845,29.757,75804.0
2017-04-25 15:30:00,32.82,32.85,32.77,32.79,199827.0,29.7298,29.757,29.6845,29.7026,199827.0
2017-04-26 09:30:00,32.72,33.02,32.72,32.8,69957.0,29.6392,29.911,29.6392,29.7117,69957.0
2017-04-26 10:00:00,32.75,32.84,32.72,32.81,68397.0,29.6664,29.7479,29.6392,29.7207,68397.0
2017-04-26 10:30:00,32.84,33.0,32.83,33.0,38559.0,29.7479,29.8928,29.7389,29.8928,38559.0
2017-04-26 11:00:00,33.0,33.22,32.98,33.22,82839.0,29.8928,30.0921,29.8747,30.0921,82839.0
2017-04-26 11:30:00,33.22,33.26,32.95,33.01,188865.0,30.0921,30.1284,29.8476,29.9019,188865.0
2017-04-26 12:00:00,32.96,33.18,32.96,33.14,135381.0,29.8566,30.0559,29.8566,30.0197,135381.0
2017-04-26 12:30:00,33.14,33.22,33.09,33.15,250512.0,30.0197,30.0921,29.9744,30.0287,250512.0
2017-04-26 13:00:00,33.16,33.22,33.06,33.14,79611.0,30.0378,30.0921,29.9472,30.0197,79611.0
2017-04-26 13:30:00,33.12,33.16,33.02,33.05,63747.0,30.0015,30.0378,29.911,29.9381,63747.0
2017-04-26 14:00:00,33.03,33.18,33.0,33.15,53100.0,29.92,30.0559,29.8928,30.0287,53100.0
2017-04-26 14:30:00,33.16,33.19,33.1,33.19,41970.0,30.0378,30.065,29.9834,30.065,41970.0
2017-04-26 15:00:00,33.18,33.31,33.15,33.22,113946.0,30.0559,30.1737,30.0287,30.0921,113946.0
2017-04-26 15:30:00,33.21,33.27,33.12,33.27,295557.0,30.0831,30.1374,30.0015,30.1374,295557.0
2017-04-27 09:30:00,35.63,35.99,34.23,35.86,441054.0,32.2752,32.6013,31.007,32.4836,441054.0
2017-04-27 10:00:00,35.93,36.27,35.85,35.92,177423.0,32.547,32.855,32.4745,32.5379,177423.0
2017-04-27 10:30:00,35.97,36.09,35.83,35.93,127836.0,32.5832,32.6919,32.4564,32.547,127836.0
2017-04-27 11:00:00,35.94,36.04,35.66,35.66,146277.0,32.556,32.6466,32.3024,32.3024,146277.0
2017-04-27 11:30:00,35.67,35.8,35.5,35.52,100419.0,32.3114,32.4292,32.1575,32.1756,100419.0
2017-04-27 12:00:00,35.5,35.63,35.5,35.55,169134.0,32.1575,32.2752,32.1575,32.2027,169134.0
2017-04-27 12:30:00,35.56,35.83,35.55,35.77,122529.0,32.2118,32.4564,32.2027,32.402,122529.0
2017-04-27 13:00:00,35.77,35.88,35.72,35.85,186984.0,32.402,32.5017,32.3567,32.4745,186984.0
2017-04-27 13:30:00,35.85,36.07,35.84,35.99,129054.0,32.4745,32.6738,32.4654,32.6013,129054.0
2017-04-27 14:00:00,36.0,36.03,35.77,35.81,110952.0,32.6104,32.6376,32.402,32.4383,110952.0
2017-04-27 14:30:00,35.82,36.09,35.82,35.97,114411.0,32.4473,32.6919,32.4473,32.5832,114411.0
2017-04-27 15:00:00,35.97,36.06,35.83,36.03,205452.0,32.5832,32.6647,32.4564,32.6376,205452.0
2017-04-27 15:30:00,36.03,36.13,36.01,36.09,613356.0,32.6376,32.7281,32.6194,32.6919,613356.0
2017-04-28 09:30:00,36.0,36.17,35.48,36.07,172851.0,32.6104,32.7644,32.1393,32.6738,172851.0
2017-04-28 10:00:00,36.09,36.22,36.02,36.15,127614.0,32.6919,32.8097,32.6285,32.7463,127614.0
2017-04-28 10:30:00,36.15,36.26,36.06,36.26,51645.0,32.7463,32.8459,32.6647,32.8459,51645.0
2017-04-28 11:00:00,36.26,36.32,36.16,36.25,67332.0,32.8459,32.9002,32.7553,32.8368,67332.0
2017-04-28 11:30:00,36.23,36.3,36.16,36.21,49869.0,32.8187,32.8821,32.7553,32.8006,49869.0
2017-04-28 12:00:00,36.21,36.28,36.08,36.08,57669.0,32.8006,32.864,32.6828,32.6828,57669.0
2017-04-28 12:30:00,36.09,36.2,36.06,36.11,115578.0,32.6919,32.7915,32.6647,32.71,115578.0
2017-04-28 13:00:00,36.1,36.11,35.97,36.07,191079.0,32.701,32.71,32.5832,32.6738,191079.0
2017-04-28 13:30:00,36.06,36.1,35.94,35.99,84915.0,32.6647,32.701,32.556,32.6013,84915.0
2017-04-28 14:00:00,35.97,36.04,35.84,35.94,49893.0,32.5832,32.6466,32.4654,32.556,49893.0
2017-04-28 14:30:00,35.92,35.99,35.91,35.97,55296.0,32.5379,32.6013,32.5289,32.5832,55296.0
2017-04-28 15:00:00,35.97,36.05,35.96,36.02,109776.0,32.5832,32.6557,32.5741,32.6285,109776.0
2017-04-28 15:30:00,36.02,36.03,35.91,35.93,215445.0,32.6285,32.6376,32.5289,32.547,215445.0
2017-05-01 09:30:00,36.12,36.12,35.84,36.04,35514.0,32.7191,32.7191,32.4654,32.6466,35514.0
2017-05-01 10:00:00,36.01,36.08,35.91,36.06,73164.0,32.6194,32.6828,32.5289,32.6647,73164.0
2017-05-01 10:30:00,36.08,36.23,36.08,36.09,54213.0,32.6828,32.8187,32.6828,32.6919,54213.0
2017-05-01 11:00:00,36.08,36.24,36.05,36.21,36378.0,32.6828,32.8278,32.6557,32.8006,36378.0
2017-05-01 11:30:00,36.19,36.23,36.13,36.13,63375.0,32.7825,32.8187,32.7281,32.7281,63375.0
2017-05-01 12:00:00,36.12,36.14,36.03,36.03,57444.0,32.7191,32.7372,32.6376,32.6376,57444.0
2017-05-01 12:30:00,36.03,36.07,35.92,35.99,66717.0,32.6376,32.6738,32.5379,32.6013,66717.0
2017-05-01 13:00:00,35.98,36.04,35.96,36.01,107514.0,32.5923,32.6466,32.5741,32.6194,107514.0
2017-05-01 13:30:00,36.01,36.46,35.97,36.46,348927.0,32.6194,33.0271,32.5832,33.0271,348927.0
2017-05-01 14:00:00,36.44,36.47,36.0,36.0,66783.0,33.0089,33.0361,32.6104,32.6104,66783.0
2017-05-01 14:30:00,36.0,36.07,35.83,35.85,50811.0,32.6104,32.6738,32.4564,32.4745,50811.0
2017-05-01 15:00:00,35.88,35.96,35.83,35.92,130152.0,32.5017,32.5741,32.4564,32.5379,130152.0
2017-05-01 15:30:00,35.92,36.01,35.88,35.98,240657.0,32.5379,32.6194,32.5017,32.5923,240657.0
2017-05-02 09:30:00,36.07,36.25,35.88,36.21,567168.0,32.6738,32.8368,32.5017,32.8006,567168.0
2017-05-02 10:00:00,36.21,36.25,36.07,36.25,83706.0,32.8006,32.8368,32.6738,32.8368,83706.0
2017-05-02 10:30:00,36.26,36.32,35.97,36.05,68436.0,32.8459,32.9002,32.5832,32.6557,68436.0
2017-05-02 11:00:00,36.05,36.06,35.98,36.01,44229.0,32.6557,32.6647,32.5923,32.6194,44229.0
2017-05-02 11:30:00,36.0,36.11,35.98,36.06,40551.0,32.6104,32.71,32.5923,32.6647,40551.0
2017-05-02 12:00:00,36.07,36.12,36.05,36.06,16872.0,32.6738,32.7191,32.6557,32.6647,16872.0
2017-05-02 12:30:00,36.07,36.09,36.01,36.01,14607.0,32.6738,32.6919,32.6194,32.6194,14607.0
2017-05-02 13:00:00,36.03,36.04,35.95,35.97,15381.0,32.6376,32.6466,32.5651,32.5832,15381.0
2017-05-02 13:30:00,35.98,35.98,35.93,35.93,15912.0,32.5923,32.5923,32.547,32.547,15912.0
2017-05-02 14:00:00,35.93,36.04,35.93,35.97,41271.0,32.547,32.6466,32.547,32.5832,41271.0
2017-05-02 14:30:00,35.98,36.06,35.97,36.02,38370.0,32.5923,32.6647,32.5832,32.6285,38370.0
2017-05-02 15:00:00,36.02,36.04,35.98,36.01,53481.0,32.6285,32.6466,32.5923,32.6194,53481.0
2017-05-02 15:30:00,36.0,36.1,35.99,36.06,222099.0,32.6104,32.701,32.6013,32.6647,222099.0
2017-05-03 09:30:00,36.01,36.07,35.73,35.87,36504.0,32.6194,32.6738,32.3658,32.4926,36504.0
2017-05-03 10:00:00,35.9,36.02,35.88,35.94,63261.0,32.5198,32.6285,32.5017,32.556,63261.0
2017-05-03 10:30:00,35.96,35.97,35.75,35.81,23334.0,32.5741,32.5832,32.3839,32.4383,23334.0
2017-05-03 11:00:00,35.79,36.07,35.79,36.04,30801.0,32.4201,32.6738,32.4201,32.6466,30801.0
2017-05-03 11:30:00,36.06,36.06,35.97,36.03,25722.0,32.6647,32.6647,32.5832,32.6376,25722.0
2017-05-03 12:00:00,36.02,36.11,35.99,36.08,27297.0,32.6285,32.71,32.6013,32.6828,27297.0
2017-05-03 12:30:00,36.08,36.17,36.08,36.17,16788.0,32.6828,32.7644,32.6828,32.7644,16788.0
2017-05-03 13:00:00,36.16,36.2,36.13,36.15,29769.0,32.7553,32.7915,32.7281,32.7463,29769.0
2017-05-03 13:30:00,36.15,36.15,36.07,36.08,31047.0,32.7463,32.7463,32.6738,32.6828,31047.0
2017-05-03 14:00:00,36.09,36.2,36.05,36.07,64245.0,32.6919,32.7915,32.6557,32.6738,64245.0
2017-05-03 14:30:00,36.07,36.18,36.05,36.14,45630.0,32.6738,32.7734,32.6557,32.7372,45630.0
2017-05-03 15:00:00,36.13,36.14,35.99,36.13,112467.0,32.7281,32.7372,32.6013,32.7281,112467.0
2017-05-03 15:30:00,36.11,36.14,36.06,36.1,147357.0,32.71,32.7372,32.6647,32.701,147357.0
2017-05-04 09:30:00,36.14,36.32,36.08,36.21,41088.0,32.7372,32.9002,32.6828,32.8006,41088.0
2017-05-04 10:00:00,36.17,36.28,36.16,36.19,35910.0,32.7644,32.864,32.7553,32.7825,35910.0
2017-05-04 10:30:00,36.16,36.28,36.13,36.26,167460.0,32.7553,32.864,32.7281,32.8459,167460.0
2017-05-04 11:00:00,36.25,36.33,36.18,36.3,54834.0,32.8368,32.9093,32.7734,32.8821,54834.0
2017-05-04 11:30:00,36.32,36.4,36.29,36.31,33060.0,32.9002,32.9727,32.8731,32.8912,33060.0
2017-05-04 12:00:00,36.34,36.34,36.18,36.2,36633.0,32.9184,32.9184,32.7734,32.7915,36633.0
2017-05-04 12:30:00,36.24,36.38,36.17,36.37,59019.0,32.8278,32.9546,32.7644,32.9455,59019.0
2017-05-04 13:00:00,36.34,36.35,36.32,36.32,28764.0,32.9184,32.9274,32.9002,32.9002,28764.0
2017-05-04 13:30:00,36.32,36.4,36.27,36.32,36858.0,32.9002,32.9727,32.855,32.9002,36858.0
2017-05-04 14:00:00,36.3,36.34,36.3,36.34,70032.0,32.8821,32.9184,32.8821,32.9184,70032.0
2017-05-04 14:30:00,36.34,36.42,36.3,36.3,54429.0,32.9184,32.9908,32.8821,32.8821,54429.0
2017-05-04 15:00:00,36.3,36.36,36.29,36.32,69126.0,32.8821,32.9365,32.8731,32.9002,69126.0
2017-05-04 15:30:00,36.32,36.42,36.31,36.42,184404.0,32.9002,32.9908,32.8912,32.9908,184404.0
2017-05-05 09:30:00,36.46,36.62,36.46,36.54,23523.0,33.0271,33.172,33.0271,33.0995,23523.0
2017-05-05 10:00:00,36.51,36.55,36.45,36.49,25200.0,33.0724,33.1086,33.018,33.0542,25200.0
2017-05-05 10:30:00,36.49,36.58,36.48,36.57,43059.0,33.0542,33.1358,33.0452,33.1267,43059.0
2017-05-05 11:00:00,36.57,36.63,36.5,36.59,34314.0,33.1267,33.1811,33.0633,33.1448,34314.0
2017-05-05 11:30:00,36.6,36.63,36.57,36.63,24651.0,33.1539,33.1811,33.1267,33.1811,24651.0
2017-05-05 12:00:00,36.64,36.64,36.51,36.51,12333.0,33.1901,33.1901,33.0724,33.0724,12333.0
2017-05-05 12:30:00,36.53,36.54,36.49,36.52,15456.0,33.0905,33.0995,33.0542,33.0814,15456.0
2017-05-05 13:00:00,36.53,36.56,36.5,36.55,16596.0,33.0905,33.1176,33.0633,33.1086,16596.0
2017-05-05 13:30:00,36.56,36.63,36.53,36.62,17538.0,33.1176,33.1811,33.0905,33.172,17538.0
2017-05-05 14:00:00,36.62,36.66,36.61,36.63,30414.0,33.172,33.2082,33.1629,33.1811,30414.0
2017-05-05 14:30:00,36.64,36.65,36.58,36.58,34866.0,33.1901,33.1992,33.1358,33.1358,34866.0
2017-05-05 15:00:00,36.59,36.6,36.56,36.56,46947.0,33.1448,33.1539,33.1176,33.1176,46947.0
2017-05-05 15:30:00,36.56,36.67,36.56,36.66,88374.0,33.1176,33.2173,33.1176,33.2082,88374.0
2017-05-08 09:30:00,36.6,36.73,36.53,36.6,38091.0,33.1539,33.2716,33.0905,33.1539,38091.0
2017-05-08 10:00:00,36.62,36.78,36.62,36.63,48345.0,33.172,33.3169,33.172,33.1811,48345.0
2017-05-08 10:30:00,36.63,36.71,36.61,36.69,32604.0,33.1811,33.2535,33.1629,33.2354,32604.0
2017-05-08 11:00:00,36.67,36.75,36.65,36.7,27177.0,33.2173,33.2898,33.1992,33.2445,27177.0
2017-05-08 11:30:00,36.73,36.81,36.7,36.7,15534.0,33.2716,33.3441,33.2445,33.2445,15534.0
2017-05-08 12:00:00,36.71,36.72,36.6,36.6,17826.0,33.2535,33.2626,33.1539,33.1539,17826.0
2017-05-08 12:30:00,36.61,36.67,36.57,36.62,23973.0,33.1629,33.2173,33.1267,33.172,23973.0
2017-05-08 13:00:00,36.64,36.69,36.62,36.66,46146.0,33.1901,33.2354,33.172,33.2082,46146.0
2017-05-08 13:30:00,36.66,36.75,36.65,36.74,21708.0,33.2082,33.2898,33.1992,33.2807,21708.0
2017-05-08 14:00:00,36.75,36.78,36.7,36.72,30213.0,33.2898,33.3169,33.2445,33.2626,30213.0
2017-05-08 14:30:00,36.72,36.72,36.59,36.64,26253.0,33.2626,33.2626,33.1448,33.1901,26253.0
2017-05-08 15:00:00,36.64,36.67,36.56,36.56,54162.0,33.1901,33.2173,33.1176,33.1176,54162.0
2017-05-08 15:30:00,36.56,36.58,36.48,36.55,123783.0,33.1176,33.1358,33.0452,33.1086,123783.0
2017-05-09 09:30:00,36.66,36.98,36.57,36.7,41049.0,33.2082,33.4981,33.1267,33.2445,41049.0
2017-05-09 10:00:00,36.73,36.77,36.6,36.76,36018.0,33.2716,33.3079,33.1539,33.2988,36018.0
2017-05-09 10:30:00,36.73,36.73,36.51,36.59,31707.0,33.2716,33.2716,33.0724,33.1448,31707.0
2017-05-09 11:00:00,36.59,36.75,36.59,36.61,58011.0,33.1448,33.2898,33.1448,33.1629,58011.0
2017-05-09 11:30:00,36.63,36.8,36.59,36.75,24510.0,33.1811,33.3351,33.1448,33.2898,24510.0
2017-05-09 12:00:00,36.75,36.87,36.74,36.74,35433.0,33.2898,33.3985,33.2807,33.2807,35433.0
2017-05-09 12:30:00,36.74,36.74,36.56,36.56,26034.0,33.2807,33.2807,33.1176,33.1176,26034.0
2017-05-09 13:00:00,36.58,36.69,36.55,36.63,27078.0,33.1358,33.2354,33.1086,33.1811,27078.0
2017-05-09 13:30:00,36.63,36.72,36.63,36.72,35622.0,33.1811,33.2626,33.1811,33.2626,35622.0
2017-05-09 14:00:00,36.71,36.72,36.6,36.61,34887.0,33.2535,33.2626,33.1539,33.1629,34887.0
2017-05-09 14:30:00,36.63,36.7,36.6,36.67,27615.0,33.1811,33.2445,33.1539,33.2173,27615.0
2017-05-09 15:00:00,36.7,36.76,36.65,36.65,24942.0,33.2445,33.2988,33.1992,33.1992,24942.0
2017-05-09 15:30:00,36.65,36.67,36.54,36.63,127113.0,33.1992,33.2173,33.0995,33.1811,127113.0
2017-05-10 09:30:00,36.64,36.84,36.49,36.65,29127.0,33.1901,33.3713,33.0542,33.1992,29127.0
2017-05-10 10:00:00,36.62,36.73,36.41,36.41,66303.0,33.172,33.2716,32.9818,32.9818,66303.0
2017-05-10 10:30:00,36.42,36.6,36.41,36.58,40317.0,32.9908,33.1539,32.9818,33.1358,40317.0
2017-05-10 11:00:00,36.6,36.7,36.57,36.68,42705.0,33.1539,33.2445,33.1267,33.2264,42705.0
2017-05-10 11:30:00,36.67,36.67,36.52,36.56,53460.0,33.2173,33.2173,33.0814,33.1176,53460.0
2017-05-10 12:00:00,36.57,36.6,36.56,36.57,29034.0,33.1267,33.1539,33.1176,33.1267,29034.0
2017-05-10 12:30:00,36.58,36.6,36.54,36.56,28383.0,33.1358,33.1539,33.0995,33.1176,28383.0
2017-05-10 13:00:00,36.57,36.64,36.57,36.62,27702.0,33.1267,33.1901,33.1267,33.172,27702.0
2017-05-10 13:30:00,36.62,36.62,36.5,36.5,15537.0,33.172,33.172,33.0633,33.0633,15537.0
2017-05-10 14:00:00,36.48,36.54,36.45,36.47,101127.0,33.0452,33.0995,33.018,33.0361,101127.0
2017-05-10 14:30:00,36.47,36.71,36.41,36.7,90990.0,33.0361,33.2535,32.9818,33.2445,90990.0
2017-05-10 15:00:00,36.71,36.77,36.71,36.77,53205.0,33.2535,33.3079,33.2535,33.3079,53205.0
2017-05-10 15:30:00,36.77,36.85,36.76,36.81,162213.0,33.3079,33.3803,33.2988,33.3441,162213.0
2017-05-11 09:30:00,36.7,36.91,36.22,36.23,19965.0,33.2445,33.4347,32.8097,32.8187,19965.0
2017-05-11 10:00:00,36.23,36.32,36.1,36.29,65700.0,32.8187,32.9002,32.701,32.8731,65700.0
2017-05-11 10:30:00,36.23,36.32,36.14,36.32,48822.0,32.8187,32.9002,32.7372,32.9002,48822.0
2017-05-11 11:00:00,36.3,36.59,36.3,36.57,30999.0,32.8821,33.1448,32.8821,33.1267,30999.0
2017-05-11 11:30:00,36.56,36.65,36.53,36.65,22842.0,33.1176,33.1992,33.0905,33.1992,22842.0
2017-05-11 12:00:00,36.63,36.68,36.56,36.58,40326.0,33.1811,33.2264,33.1176,33.1358,40326.0
2017-05-11 12:30:00,36.56,36.6,36.53,36.59,32595.0,33.1176,33.1539,33.0905,33.1448,32595.0
2017-05-11 13:00:00,36.59,36.66,36.58,36.63,9279.0,33.1448,33.2082,33.1358,33.1811,9279.0
2017-05-11 13:30:00,36.6,36.73,36.57,36.73,13029.0,33.1539,33.2716,33.1267,33.2716,13029.0
2017-05-11 14:00:00,36.73,36.83,36.68,36.83,15774.0,33.2716,33.3622,33.2264,33.3622,15774.0
2017-05-11 14:30:00,36.81,36.82,36.72,36.77,17037.0,33.3441,33.3532,33.2626,33.3079,17037.0
2017-05-11 15:00:00,36.77,36.79,36.7,36.72,29046.0,33.3079,33.326,33.2445,33.2626,29046.0
2017-05-11 15:30:00,36.7,36.81,36.7,36.75,70761.0,33.2445,33.3441,33.2445,33.2898,70761.0
2017-05-12 09:30:00,36.57,36.7,36.49,36.68,19689.0,33.1267,33.2445,33.0542,33.2264,19689.0
2017-05-12 10:00:00,36.68,36.75,36.5,36.73,74784.0,33.2264,33.2898,33.0633,33.2716,74784.0
2017-05-12 10:30:00,36.73,36.78,36.69,36.73,15228.0,33.2716,33.3169,33.2354,33.2716,15228.0
2017-05-12 11:00:00,36.76,36.84,36.75,36.75,9117.0,33.2988,33.3713,33.2898,33.2898,9117.0
2017-05-12 11:30:00,36.76,36.84,36.73,36.73,8952.0,33.2988,33.3713,33.2716,33.2716,8952.0
2017-05-12 12:00:00,36.72,36.76,36.69,36.73,10794.0,33.2626,33.2988,33.2354,33.2716,10794.0
2017-05-12 12:30:00,36.7,36.76,36.66,36.69,20346.0,33.2445,33.2988,33.2082,33.2354,20346.0
2017-05-12 13:00:00,36.7,36.7,36.62,36.62,12300.0,33.2445,33.2445,33.172,33.172,12300.0
2017-05-12 13:30:00,36.62,36.64,36.58,36.62,13920.0,33.172,33.1901,33.1358,33.172,13920.0
2017-05-12 14:00:00,36.61,36.63,36.58,36.58,24789.0,33.1629,33.1811,33.1358,33.1358,24789.0
2017-05-12 14:30:00,36.57,36.6,36.55,36.59,19803.0,33.1267,33.1539,33.1086,33.1448,19803.0
2017-05-12 15:00:00,36.57,36.6,36.54,36.57,24264.0,33.1267,33.1539,33.0995,33.1267,24264.0
2017-05-12 15:30:00,36.56,36.66,36.56,36.61,87255.0,33.1176,33.2082,33.1176,33.1629,87255.0
2017-05-15 09:30:00,36.85,37.06,36.79,37.01,15960.0,33.3803,33.5706,33.326,33.5253,15960.0
2017-05-15 10:00:00,36.98,37.03,36.87,36.88,25929.0,33.4981,33.5434,33.3985,33.4075,25929.0
2017-05-15 10:30:00,36.89,36.97,36.84,36.91,16119.0,33.4166,33.489,33.3713,33.4347,16119.0
2017-05-15 11:00:00,36.94,37.05,36.94,37.04,14397.0,33.4619,33.5615,33.4619,33.5525,14397.0
2017-05-15 11:30:00,37.02,37.1,37.02,37.1,11970.0,33.5343,33.6068,33.5343,33.6068,11970.0
2017-05-15 12:00:00,37.11,37.13,37.06,37.06,25329.0,33.6159,33.634,33.5706,33.5706,25329.0
2017-05-15 12:30:00,37.07,37.15,37.07,37.08,23769.0,33.5796,33.6521,33.5796,33.5887,23769.0
2017-05-15 13:00:00,37.06,37.1,37.04,37.08,14046.0,33.5706,33.6068,33.5525,33.5887,14046.0
2017-05-15 13:30:00,37.07,37.09,37.01,37.02,16167.0,33.5796,33.5977,33.5253,33.5343,16167.0
2017-05-15 14:00:00,37.0,37.02,36.95,36.95,19269.0,33.5162,33.5343,33.4709,33.4709,19269.0
2017-05-15 14:30:00,36.95,36.98,36.91,36.94,31479.0,33.4709,33.4981,33.4347,33.4619,31479.0
2017-05-15 15:00:00,36.95,37.01,36.95,36.98,44307.0,33.4709,33.5253,33.4709,33.4981,44307.0
2017-05-15 15:30:00,36.98,37.0,36.95,36.96,104286.0,33.4981,33.5162,33.4709,33.48,104286.0
2017-05-16 09:30:00,37.06,37.06,36.81,36.91,47481.0,33.5706,33.5706,33.3441,33.4347,47481.0
2017-05-16 10:00:00,36.96,37.1,36.92,36.92,27060.0,33.48,33.6068,33.4438,33.4438,27060.0
2017-05-16 10:30:00,36.94,36.97,36.78,36.95,10806.0,33.4619,33.489,33.3169,33.4709,10806.0
2017-05-16 11:00:00,36.98,37.05,36.93,37.05,17370.0,33.4981,33.5615,33.4528,33.5615,17370.0
2017-05-16 11:30:00,37.02,37.08,36.97,37.08,12918.0,33.5343,33.5887,33.489,33.5887,12918.0
2017-05-16 12:00:00,37.0,37.09,36.99,37.05,54090.0,33.5162,33.5977,33.5072,33.5615,54090.0
2017-05-16 12:30:00,37.07,37.1,37.05,37.1,3300.0,33.5796,33.6068,33.5615,33.6068,3300.0
2017-05-16 13:00:00,37.07,37.17,37.07,37.17,10758.0,33.5796,33.6702,33.5796,33.6702,10758.0
2017-05-16 13:30:00,37.13,37.17,37.11,37.11,11316.0,33.634,33.6702,33.6159,33.6159,11316.0
2017-05-16 14:00:00,37.12,37.19,37.12,37.19,15447.0,33.6249,33.6883,33.6249,33.6883,15447.0
2017-05-16 14:30:00,37.16,37.23,37.15,37.19,21678.0,33.6612,33.7246,33.6521,33.6883,21678.0
2017-05-16 15:00:00,37.18,37.21,37.14,37.16,24780.0,33.6793,33.7064,33.643,33.6612,24780.0
2017-05-16 15:30:00,37.16,37.23,37.14,37.2,82011.0,33.6612,33.7246,33.643,33.6974,82011.0
2017-05-17 09:30:00,36.7,36.79,36.62,36.75,35667.0,33.2445,33.326,33.172,33.2898,35667.0
2017-05-17 10:00:00,36.73,36.91,36.68,36.82,23349.0,33.2716,33.4347,33.2264,33.3532,23349.0
2017-05-17 10:30:00,36.77,36.88,36.68,36.77,30393.0,33.3079,33.4075,33.2264,33.3079,30393.0
2017-05-17 11:00:00,36.74,36.83,36.68,36.75,17940.0,33.2807,33.3622,33.2264,33.2898,17940.0
2017-05-17 11:30:00,36.78,36.9,36.66,36.9,40800.0,33.3169,33.4256,33.2082,33.4256,40800.0
2017-05-17 12:00:00,36.88,36.92,36.82,36.83,28464.0,33.4075,33.4438,33.3532,33.3622,28464.0
2017-05-17 12:30:00,36.85,36.92,36.85,36.89,16551.0,33.3803,33.4438,33.3803,33.4166,16551.0
2017-05-17 13:00:00,36.88,36.95,36.87,36.95,48597.0,33.4075,33.4709,33.3985,33.4709,48597.0
2017-05-17 13:30:00,36.91,36.96,36.89,36.92,15366.0,33.4347,33.48,33.4166,33.4438,15366.0
2017-05-17 14:00:00,36.9,36.93,36.8,36.81,71874.0,33.4256,33.4528,33.3351,33.3441,71874.0
2017-05-17 14:30:00,36.82,36.87,36.7,36.75,59133.0,33.3532,33.3985,33.2445,33.2898,59133.0
2017-05-17 15:00:00,36.76,36.84,36.68,36.72,62589.0,33.2988,33.3713,33.2264,33.2626,62589.0
2017-05-17 15:30:00,36.73,36.78,36.58,36.61,118062.0,33.2716,33.3169,33.1358,33.1629,118062.0
2017-05-18 09:30:00,36.1,36.58,36.01,36.33,70554.0,32.701,33.1358,32.6194,32.9093,70554.0
2017-05-18 10:00:00,36.45,36.62,36.42,36.62,22974.0,33.018,33.172,32.9908,33.172,22974.0
2017-05-18 10:30:00,36.66,36.79,36.59,36.75,21933.0,33.2082,33.326,33.1448,33.2898,21933.0
2017-05-18 11:00:00,36.8,36.93,36.77,36.82,24534.0,33.3351,33.4528,33.3079,33.3532,24534.0
2017-05-18 11:30:00,36.8,36.84,36.72,36.81,30348.0,33.3351,33.3713,33.2626,33.3441,30348.0
2017-05-18 12:00:00,36.81,36.84,36.69,36.76,113319.0,33.3441,33.3713,33.2354,33.2988,113319.0
2017-05-18 12:30:00,36.75,36.78,36.57,36.61,75990.0,33.2898,33.3169,33.1267,33.1629,75990.0
2017-05-18 13:00:00,36.65,36.66,36.53,36.56,28494.0,33.1992,33.2082,33.0905,33.1176,28494.0
2017-05-18 13:30:00,36.58,36.7,36.57,36.68,27867.0,33.1358,33.2445,33.1267,33.2264,27867.0
2017-05-18 14:00:00,36.73,36.8,36.7,36.74,27348.0,33.2716,33.3351,33.2445,33.2807,27348.0
2017-05-18 14:30:00,36.76,36.81,36.7,36.7,32712.0,33.2988,33.3441,33.2445,33.2445,32712.0
2017-05-18 15:00:00,36.7,36.76,36.63,36.67,46719.0,33.2445,33.2988,33.1811,33.2173,46719.0
2017-05-18 15:30:00,36.69,36.84,36.64,36.73,185760.0,33.2354,33.3713,33.1901,33.2716,185760.0
2017-05-19 09:30:00,36.9,36.96,36.41,36.86,28371.0,33.4256,33.48,32.9818,33.3894,28371.0
2017-05-19 10:00:00,36.84,36.89,36.72,36.86,40710.0,33.3713,33.4166,33.2626,33.3894,40710.0
2017-05-19 10:30:00,36.89,36.89,36.78,36.84,30465.0,33.4166,33.4166,33.3169,33.3713,30465.0
2017-05-19 11:00:00,36.82,36.83,36.73,36.73,58542.0,33.3532,33.3622,33.2716,33.2716,58542.0
2017-05-19 11:30:00,36.72,36.77,36.64,36.74,66981.0,33.2626,33.3079,33.1901,33.2807,66981.0
2017-05-19 12:00:00,36.74,36.76,36.66,36.68,30231.0,33.2807,33.2988,33.2082,33.2264,30231.0
2017-05-19 12:30:00,36.69,36.85,36.69,36.83,31041.0,33.2354,33.3803,33.2354,33.3622,31041.0
2017-05-19 13:00:00,36.83,36.89,36.79,36.87,21600.0,33.3622,33.4166,33.326,33.3985,21600.0
2017-05-19 13:30:00,36.86,36.94,36.78,36.94,69699.0,33.3894,33.4619,33.3169,33.4619,69699.0
2017-05-19 14:00:00,36.94,36.97,36.91,36.94,20109.0,33.4619,33.489,33.4347,33.4619,20109.0
2017-05-19 14:30:00,36.97,37.01,36.93,36.96,29400.0,33.489,33.5253,33.4528,33.48,29400.0
2017-05-19 15:00:00,36.96,36.98,36.82,36.82,35016.0,33.48,33.4981,33.3532,33.3532,35016.0
2017-05-19 15:30:00,36.82,36.86,36.78,36.83,156561.0,33.3532,33.3894,33.3169,33.3622,156561.0
2017-05-22 09:30:00,36.92,37.11,36.75,36.95,37500.0,33.4438,33.6159,33.2898,33.4709,37500.0
2017-05-22 10:00:00,36.91,37.09,36.83,36.97,27162.0,33.4347,33.5977,33.3622,33.489,27162.0
2017-05-22 10:30:00,36.98,36.98,36.79,36.83,25905.0,33.4981,33.4981,33.326,33.3622,25905.0
2017-05-22 11:00:00,36.84,36.98,36.83,36.96,57471.0,33.3713,33.4981,33.3622,33.48,57471.0
2017-05-22 11:30:00,36.97,36.97,36.82,36.85,62190.0,33.489,33.489,33.3532,33.3803,62190.0
2017-05-22 12:00:00,36.84,36.91,36.8,36.82,60168.0,33.3713,33.4347,33.3351,33.3532,60168.0
2017-05-22 12:30:00,36.83,36.85,36.77,36.82,14805.0,33.3622,33.3803,33.3079,33.3532,14805.0
2017-05-22 13:00:00,36.81,36.85,36.78,36.85,28485.0,33.3441,33.3803,33.3169,33.3803,28485.0
2017-05-22 13:30:00,36.86,36.86,36.8,36.8,29673.0,33.3894,33.3894,33.3351,33.3351,29673.0
2017-05-22 14:00:00,36.83,36.89,36.79,36.87,31311.0,33.3622,33.4166,33.326,33.3985,31311.0
2017-05-22 14:30:00,36.88,36.9,36.83,36.9,40035.0,33.4075,33.4256,33.3622,33.4256,40035.0
2017-05-22 15:00:00,36.9,36.92,36.84,36.89,55695.0,33.4256,33.4438,33.3713,33.4166,55695.0
2017-05-22 15:30:00,36.9,36.97,36.87,36.91,133197.0,33.4256,33.489,33.3985,33.4347,133197.0
2017-05-23 09:30:00,37.12,37.12,36.64,36.8,47538.0,33.6249,33.6249,33.1901,33.3351,47538.0
2017-05-23 10:00:00,36.75,36.81,36.35,36.52,107781.0,33.2898,33.3441,32.9274,33.0814,107781.0
2017-05-23 10:30:00,36.51,36.73,36.51,36.62,49629.0,33.0724,33.2716,33.0724,33.172,49629.0
2017-05-23 11:00:00,36.62,36.82,36.59,36.81,27963.0,33.172,33.3532,33.1448,33.3441,27963.0
2017-05-23 11:30:00,36.8,36.8,36.64,36.64,23307.0,33.3351,33.3351,33.1901,33.1901,23307.0
2017-05-23 12:00:00,36.62,36.74,36.62,36.67,18630.0,33.172,33.2807,33.172,33.2173,18630.0
2017-05-23 12:30:00,36.64,36.68,36.58,36.61,38028.0,33.1901,33.2264,33.1358,33.1629,38028.0
2017-05-23 13:00:00,36.61,36.65,36.6,36.61,45795.0,33.1629,33.1992,33.1539,33.1629,45795.0
2017-05-23 13:30:00,36.6,36.69,36.6,36.63,32862.0,33.1539,33.2354,33.1539,33.1811,32862.0
2017-05-23 14:00:00,36.63,36.64,36.56,36.59,39600.0,33.1811,33.1901,33.1176,33.1448,39600.0
2017-05-23 14:30:00,36.64,36.71,36.57,36.67,24651.0,33.1901,33.2535,33.1267,33.2173,24651.0
2017-05-23 15:00:00,36.68,36.74,36.66,36.68,23718.0,33.2264,33.2807,33.2082,33.2264,23718.0
2017-05-23 15:30:00,36.66,36.75,36.62,36.7,103716.0,33.2082,33.2898,33.172,33.2445,103716.0
2017-05-24 09:30:00,36.75,36.94,36.68,36.89,17784.0,33.2898,33.4619,33.2264,33.4166,17784.0
2017-05-24 10:00:00,36.85,36.85,36.73,36.78,18786.0,33.3803,33.3803,33.2716,33.3169,18786.0
2017-05-24 10:30:00,36.78,36.82,36.67,36.67,29403.0,33.3169,33.3532,33.2173,33.2173,29403.0
2017-05-24 11:00:00,36.69,36.73,36.67,36.71,16725.0,33.2354,33.2716,33.2173,33.2535,16725.0
2017-05-24 11:30:00,36.71,36.71,36.56,36.65,19890.0,33.2535,33.2535,33.1176,33.1992,19890.0
2017-05-24 12:00:00,36.59,36.64,36.59,36.64,23835.0,33.1448,33.1901,33.1448,33.1901,23835.0
2017-05-24 12:30:00,36.62,36.62,36.52,36.52,17778.0,33.172,33.172,33.0814,33.0814,17778.0
2017-05-24 13:00:00,36.51,36.54,36.42,36.5,20130.0,33.0724,33.0995,32.9908,33.0633,20130.0
2017-05-24 13:30:00,36.51,36.51,36.44,36.48,17220.0,33.0724,33.0724,33.0089,33.0452,17220.0
2017-05-24 14:00:00,36.47,36.52,36.42,36.45,59958.0,33.0361,33.0814,32.9908,33.018,59958.0
2017-05-24 14:30:00,36.48,36.48,36.4,36.41,48609.0,33.0452,33.0452,32.9727,32.9818,48609.0
2017-05-24 15:00:00,36.42,36.46,36.35,36.44,53067.0,32.9908,33.0271,32.9274,33.0089,53067.0
2017-05-24 15:30:00,36.45,36.49,36.41,36.41,140811.0,33.018,33.0542,32.9818,32.9818,140811.0
2017-05-25 09:30:00,36.55,36.61,36.49,36.6,30684.0,33.1086,33.1629,33.0542,33.1539,30684.0
2017-05-25 10:00:00,36.58,36.62,36.48,36.53,27480.0,33.1358,33.172,33.0452,33.0905,27480.0
2017-05-25 10:30:00,36.58,36.64,36.43,36.43,24027.0,33.1358,33.1901,32.9999,32.9999,24027.0
2017-05-25 11:00:00,36.46,36.57,36.38,36.46,16830.0,33.0271,33.1267,32.9546,33.0271,16830.0
2017-05-25 11:30:00,36.49,36.5,36.24,36.26,19845.0,33.0542,33.0633,32.8278,32.8459,19845.0
2017-05-25 12:00:00,36.23,36.33,36.2,36.29,18876.0,32.8187,32.9093,32.7915,32.8731,18876.0
2017-05-25 12:30:00,36.3,36.33,36.3,36.32,11190.0,32.8821,32.9093,32.8821,32.9002,11190.0
2017-05-25 13:00:00,36.34,36.38,36.32,36.37,49662.0,32.9184,32.9546,32.9002,32.9455,49662.0
2017-05-25 13:30:00,36.33,36.42,36.31,36.42,13800.0,32.9093,32.9908,32.8912,32.9908,13800.0
2017-05-25 14:00:00,36.44,36.51,36.42,36.44,15375.0,33.0089,33.0724,32.9908,33.0089,15375.0
2017-05-25 14:30:00,36.44,36.5,36.38,36.47,27900.0,33.0089,33.0633,32.9546,33.0361,27900.0
2017-05-25 15:00:00,36.48,36.55,36.48,36.5,30921.0,33.0452,33.1086,33.0452,33.0633,30921.0
2017-05-25 15:30:00,36.53,36.64,36.52,36.52,80073.0,33.0905,33.1901,33.0814,33.0814,80073.0
2017-05-26 09:30:00,36.46,36.61,36.25,36.61,19479.0,33.0271,33.1629,32.8368,33.1629,19479.0
2017-05-26 10:00:00,36.63,36.63,36.43,36.49,12435.0,33.1811,33.1811,32.9999,33.0542,12435.0
2017-05-26 10:30:00,36.49,36.56,36.43,36.47,14826.0,33.0542,33.1176,32.9999,33.0361,14826.0
2017-05-26 11:00:00,36.46,36.54,36.46,36.47,8400.0,33.0271,33.0995,33.0271,33.0361,8400.0
2017-05-26 11:30:00,36.47,36.49,36.43,36.47,15426.0,33.0361,33.0542,32.9999,33.0361,15426.0
2017-05-26 12:00:00,36.49,36.59,36.49,36.55,10092.0,33.0542,33.1448,33.0542,33.1086,10092.0
2017-05-26 12:30:00,36.55,36.58,36.54,36.54,11010.0,33.1086,33.1358,33.0995,33.0995,11010.0
2017-05-26 13:00:00,36.54,36.56,36.45,36.48,18621.0,33.0995,33.1176,33.018,33.0452,18621.0
2017-05-26 13:30:00,36.47,36.51,36.42,36.51,19491.0,33.0361,33.0724,32.9908,33.0724,19491.0
2017-05-26 14:00:00,36.5,36.54,36.48,36.53,15615.0,33.0633,33.0995,33.0452,33.0905,15615.0
2017-05-26 14:30:00,36.51,36.52,36.47,36.47,17685.0,33.0724,33.0814,33.0361,33.0361,17685.0
2017-05-26 15:00:00,36.5,36.53,36.46,36.53,20685.0,33.0633,33.0905,33.0271,33.0905,20685.0
2017-05-26 15:30:00,36.53,36.54,36.44,36.46,93471.0,33.0905,33.0995,33.0089,33.0271,93471.0
2017-05-30 09:30:00,36.51,36.65,36.37,36.46,38814.0,33.0724,33.1992,32.9455,33.0271,38814.0
2017-05-30 10:00:00,36.41,36.42,36.26,36.26,23178.0,32.9818,32.9908,32.8459,32.8459,23178.0
2017-05-30 10:30:00,36.24,36.39,36.23,36.3,23637.0,32.8278,32.9637,32.8187,32.8821,23637.0
2017-05-30 11:00:00,36.28,36.36,36.28,36.32,21567.0,32.864,32.9365,32.864,32.9002,21567.0
2017-05-30 11:30:00,36.32,36.32,36.25,36.25,17445.0,32.9002,32.9002,32.8368,32.8368,17445.0
2017-05-30 12:00:00,36.24,36.31,36.24,36.26,23958.0,32.8278,32.8912,32.8278,32.8459,23958.0
2017-05-30 12:30:00,36.28,36.3,36.26,36.29,27840.0,32.864,32.8821,32.8459,32.8731,27840.0
2017-05-30 13:00:00,36.28,36.32,36.26,36.3,32607.0,32.864,32.9002,32.8459,32.8821,32607.0
2017-05-30 13:30:00,36.28,36.37,36.28,36.32,33264.0,32.864,32.9455,32.864,32.9002,33264.0
2017-05-30 14:00:00,36.33,36.45,36.33,36.41,34017.0,32.9093,33.018,32.9093,32.9818,34017.0
2017-05-30 14:30:00,36.41,36.48,36.4,36.48,20772.0,32.9818,33.0452,32.9727,33.0452,20772.0
2017-05-30 15:00:00,36.49,36.52,36.43,36.46,33543.0,33.0542,33.0814,32.9999,33.0271,33543.0
2017-05-30 15:30:00,36.45,36.55,36.45,36.5,102468.0,33.018,33.1086,33.018,33.0633,102468.0
2017-05-31 09:30:00,36.5,36.56,36.21,36.3,15603.0,33.0633,33.1176,32.8006,32.8821,15603.0
2017-05-31 10:00:00,36.21,36.31,36.07,36.3,20931.0,32.8006,32.8912,32.6738,32.8821,20931.0
2017-05-31 10:30:00,36.38,36.55,36.38,36.55,12216.0,32.9546,33.1086,32.9546,33.1086,12216.0
2017-05-31 11:00:00,36.52,36.57,36.46,36.47,18849.0,33.0814,33.1267,33.0271,33.0361,18849.0
2017-05-31 11:30:00,36.47,36.59,36.46,36.57,15237.0,33.0361,33.1448,33.0271,33.1267,15237.0
2017-05-31 12:00:00,36.57,36.6,36.52,36.54,7500.0,33.1267,33.1539,33.0814,33.0995,7500.0
2017-05-31 12:30:00,36.54,36.58,36.5,36.52,10860.0,33.0995,33.1358,33.0633,33.0814,10860.0
2017-05-31 13:00:00,36.52,36.6,36.51,36.6,11850.0,33.0814,33.1539,33.0724,33.1539,11850.0
2017-05-31 13:30:00,36.6,36.63,36.57,36.6,17937.0,33.1539,33.1811,33.1267,33.1539,17937.0
2017-05-31 14:00:00,36.6,36.68,36.56,36.68,18345.0,33.1539,33.2264,33.1176,33.2264,18345.0
2017-05-31 14:30:00,36.65,36.66,36.56,36.58,20472.0,33.1992,33.2082,33.1176,33.1358,20472.0
2017-05-31 15:00:00,36.55,36.67,36.55,36.64,33783.0,33.1086,33.2173,33.1086,33.1901,33783.0
2017-05-31 15:30:00,36.65,36.68,36.57,36.6,92283.0,33.1992,33.2264,33.1267,33.1539,92283.0
2017-06-01 09:30:00,36.75,36.91,36.56,36.91,32607.0,33.2898,33.4347,33.1176,33.4347,32607.0
2017-06-01 10:00:00,36.82,36.87,36.78,36.81,9354.0,33.3532,33.3985,33.3169,33.3441,9354.0
2017-06-01 10:30:00,36.8,36.8,36.62,36.77,19653.0,33.3351,33.3351,33.172,33.3079,19653.0
2017-06-01 11:00:00,36.76,36.88,36.74,36.85,20925.0,33.2988,33.4075,33.2807,33.3803,20925.0
2017-06-01 11:30:00,36.84,36.98,36.84,36.91,26295.0,33.3713,33.4981,33.3713,33.4347,26295.0
2017-06-01 12:00:00,36.9,37.04,36.88,36.97,28122.0,33.4256,33.5525,33.4075,33.489,28122.0
2017-06-01 12:30:00,36.99,37.11,36.99,37.04,10500.0,33.5072,33.6159,33.5072,33.5525,10500.0
2017-06-01 13:00:00,37.04,37.18,37.04,37.18,16968.0,33.5525,33.6793,33.5525,33.6793,16968.0
2017-06-01 13:30:00,37.2,37.21,37.09,37.21,36417.0,33.6974,33.7064,33.5977,33.7064,36417.0
2017-06-01 14:00:00,37.2,37.46,37.2,37.4,56241.0,33.6974,33.9329,33.6974,33.8786,56241.0
2017-06-01 14:30:00,37.42,37.42,37.25,37.28,29952.0,33.8967,33.8967,33.7427,33.7699,29952.0
2017-06-01 15:00:00,37.28,37.32,37.24,37.28,29778.0,33.7699,33.8061,33.7336,33.7699,29778.0
2017-06-01 15:30:00,37.29,37.46,37.29,37.46,153510.0,33.7789,33.9329,33.7789,33.9329,153510.0
2017-06-02 09:30:00,37.46,37.58,37.22,37.49,47322.0,33.9329,34.0416,33.7155,33.9601,47322.0
2017-06-02 10:00:00,37.46,37.56,37.45,37.56,29238.0,33.9329,34.0235,33.9238,34.0235,29238.0
2017-06-02 10:30:00,37.56,37.82,37.56,37.73,165309.0,34.0235,34.259,34.0235,34.1775,165309.0
2017-06-02 11:00:00,37.74,37.83,37.74,37.82,21939.0,34.1865,34.2681,34.1865,34.259,21939.0
2017-06-02 11:30:00,37.82,37.89,37.79,37.86,46920.0,34.259,34.3224,34.2318,34.2952,46920.0
2017-06-02 12:00:00,37.86,37.97,37.82,37.9,86304.0,34.2952,34.3949,34.259,34.3315,86304.0
2017-06-02 12:30:00,37.91,37.91,37.83,37.91,20343.0,34.3405,34.3405,34.2681,34.3405,20343.0
2017-06-02 13:00:00,37.89,38.02,37.87,38.02,29127.0,34.3224,34.4402,34.3043,34.4402,29127.0
2017-06-02 13:30:00,38.05,38.11,37.98,38.07,27165.0,34.4674,34.5217,34.4039,34.4855,27165.0
2017-06-02 14:00:00,38.07,38.17,37.99,38.0,59331.0,34.4855,34.5761,34.413,34.4221,59331.0
2017-06-02 14:30:00,38.02,38.1,38.0,38.05,24144.0,34.4402,34.5126,34.4221,34.4674,24144.0
2017-06-02 15:00:00,38.07,38.1,37.96,38.02,36192.0,34.4855,34.5126,34.3858,34.4402,36192.0
2017-06-02 15:30:00,38.01,38.01,37.81,37.87,126729.0,34.4311,34.4311,34.25,34.3043,126729.0
2017-06-05 09:30:00,37.71,37.77,37.31,37.65,29034.0,34.1594,34.2137,33.797,34.105,29034.0
2017-06-05 10:00:00,37.66,37.85,37.66,37.8,11997.0,34.1141,34.2862,34.1141,34.2409,11997.0
2017-06-05 10:30:00,37.77,37.89,37.75,37.88,16968.0,34.2137,34.3224,34.1956,34.3134,16968.0
2017-06-05 11:00:00,37.85,37.86,37.68,37.74,17205.0,34.2862,34.2952,34.1322,34.1865,17205.0
2017-06-05 11:30:00,37.73,37.74,37.61,37.73,9729.0,34.1775,34.1865,34.0688,34.1775,9729.0
2017-06-05 12:00:00,37.75,37.82,37.71,37.75,15540.0,34.1956,34.259,34.1594,34.1956,15540.0
2017-06-05 12:30:00,37.78,37.78,37.63,37.73,28455.0,34.2228,34.2228,34.0869,34.1775,28455.0
2017-06-05 13:00:00,37.78,37.78,37.68,37.71,8484.0,34.2228,34.2228,34.1322,34.1594,8484.0
2017-06-05 13:30:00,37.67,37.74,37.64,37.7,27168.0,34.1231,34.1865,34.096,34.1503,27168.0
2017-06-05 14:00:00,37.68,37.73,37.66,37.71,11400.0,34.1322,34.1775,34.1141,34.1594,11400.0
2017-06-05 14:30:00,37.71,37.79,37.68,37.69,24921.0,34.1594,34.2318,34.1322,34.1413,24921.0
2017-06-05 15:00:00,37.7,37.84,37.67,37.84,48183.0,34.1503,34.2771,34.1231,34.2771,48183.0
2017-06-05 15:30:00,37.84,37.93,37.66,37.7,134250.0,34.2771,34.3587,34.1141,34.1503,134250.0
2017-06-06 09:30:00,37.61,37.66,37.33,37.59,30912.0,34.0688,34.1141,33.8151,34.0507,30912.0
2017-06-06 10:00:00,37.6,37.63,37.52,37.62,28701.0,34.0597,34.0869,33.9873,34.0778,28701.0
2017-06-06 10:30:00,37.6,37.78,37.57,37.67,49977.0,34.0597,34.2228,34.0326,34.1231,49977.0
2017-06-06 11:00:00,37.67,37.67,37.58,37.66,30366.0,34.1231,34.1231,34.0416,34.1141,30366.0
2017-06-06 11:30:00,37.67,37.95,37.67,37.89,38676.0,34.1231,34.3768,34.1231,34.3224,38676.0
2017-06-06 12:00:00,37.88,38.04,37.88,37.99,20364.0,34.3134,34.4583,34.3134,34.413,20364.0
2017-06-06 12:30:00,37.95,37.97,37.85,37.92,19440.0,34.3768,34.3949,34.2862,34.3496,19440.0
2017-06-06 13:00:00,37.92,37.98,37.9,37.94,20493.0,34.3496,34.4039,34.3315,34.3677,20493.0
2017-06-06 13:30:00,37.96,38.03,37.94,37.98,41424.0,34.3858,34.4492,34.3677,34.4039,41424.0
2017-06-06 14:00:00,38.01,38.13,38.01,38.07,27210.0,34.4311,34.5398,34.4311,34.4855,27210.0
2017-06-06 14:30:00,38.06,38.12,38.0,38.03,26259.0,34.4764,34.5308,34.4221,34.4492,26259.0
2017-06-06 15:00:00,38.02,38.07,37.93,37.96,53229.0,34.4402,34.4855,34.3587,34.3858,53229.0
2017-06-06 15:30:00,37.95,37.95,37.71,37.74,147699.0,34.3768,34.3768,34.1594,34.1865,147699.0
2017-06-07 09:30:00,37.66,37.66,37.42,37.54,29586.0,34.1141,34.1141,33.8967,34.0054,29586.0
2017-06-07 10:00:00,37.55,37.63,37.53,37.62,28419.0,34.0144,34.0869,33.9963,34.0778,28419.0
2017-06-07 10:30:00,37.55,37.6,37.41,37.49,24459.0,34.0144,34.0597,33.8876,33.9601,24459.0
2017-06-07 11:00:00,37.49,37.49,37.42,37.45,9600.0,33.9601,33.9601,33.8967,33.9238,9600.0
2017-06-07 11:30:00,37.42,37.44,37.33,37.34,17832.0,33.8967,33.9148,33.8151,33.8242,17832.0
2017-06-07 12:00:00,37.31,37.34,37.26,37.34,20889.0,33.797,33.8242,33.7517,33.8242,20889.0
2017-06-07 12:30:00,37.33,37.33,37.25,37.28,16800.0,33.8151,33.8151,33.7427,33.7699,16800.0
2017-06-07 13:00:00,37.31,37.33,37.23,37.29,10131.0,33.797,33.8151,33.7246,33.7789,10131.0
2017-06-07 13:30:00,37.31,37.34,37.27,37.28,9993.0,33.797,33.8242,33.7608,33.7699,9993.0
2017-06-07 14:00:00,37.3,37.35,37.22,37.33,28449.0,33.788,33.8333,33.7155,33.8151,28449.0
2017-06-07 14:30:00,37.33,37.37,37.27,37.3,47673.0,33.8151,33.8514,33.7608,33.788,47673.0
2017-06-07 15:00:00,37.35,37.42,37.33,37.39,50472.0,33.8333,33.8967,33.8151,33.8695,50472.0
2017-06-07 15:30:00,37.4,37.45,37.26,37.29,136671.0,33.8786,33.9238,33.7517,33.7789,136671.0
2017-06-08 09:30:00,37.26,37.43,37.2,37.31,23784.0,33.7517,33.9057,33.6974,33.797,23784.0
2017-06-08 10:00:00,37.28,37.37,37.26,37.31,30876.0,33.7699,33.8514,33.7517,33.797,30876.0
2017-06-08 10:30:00,37.32,37.47,37.32,37.42,24975.0,33.8061,33.942,33.8061,33.8967,24975.0
2017-06-08 11:00:00,37.44,37.49,37.31,37.35,39213.0,33.9148,33.9601,33.797,33.8333,39213.0
2017-06-08 11:30:00,37.36,37.39,37.33,37.38,15681.0,33.8423,33.8695,33.8151,33.8604,15681.0
2017-06-08 12:00:00,37.38,37.46,37.37,37.38,26400.0,33.8604,33.9329,33.8514,33.8604,26400.0
2017-06-08 12:30:00,37.41,37.45,37.39,37.43,22230.0,33.8876,33.9238,33.8695,33.9057,22230.0
2017-06-08 13:00:00,37.43,37.54,37.42,37.46,14103.0,33.9057,34.0054,33.8967,33.9329,14103.0
2017-06-08 13:30:00,37.49,37.52,37.46,37.52,25314.0,33.9601,33.9873,33.9329,33.9873,25314.0
2017-06-08 14:00:00,37.51,37.51,37.42,37.43,19836.0,33.9782,33.9782,33.8967,33.9057,19836.0
2017-06-08 14:30:00,37.43,37.49,37.34,37.37,32052.0,33.9057,33.9601,33.8242,33.8514,32052.0
2017-06-08 15:00:00,37.38,37.51,37.38,37.49,30534.0,33.8604,33.9782,33.8604,33.9601,30534.0
2017-06-08 15:30:00,37.5,37.53,37.42,37.48,74061.0,33.9691,33.9963,33.8967,33.951,74061.0
2017-06-09 09:30:00,37.58,37.69,37.53,37.54,28752.0,34.0416,34.1413,33.9963,34.0054,28752.0
2017-06-09 10:00:00,37.51,37.58,37.44,37.47,81876.0,33.9782,34.0416,33.9148,33.942,81876.0
2017-06-09 10:30:00,37.48,37.6,37.42,37.56,89430.0,33.951,34.0597,33.8967,34.0235,89430.0
2017-06-09 11:00:00,37.57,37.58,37.49,37.53,102168.0,34.0326,34.0416,33.9601,33.9963,102168.0
2017-06-09 11:30:00,37.54,37.58,37.48,37.54,40113.0,34.0054,34.0416,33.951,34.0054,40113.0
2017-06-09 12:00:00,37.53,37.56,37.46,37.48,39057.0,33.9963,34.0235,33.9329,33.951,39057.0
2017-06-09 12:30:00,37.48,37.48,37.4,37.48,32991.0,33.951,33.951,33.8786,33.951,32991.0
2017-06-09 13:00:00,37.49,37.54,37.44,37.52,44808.0,33.9601,34.0054,33.9148,33.9873,44808.0
2017-06-09 13:30:00,37.51,37.53,37.41,37.43,37833.0,33.9782,33.9963,33.8876,33.9057,37833.0
2017-06-09 14:00:00,37.45,37.49,37.32,37.4,84798.0,33.9238,33.9601,33.8061,33.8786,84798.0
2017-06-09 14:30:00,37.4,37.43,37.25,37.36,62160.0,33.8786,33.9057,33.7427,33.8423,62160.0
2017-06-09 15:00:00,37.36,37.49,37.35,37.46,36372.0,33.8423,33.9601,33.8333,33.9329,36372.0
2017-06-09 15:30:00,37.45,37.63,37.4,37.61,89043.0,33.9238,34.0869,33.8786,34.0688,89043.0
2017-06-12 09:30:00,37.6,37.68,37.22,37.22,21129.0,34.0597,34.1322,33.7155,33.7155,21129.0
2017-06-12 10:00:00,37.27,37.27,36.79,36.81,158838.0,33.7608,33.7608,33.326,33.3441,158838.0
2017-06-12 10:30:00,36.85,37.12,36.83,37.07,49545.0,33.3803,33.6249,33.3622,33.5796,49545.0
2017-06-12 11:00:00,37.06,37.11,36.94,37.04,99828.0,33.5706,33.6159,33.4619,33.5525,99828.0
2017-06-12 11:30:00,37.06,37.06,36.85,36.87,45228.0,33.5706,33.5706,33.3803,33.3985,45228.0
2017-06-12 12:00:00,36.85,37.07,36.74,37.04,82503.0,33.3803,33.5796,33.2807,33.5525,82503.0
2017-06-12 12:30:00,37.02,37.02,36.85,36.87,79662.0,33.5343,33.5343,33.3803,33.3985,79662.0
2017-06-12 13:00:00,36.87,36.91,36.78,36.79,25146.0,33.3985,33.4347,33.3169,33.326,25146.0
2017-06-12 13:30:00,36.82,36.85,36.58,36.84,227400.0,33.3532,33.3803,33.1358,33.3713,227400.0
2017-06-12 14:00:00,36.88,36.9,36.65,36.73,44922.0,33.4075,33.4256,33.1992,33.2716,44922.0
2017-06-12 14:30:00,36.76,36.87,36.76,36.84,35859.0,33.2988,33.3985,33.2988,33.3713,35859.0
2017-06-12 15:00:00,36.86,36.86,36.75,36.79,97182.0,33.3894,33.3894,33.2898,33.326,97182.0
2017-06-12 15:30:00,36.79,36.87,36.78,36.86,167622.0,33.326,33.3985,33.3169,33.3894,167622.0
2017-06-13 09:30:00,36.96,37.06,36.96,37.0,38964.0,33.48,33.5706,33.48,33.5162,38964.0
2017-06-13 10:00:00,37.02,37.03,36.94,37.01,44925.0,33.5343,33.5434,33.4619,33.5253,44925.0
2017-06-13 10:30:00,37.0,37.02,36.92,36.95,24030.0,33.5162,33.5343,33.4438,33.4709,24030.0
2017-06-13 11:00:00,36.99,37.06,36.95,36.99,60162.0,33.5072,33.5706,33.4709,33.5072,60162.0
2017-06-13 11:30:00,36.98,37.05,36.89,36.98,35607.0,33.4981,33.5615,33.4166,33.4981,35607.0
2017-06-13 12:00:00,37.01,37.01,36.96,36.99,24933.0,33.5253,33.5253,33.48,33.5072,24933.0
2017-06-13 12:30:00,36.97,37.04,36.97,36.99,74982.0,33.489,33.5525,33.489,33.5072,74982.0
2017-06-13 13:00:00,37.0,37.02,36.98,36.98,57690.0,33.5162,33.5343,33.4981,33.4981,57690.0
2017-06-13 13:30:00,37.0,37.02,36.95,36.98,68514.0,33.5162,33.5343,33.4709,33.4981,68514.0
2017-06-13 14:00:00,36.97,37.02,36.96,37.0,179814.0,33.489,33.5343,33.48,33.5162,179814.0
2017-06-13 14:30:00,37.0,37.02,36.95,36.95,84936.0,33.5162,33.5343,33.4709,33.4709,84936.0
2017-06-13 15:00:00,36.96,37.03,36.95,36.98,114972.0,33.48,33.5434,33.4709,33.4981,114972.0
2017-06-13 15:30:00,36.98,37.09,36.96,37.04,312450.0,33.4981,33.5977,33.48,33.5525,312450.0
2017-06-14 09:30:00,37.11,37.17,36.94,36.94,72852.0,33.6159,33.6702,33.4619,33.4619,72852.0
2017-06-14 10:00:00,36.95,37.03,36.91,37.02,80928.0,33.4709,33.5434,33.4347,33.5343,80928.0
2017-06-14 10:30:00,37.11,37.13,37.0,37.0,113448.0,33.6159,33.634,33.5162,33.5162,113448.0
2017-06-14 11:00:00,37.02,37.1,36.99,37.07,46128.0,33.5343,33.6068,33.5072,33.5796,46128.0
2017-06-14 11:30:00,37.07,37.09,36.99,37.05,56829.0,33.5796,33.5977,33.5072,33.5615,56829.0
2017-06-14 12:00:00,37.05,37.05,36.97,37.03,63000.0,33.5615,33.5615,33.489,33.5434,63000.0
2017-06-14 12:30:00,37.03,37.12,36.99,37.11,61887.0,33.5434,33.6249,33.5072,33.6159,61887.0
2017-06-14 13:00:00,37.12,37.21,37.12,37.16,25788.0,33.6249,33.7064,33.6249,33.6612,25788.0
2017-06-14 13:30:00,37.16,37.21,37.14,37.21,32943.0,33.6612,33.7064,33.643,33.7064,32943.0
2017-06-14 14:00:00,37.2,37.26,37.12,37.19,70251.0,33.6974,33.7517,33.6249,33.6883,70251.0
2017-06-14 14:30:00,37.18,37.24,37.11,37.21,47790.0,33.6793,33.7336,33.6159,33.7064,47790.0
2017-06-14 15:00:00,37.21,37.24,37.14,37.15,55242.0,33.7064,33.7336,33.643,33.6521,55242.0
2017-06-14 15:30:00,37.16,37.3,37.1,37.3,160584.0,33.6612,33.788,33.6068,33.788,160584.0
2017-06-15 09:30:00,36.98,37.18,36.89,37.16,31422.0,33.4981,33.6793,33.4166,33.6612,31422.0
2017-06-15 10:00:00,37.16,37.18,37.01,37.07,11196.0,33.6612,33.6793,33.5253,33.5796,11196.0
2017-06-15 10:30:00,37.08,37.14,37.02,37.07,32862.0,33.5887,33.643,33.5343,33.5796,32862.0
2017-06-15 11:00:00,37.1,37.14,37.05,37.1,161568.0,33.6068,33.643,33.5615,33.6068,161568.0
2017-06-15 11:30:00,37.1,37.12,37.0,37.0,43269.0,33.6068,33.6249,33.5162,33.5162,43269.0
2017-06-15 12:00:00,37.0,37.29,37.0,37.23,97905.0,33.5162,33.7789,33.5162,33.7246,97905.0
2017-06-15 12:30:00,37.23,37.23,37.18,37.2,65958.0,33.7246,33.7246,33.6793,33.6974,65958.0
2017-06-15 13:00:00,37.2,37.22,37.15,37.18,70734.0,33.6974,33.7155,33.6521,33.6793,70734.0
2017-06-15 13:30:00,37.15,37.22,37.15,37.18,62217.0,33.6521,33.7155,33.6521,33.6793,62217.0
2017-06-15 14:00:00,37.19,37.25,37.19,37.2,115884.0,33.6883,33.7427,33.6883,33.6974,115884.0
2017-06-15 14:30:00,37.2,37.37,37.18,37.34,77565.0,33.6974,33.8514,33.6793,33.8242,77565.0
2017-06-15 15:00:00,37.34,37.37,37.32,37.35,111387.0,33.8242,33.8514,33.8061,33.8333,111387.0
2017-06-15 15:30:00,37.34,37.4,37.3,37.4,213543.0,33.8242,33.8786,33.788,33.8786,213543.0
2017-06-16 09:30:00,37.42,37.67,37.42,37.63,168870.0,33.8967,34.1231,33.8967,34.0869,168870.0
2017-06-16 10:00:00,37.65,37.76,37.65,37.71,13080.0,34.105,34.2047,34.105,34.1594,13080.0
2017-06-16 10:30:00,37.74,37.78,37.58,37.61,15666.0,34.1865,34.2228,34.0416,34.0688,15666.0
2017-06-16 11:00:00,37.62,37.62,37.52,37.59,26976.0,34.0778,34.0778,33.9873,34.0507,26976.0
2017-06-16 11:30:00,37.59,37.64,37.51,37.55,69039.0,34.0507,34.096,33.9782,34.0144,69039.0
2017-06-16 12:00:00,37.59,37.67,37.57,37.67,16530.0,34.0507,34.1231,34.0326,34.1231,16530.0
2017-06-16 12:30:00,37.71,37.73,37.54,37.55,32937.0,34.1594,34.1775,34.0054,34.0144,32937.0
2017-06-16 13:00:00,37.54,37.61,37.49,37.49,35079.0,34.0054,34.0688,33.9601,33.9601,35079.0
2017-06-16 13:30:00,37.5,37.6,37.47,37.6,25272.0,33.9691,34.0597,33.942,34.0597,25272.0
2017-06-16 14:00:00,37.6,37.61,37.48,37.48,36867.0,34.0597,34.0688,33.951,33.951,36867.0
2017-06-16 14:30:00,37.52,37.62,37.41,37.62,38889.0,33.9873,34.0778,33.8876,34.0778,38889.0
2017-06-16 15:00:00,37.6,37.65,37.56,37.61,30144.0,34.0597,34.105,34.0235,34.0688,30144.0
2017-06-16 15:30:00,37.6,37.71,37.6,37.65,147339.0,34.0597,34.1594,34.0597,34.105,147339.0
2017-06-19 09:30:00,37.79,37.87,37.71,37.73,41706.0,34.2318,34.3043,34.1594,34.1775,41706.0
2017-06-19 10:00:00,37.73,37.8,37.6,37.66,144876.0,34.1775,34.2409,34.0597,34.1141,144876.0
2017-06-19 10:30:00,37.67,37.71,37.62,37.62,32679.0,34.1231,34.1594,34.0778,34.0778,32679.0
2017-06-19 11:00:00,37.62,37.68,37.47,37.48,40899.0,34.0778,34.1322,33.942,33.951,40899.0
2017-06-19 11:30:00,37.52,37.77,37.5,37.77,17601.0,33.9873,34.2137,33.9691,34.2137,17601.0
2017-06-19 12:00:00,37.76,37.89,37.74,37.89,13272.0,34.2047,34.3224,34.1865,34.3224,13272.0
2017-06-19 12:30:00,37.88,37.9,37.8,37.8,39318.0,34.3134,34.3315,34.2409,34.2409,39318.0
2017-06-19 13:00:00,37.83,37.84,37.76,37.84,30102.0,34.2681,34.2771,34.2047,34.2771,30102.0
2017-06-19 13:30:00,37.81,37.85,37.8,37.82,51129.0,34.25,34.2862,34.2409,34.259,51129.0
2017-06-19 14:00:00,37.84,37.84,37.73,37.75,35787.0,34.2771,34.2771,34.1775,34.1956,35787.0
2017-06-19 14:30:00,37.73,37.75,37.65,37.73,27276.0,34.1775,34.1956,34.105,34.1775,27276.0
2017-06-19 15:00:00,37.73,37.89,37.72,37.89,98355.0,34.1775,34.3224,34.1684,34.3224,98355.0
2017-06-19 15:30:00,37.88,38.05,37.88,37.9,122736.0,34.3134,34.4674,34.3134,34.3315,122736.0
2017-06-20 09:30:00,37.78,38.22,37.5,37.56,20868.0,34.2228,34.6213,33.9691,34.0235,20868.0
2017-06-20 10:00:00,37.45,37.72,37.44,37.65,35625.0,33.9238,34.1684,33.9148,34.105,35625.0
2017-06-20 10:30:00,37.61,37.61,37.46,37.52,16188.0,34.0688,34.0688,33.9329,33.9873,16188.0
2017-06-20 11:00:00,37.47,37.54,37.37,37.42,15729.0,33.942,34.0054,33.8514,33.8967,15729.0
2017-06-20 11:30:00,37.41,37.57,37.39,37.53,17445.0,33.8876,34.0326,33.8695,33.9963,17445.0
2017-06-20 12:00:00,37.51,37.6,37.51,37.6,17625.0,33.9782,34.0597,33.9782,34.0597,17625.0
2017-06-20 12:30:00,37.6,37.64,37.56,37.62,24789.0,34.0597,34.096,34.0235,34.0778,24789.0
2017-06-20 13:00:00,37.6,37.62,37.55,37.58,18582.0,34.0597,34.0778,34.0144,34.0416,18582.0
2017-06-20 13:30:00,37.58,37.7,37.57,37.7,15693.0,34.0416,34.1503,34.0326,34.1503,15693.0
2017-06-20 14:00:00,37.7,37.73,37.6,37.63,26379.0,34.1503,34.1775,34.0597,34.0869,26379.0
2017-06-20 14:30:00,37.64,37.65,37.53,37.58,25203.0,34.096,34.105,33.9963,34.0416,25203.0
2017-06-20 15:00:00,37.61,37.66,37.58,37.63,26082.0,34.0688,34.1141,34.0416,34.0869,26082.0
2017-06-20 15:30:00,37.64,37.64,37.47,37.47,73119.0,34.096,34.096,33.942,33.942,73119.0
2017-06-21 09:30:00,37.6,37.6,37.25,37.32,8685.0,34.0597,34.0597,33.7427,33.8061,8685.0
2017-06-21 10:00:00,37.33,37.43,37.33,37.43,18750.0,33.8151,33.9057,33.8151,33.9057,18750.0
2017-06-21 10:30:00,37.45,37.52,37.28,37.28,23229.0,33.9238,33.9873,33.7699,33.7699,23229.0
2017-06-21 11:00:00,37.29,37.3,37.13,37.17,32505.0,33.7789,33.788,33.634,33.6702,32505.0
2017-06-21 11:30:00,37.16,37.19,37.08,37.19,55161.0,33.6612,33.6883,33.5887,33.6883,55161.0
2017-06-21 12:00:00,37.18,37.2,37.08,37.11,46290.0,33.6793,33.6974,33.5887,33.6159,46290.0
2017-06-21 12:30:00,37.08,37.12,36.99,36.99,17568.0,33.5887,33.6249,33.5072,33.5072,17568.0
2017-06-21 13:00:00,37.0,37.13,37.0,37.09,16365.0,33.5162,33.634,33.5162,33.5977,16365.0
2017-06-21 13:30:00,37.08,37.12,36.99,36.99,9603.0,33.5887,33.6249,33.5072,33.5072,9603.0
2017-06-21 14:00:00,37.0,37.01,36.9,36.97,38916.0,33.5162,33.5253,33.4256,33.489,38916.0
2017-06-21 14:30:00,36.97,36.99,36.92,36.92,48738.0,33.489,33.5072,33.4438,33.4438,48738.0
2017-06-21 15:00:00,36.91,36.95,36.87,36.88,36531.0,33.4347,33.4709,33.3985,33.4075,36531.0
2017-06-21 15:30:00,36.9,36.92,36.85,36.87,95601.0,33.4256,33.4438,33.3803,33.3985,95601.0
2017-06-22 09:30:00,36.85,36.95,36.81,36.91,11433.0,33.3803,33.4709,33.3441,33.4347,11433.0
2017-06-22 10:00:00,36.88,36.88,36.64,36.71,25800.0,33.4075,33.4075,33.1901,33.2535,25800.0
2017-06-22 10:30:00,36.7,36.93,36.7,36.81,24927.0,33.2445,33.4528,33.2445,33.3441,24927.0
2017-06-22 11:00:00,36.81,36.92,36.71,36.81,45264.0,33.3441,33.4438,33.2535,33.3441,45264.0
2017-06-22 11:30:00,36.81,36.88,36.79,36.82,33660.0,33.3441,33.4075,33.326,33.3532,33660.0
2017-06-22 12:00:00,36.84,36.97,36.77,36.83,27180.0,33.3713,33.489,33.3079,33.3622,27180.0
2017-06-22 12:30:00,36.83,36.86,36.74,36.82,22200.0,33.3622,33.3894,33.2807,33.3532,22200.0
2017-06-22 13:00:00,36.82,36.91,36.81,36.91,17808.0,33.3532,33.4347,33.3441,33.4347,17808.0
2017-06-22 13:30:00,36.91,36.99,36.9,36.95,24660.0,33.4347,33.5072,33.4256,33.4709,24660.0
2017-06-22 14:00:00,36.95,37.03,36.93,37.03,30006.0,33.4709,33.5434,33.4528,33.5434,30006.0
2017-06-22 14:30:00,37.03,37.03,36.87,36.96,34212.0,33.5434,33.5434,33.3985,33.48,34212.0
2017-06-22 15:00:00,36.99,37.01,36.88,36.98,43815.0,33.5072,33.5253,33.4075,33.4981,43815.0
2017-06-22 15:30:00,36.98,37.04,36.9,36.99,145125.0,33.4981,33.5525,33.4256,33.5072,145125.0
2017-06-23 09:30:00,36.95,37.07,36.88,36.99,15474.0,33.4709,33.5796,33.4075,33.5072,15474.0
2017-06-23 10:00:00,37.05,37.08,36.98,37.01,32124.0,33.5615,33.5887,33.4981,33.5253,32124.0
2017-06-23 10:30:00,37.0,37.07,37.0,37.02,13800.0,33.5162,33.5796,33.5162,33.5343,13800.0
2017-06-23 11:00:00,37.01,37.08,37.01,37.06,15900.0,33.5253,33.5887,33.5253,33.5706,15900.0
2017-06-23 11:30:00,37.05,37.06,37.0,37.0,79452.0,33.5615,33.5706,33.5162,33.5162,79452.0
2017-06-23 12:00:00,37.02,37.08,37.01,37.07,18843.0,33.5343,33.5887,33.5253,33.5796,18843.0
2017-06-23 12:30:00,37.08,37.1,37.05,37.05,11700.0,33.5887,33.6068,33.5615,33.5615,11700.0
2017-06-23 13:00:00,37.04,37.05,36.99,37.02,12852.0,33.5525,33.5615,33.5072,33.5343,12852.0
2017-06-23 13:30:00,37.01,37.05,37.01,37.03,14106.0,33.5253,33.5615,33.5253,33.5434,14106.0
2017-06-23 14:00:00,37.02,37.05,37.0,37.03,19947.0,33.5343,33.5615,33.5162,33.5434,19947.0
2017-06-23 14:30:00,37.07,37.14,37.06,37.08,11700.0,33.5796,33.643,33.5706,33.5887,11700.0
2017-06-23 15:00:00,37.11,37.12,37.04,37.07,21993.0,33.6159,33.6249,33.5525,33.5796,21993.0
2017-06-23 15:30:00,37.05,37.14,37.05,37.07,263091.0,33.5615,33.643,33.5615,33.5796,263091.0
2017-06-26 09:30:00,37.21,37.21,36.93,37.12,8859.0,33.7064,33.7064,33.4528,33.6249,8859.0
2017-06-26 10:00:00,37.08,37.12,37.02,37.1,45102.0,33.5887,33.6249,33.5343,33.6068,45102.0
2017-06-26 10:30:00,37.09,37.09,36.89,36.92,51252.0,33.5977,33.5977,33.4166,33.4438,51252.0
2017-06-26 11:00:00,36.92,37.06,36.89,37.02,109746.0,33.4438,33.5706,33.4166,33.5343,109746.0
2017-06-26 11:30:00,37.02,37.18,37.01,37.09,25170.0,33.5343,33.6793,33.5253,33.5977,25170.0
2017-06-26 12:00:00,37.1,37.23,37.04,37.14,100458.0,33.6068,33.7246,33.5525,33.643,100458.0
2017-06-26 12:30:00,37.12,37.19,37.1,37.17,10800.0,33.6249,33.6883,33.6068,33.6702,10800.0
2017-06-26 13:00:00,37.16,37.2,37.06,37.12,39690.0,33.6612,33.6974,33.5706,33.6249,39690.0
2017-06-26 13:30:00,37.14,37.2,37.14,37.2,32535.0,33.643,33.6974,33.643,33.6974,32535.0
2017-06-26 14:00:00,37.23,37.27,37.19,37.27,21000.0,33.7246,33.7608,33.6883,33.7608,21000.0
2017-06-26 14:30:00,37.25,37.3,37.24,37.29,14400.0,33.7427,33.788,33.7336,33.7789,14400.0
2017-06-26 15:00:00,37.25,37.29,37.21,37.22,32085.0,33.7427,33.7789,33.7064,33.7155,32085.0
2017-06-26 15:30:00,37.22,37.24,37.12,37.15,96402.0,33.7155,33.7336,33.6249,33.6521,96402.0
2017-06-27 09:30:00,37.16,37.17,36.84,36.9,22416.0,33.6612,33.6702,33.3713,33.4256,22416.0
2017-06-27 10:00:00,36.94,37.05,36.88,37.03,8700.0,33.4619,33.5615,33.4075,33.5434,8700.0
2017-06-27 10:30:00,37.03,37.12,36.99,37.1,13497.0,33.5434,33.6249,33.5072,33.6068,13497.0
2017-06-27 11:00:00,37.04,37.06,36.97,37.0,11103.0,33.5525,33.5706,33.489,33.5162,11103.0
2017-06-27 11:30:00,36.96,37.0,36.94,36.94,9720.0,33.48,33.5162,33.4619,33.4619,9720.0
2017-06-27 12:00:00,36.97,37.03,36.95,36.98,41820.0,33.489,33.5434,33.4709,33.4981,41820.0
2017-06-27 12:30:00,36.98,37.01,36.95,36.96,26799.0,33.4981,33.5253,33.4709,33.48,26799.0
2017-06-27 13:00:00,36.98,37.01,36.93,36.99,41376.0,33.4981,33.5253,33.4528,33.5072,41376.0
2017-06-27 13:30:00,36.95,36.99,36.84,36.91,27612.0,33.4709,33.5072,33.3713,33.4347,27612.0
2017-06-27 14:00:00,36.9,36.9,36.74,36.86,19278.0,33.4256,33.4256,33.2807,33.3894,19278.0
2017-06-27 14:30:00,36.86,36.89,36.8,36.83,17526.0,33.3894,33.4166,33.3351,33.3622,17526.0
2017-06-27 15:00:00,36.81,36.86,36.78,36.81,33618.0,33.3441,33.3894,33.3169,33.3441,33618.0
2017-06-27 15:30:00,36.81,36.82,36.7,36.71,103344.0,33.3441,33.3532,33.2445,33.2535,103344.0
2017-06-28 09:30:00,36.83,36.87,36.79,36.81,22782.0,33.3622,33.3985,33.326,33.3441,22782.0
2017-06-28 10:00:00,36.81,37.05,36.81,36.94,129792.0,33.3441,33.5615,33.3441,33.4619,129792.0
2017-06-28 10:30:00,36.95,37.0,36.91,36.98,31650.0,33.4709,33.5162,33.4347,33.4981,31650.0
2017-06-28 11:00:00,36.99,37.15,36.95,36.97,70110.0,33.5072,33.6521,33.4709,33.489,70110.0
2017-06-28 11:30:00,36.98,36.99,36.87,36.96,24393.0,33.4981,33.5072,33.3985,33.48,24393.0
2017-06-28 12:00:00,36.94,36.97,36.89,36.91,23880.0,33.4619,33.489,33.4166,33.4347,23880.0
2017-06-28 12:30:00,36.92,36.93,36.9,36.91,9309.0,33.4438,33.4528,33.4256,33.4347,9309.0
2017-06-28 13:00:00,36.92,36.95,36.86,36.94,24594.0,33.4438,33.4709,33.3894,33.4619,24594.0
2017-06-28 13:30:00,36.95,37.0,36.95,36.97,22326.0,33.4709,33.5162,33.4709,33.489,22326.0
2017-06-28 14:00:00,36.97,36.97,36.89,36.92,29499.0,33.489,33.489,33.4166,33.4438,29499.0
2017-06-28 14:30:00,36.92,37.02,36.92,36.98,34440.0,33.4438,33.5343,33.4438,33.4981,34440.0
2017-06-28 15:00:00,36.97,37.01,36.94,36.99,46542.0,33.489,33.5253,33.4619,33.5072,46542.0
2017-06-28 15:30:00,37.01,37.02,36.94,36.96,102048.0,33.5253,33.5343,33.4619,33.48,102048.0
2017-06-29 09:30:00,36.97,37.01,36.82,36.82,13044.0,33.489,33.5253,33.3532,33.3532,13044.0
2017-06-29 10:00:00,36.79,36.79,36.59,36.65,26967.0,33.326,33.326,33.1448,33.1992,26967.0
2017-06-29 10:30:00,36.75,36.88,36.68,36.8,51312.0,33.2898,33.4075,33.2264,33.3351,51312.0
2017-06-29 11:00:00,36.84,36.84,36.51,36.56,49458.0,33.3713,33.3713,33.0724,33.1176,49458.0
2017-06-29 11:30:00,36.52,36.6,36.44,36.47,19269.0,33.0814,33.1539,33.0089,33.0361,19269.0
2017-06-29 12:00:00,36.48,36.5,36.3,36.36,21075.0,33.0452,33.0633,32.8821,32.9365,21075.0
2017-06-29 12:30:00,36.34,36.44,36.31,36.39,33522.0,32.9184,33.0089,32.8912,32.9637,33522.0
2017-06-29 13:00:00,36.39,36.39,36.11,36.11,21930.0,32.9637,32.9637,32.71,32.71,21930.0
2017-06-29 13:30:00,36.2,36.27,36.14,36.18,77322.0,32.7915,32.855,32.7372,32.7734,77322.0
2017-06-29 14:00:00,36.16,36.21,36.07,36.19,44514.0,32.7553,32.8006,32.6738,32.7825,44514.0
2017-06-29 14:30:00,36.2,36.24,36.12,36.12,23919.0,32.7915,32.8278,32.7191,32.7191,23919.0
2017-06-29 15:00:00,36.13,36.23,36.02,36.08,71592.0,32.7281,32.8187,32.6285,32.6828,71592.0
2017-06-29 15:30:00,36.06,36.35,36.04,36.25,267567.0,32.6647,32.9274,32.6466,32.8368,267567.0
2017-06-30 09:30:00,36.53,36.79,36.3,36.47,183018.0,33.0905,33.326,32.8821,33.0361,183018.0
2017-06-30 10:00:00,36.47,36.6,36.39,36.55,102924.0,33.0361,33.1539,32.9637,33.1086,102924.0
2017-06-30 10:30:00,36.56,36.58,36.43,36.49,40356.0,33.1176,33.1358,32.9999,33.0542,40356.0
2017-06-30 11:00:00,36.49,36.53,36.37,36.44,57528.0,33.0542,33.0905,32.9455,33.0089,57528.0
2017-06-30 11:30:00,36.46,36.62,36.45,36.61,39444.0,33.0271,33.172,33.018,33.1629,39444.0
2017-06-30 12:00:00,36.59,36.61,36.47,36.49,32916.0,33.1448,33.1629,33.0361,33.0542,32916.0
2017-06-30 12:30:00,36.48,36.54,36.45,36.46,23787.0,33.0452,33.0995,33.018,33.0271,23787.0
2017-06-30 13:00:00,36.48,36.54,36.46,36.53,35844.0,33.0452,33.0995,33.0271,33.0905,35844.0
2017-06-30 13:30:00,36.52,36.53,36.43,36.49,60630.0,33.0814,33.0905,32.9999,33.0542,60630.0
2017-06-30 14:00:00,36.48,36.54,36.45,36.53,52680.0,33.0452,33.0995,33.018,33.0905,52680.0
2017-06-30 14:30:00,36.52,36.6,36.48,36.58,81705.0,33.0814,33.1539,33.0452,33.1358,81705.0
2017-06-30 15:00:00,36.56,36.6,36.48,36.59,68289.0,33.1176,33.1539,33.0452,33.1448,68289.0
2017-06-30 15:30:00,36.58,36.62,36.42,36.42,199389.0,33.1358,33.172,32.9908,32.9908,199389.0
2017-07-03 09:30:00,36.59,36.6,36.42,36.44,43959.0,33.1448,33.1539,32.9908,33.0089,43959.0
2017-07-03 10:00:00,36.48,36.68,36.48,36.61,81855.0,33.0452,33.2264,33.0452,33.1629,81855.0
2017-07-03 10:30:00,36.6,36.64,36.45,36.54,47913.0,33.1539,33.1901,33.018,33.0995,47913.0
2017-07-03 11:00:00,36.54,36.67,36.52,36.67,47715.0,33.0995,33.2173,33.0814,33.2173,47715.0
2017-07-03 11:30:00,36.68,36.71,36.62,36.65,60369.0,33.2264,33.2535,33.172,33.1992,60369.0
2017-07-03 12:00:00,36.68,36.68,36.49,36.51,46485.0,33.2264,33.2264,33.0542,33.0724,46485.0
2017-07-03 12:30:00,36.55,36.69,36.5,36.52,94308.0,33.1086,33.2354,33.0633,33.0814,94308.0
2017-07-05 09:30:00,36.41,36.69,36.41,36.67,28743.0,32.9818,33.2354,32.9818,33.2173,28743.0
2017-07-05 10:00:00,36.66,36.66,36.5,36.5,31524.0,33.2082,33.2082,33.0633,33.0633,31524.0
2017-07-05 10:30:00,36.5,36.58,36.3,36.32,43599.0,33.0633,33.1358,32.8821,32.9002,43599.0
2017-07-05 11:00:00,36.35,36.56,36.35,36.54,18387.0,32.9274,33.1176,32.9274,33.0995,18387.0
2017-07-05 11:30:00,36.5,36.52,36.43,36.51,31800.0,33.0633,33.0814,32.9999,33.0724,31800.0
2017-07-05 12:00:00,36.46,36.5,36.42,36.46,32763.0,33.0271,33.0633,32.9908,33.0271,32763.0
2017-07-05 12:30:00,36.49,36.5,36.47,36.48,12540.0,33.0542,33.0633,33.0361,33.0452,12540.0
2017-07-05 13:00:00,36.47,36.53,36.47,36.53,22101.0,33.0361,33.0905,33.0361,33.0905,22101.0
2017-07-05 13:30:00,36.52,36.53,36.51,36.53,46041.0,33.0814,33.0905,33.0724,33.0905,46041.0
2017-07-05 14:00:00,36.53,36.57,36.47,36.48,49266.0,33.0905,33.1267,33.0361,33.0452,49266.0
2017-07-05 14:30:00,36.49,36.53,36.44,36.46,82140.0,33.0542,33.0905,33.0089,33.0271,82140.0
2017-07-05 15:00:00,36.48,36.48,36.42,36.47,57105.0,33.0452,33.0452,32.9908,33.0361,57105.0
2017-07-05 15:30:00,36.48,36.48,36.4,36.45,173295.0,33.0452,33.0452,32.9727,33.018,173295.0
2017-07-06 09:30:00,36.25,36.5,36.21,36.4,101565.0,32.8368,33.0633,32.8006,32.9727,101565.0
2017-07-06 10:00:00,36.41,36.5,36.38,36.5,19236.0,32.9818,33.0633,32.9546,33.0633,19236.0
2017-07-06 10:30:00,36.48,36.48,36.21,36.21,87582.0,33.0452,33.0452,32.8006,32.8006,87582.0
2017-07-06 11:00:00,36.25,36.37,36.23,36.34,57660.0,32.8368,32.9455,32.8187,32.9184,57660.0
2017-07-06 11:30:00,36.36,36.38,36.29,36.37,102204.0,32.9365,32.9546,32.8731,32.9455,102204.0
2017-07-06 12:00:00,36.36,36.39,36.27,36.32,94476.0,32.9365,32.9637,32.855,32.9002,94476.0
2017-07-06 12:30:00,36.32,36.35,36.26,36.29,14910.0,32.9002,32.9274,32.8459,32.8731,14910.0
2017-07-06 13:00:00,36.29,36.35,36.27,36.35,46185.0,32.8731,32.9274,32.855,32.9274,46185.0
2017-07-06 13:30:00,36.34,36.35,36.19,36.23,24315.0,32.9184,32.9274,32.7825,32.8187,24315.0
2017-07-06 14:00:00,36.23,36.23,36.08,36.23,45627.0,32.8187,32.8187,32.6828,32.8187,45627.0
2017-07-06 14:30:00,36.21,36.25,36.07,36.17,53715.0,32.8006,32.8368,32.6738,32.7644,53715.0
2017-07-06 15:00:00,36.19,36.2,36.09,36.09,44367.0,32.7825,32.7915,32.6919,32.6919,44367.0
2017-07-06 15:30:00,36.09,36.12,35.99,36.1,182625.0,32.6919,32.7191,32.6013,32.701,182625.0
2017-07-07 09:30:00,36.09,36.31,35.92,36.22,38505.0,32.6919,32.8912,32.5379,32.8097,38505.0
2017-07-07 10:00:00,36.2,36.26,36.09,36.09,21405.0,32.7915,32.8459,32.6919,32.6919,21405.0
2017-07-07 10:30:00,36.13,36.2,36.07,36.16,31050.0,32.7281,32.7915,32.6738,32.7553,31050.0
2017-07-07 11:00:00,36.14,36.25,36.11,36.25,13200.0,32.7372,32.8368,32.71,32.8368,13200.0
2017-07-07 11:30:00,36.27,36.37,36.21,36.22,27084.0,32.855,32.9455,32.8006,32.8097,27084.0
2017-07-07 12:00:00,36.23,36.37,36.22,36.27,24006.0,32.8187,32.9455,32.8097,32.855,24006.0
2017-07-07 12:30:00,36.28,36.29,36.22,36.24,25719.0,32.864,32.8731,32.8097,32.8278,25719.0
2017-07-07 13:00:00,36.27,36.41,36.24,36.4,24174.0,32.855,32.9818,32.8278,32.9727,24174.0
2017-07-07 13:30:00,36.38,36.42,36.35,36.4,38475.0,32.9546,32.9908,32.9274,32.9727,38475.0
2017-07-07 14:00:00,36.37,36.38,36.16,36.16,37440.0,32.9455,32.9546,32.7553,32.7553,37440.0
2017-07-07 14:30:00,36.17,36.21,36.12,36.12,37017.0,32.7644,32.8006,32.7191,32.7191,37017.0
2017-07-07 15:00:00,36.12,36.19,36.12,36.16,42609.0,32.7191,32.7825,32.7191,32.7553,42609.0
2017-07-07 15:30:00,36.16,36.21,36.08,36.16,168813.0,32.7553,32.8006,32.6828,32.7553,168813.0
2017-07-10 09:30:00,36.03,36.25,36.02,36.18,28104.0,32.6376,32.8368,32.6285,32.7734,28104.0
2017-07-10 10:00:00,36.17,36.2,36.11,36.13,63870.0,32.7644,32.7915,32.71,32.7281,63870.0
2017-07-10 10:30:00,36.14,36.16,36.0,36.03,19629.0,32.7372,32.7553,32.6104,32.6376,19629.0
2017-07-10 11:00:00,36.02,36.19,35.92,36.19,39831.0,32.6285,32.7825,32.5379,32.7825,39831.0
2017-07-10 11:30:00,36.19,36.29,36.15,36.18,36552.0,32.7825,32.8731,32.7463,32.7734,36552.0
2017-07-10 12:00:00,36.18,36.28,36.17,36.28,32982.0,32.7734,32.864,32.7644,32.864,32982.0
2017-07-10 12:30:00,36.25,36.26,36.17,36.22,21279.0,32.8368,32.8459,32.7644,32.8097,21279.0
2017-07-10 13:00:00,36.25,36.37,36.25,36.36,80124.0,32.8368,32.9455,32.8368,32.9365,80124.0
2017-07-10 13:30:00,36.36,36.44,36.36,36.44,22038.0,32.9365,33.0089,32.9365,33.0089,22038.0
2017-07-10 14:00:00,36.42,36.49,36.4,36.4,38007.0,32.9908,33.0542,32.9727,32.9727,38007.0
2017-07-10 14:30:00,36.4,36.41,36.24,36.25,30957.0,32.9727,32.9818,32.8278,32.8368,30957.0
2017-07-10 15:00:00,36.25,36.28,36.13,36.18,47463.0,32.8368,32.864,32.7281,32.7734,47463.0
2017-07-10 15:30:00,36.18,36.31,36.17,36.25,138993.0,32.7734,32.8912,32.7644,32.8368,138993.0
2017-07-11 09:30:00,36.05,36.35,35.98,36.18,45576.0,32.6557,32.9274,32.5923,32.7734,45576.0
2017-07-11 10:00:00,36.19,36.26,36.13,36.2,33198.0,32.7825,32.8459,32.7281,32.7915,33198.0
2017-07-11 10:30:00,36.2,36.28,36.16,36.25,39669.0,32.7915,32.864,32.7553,32.8368,39669.0
2017-07-11 11:00:00,36.25,36.25,35.98,36.08,54345.0,32.8368,32.8368,32.5923,32.6828,54345.0
2017-07-11 11:30:00,36.06,36.26,36.06,36.25,23112.0,32.6647,32.8459,32.6647,32.8368,23112.0
2017-07-11 12:00:00,36.25,36.29,36.23,36.29,16356.0,32.8368,32.8731,32.8187,32.8731,16356.0
2017-07-11 12:30:00,36.3,36.33,36.27,36.27,22104.0,32.8821,32.9093,32.855,32.855,22104.0
2017-07-11 13:00:00,36.29,36.31,36.25,36.28,17241.0,32.8731,32.8912,32.8368,32.864,17241.0
2017-07-11 13:30:00,36.27,36.28,36.21,36.25,33165.0,32.855,32.864,32.8006,32.8368,33165.0
2017-07-11 14:00:00,36.23,36.3,36.2,36.29,55416.0,32.8187,32.8821,32.7915,32.8731,55416.0
2017-07-11 14:30:00,36.29,36.33,36.27,36.3,20622.0,32.8731,32.9093,32.855,32.8821,20622.0
2017-07-11 15:00:00,36.32,36.4,36.3,36.37,50631.0,32.9002,32.9727,32.8821,32.9455,50631.0
2017-07-11 15:30:00,36.39,36.44,36.34,36.4,99330.0,32.9637,33.0089,32.9184,32.9727,99330.0
2017-07-12 09:30:00,36.63,36.87,36.39,36.8,28371.0,33.1811,33.3985,32.9637,33.3351,28371.0
2017-07-12 10:00:00,36.8,36.85,36.7,36.8,30093.0,33.3351,33.3803,33.2445,33.3351,30093.0
2017-07-12 10:30:00,36.83,36.89,36.74,36.81,31479.0,33.3622,33.4166,33.2807,33.3441,31479.0
2017-07-12 11:00:00,36.75,36.77,36.61,36.77,42738.0,33.2898,33.3079,33.1629,33.3079,42738.0
2017-07-12 11:30:00,36.75,36.77,36.53,36.55,35547.0,33.2898,33.3079,33.0905,33.1086,35547.0
2017-07-12 12:00:00,36.53,36.56,36.44,36.56,22833.0,33.0905,33.1176,33.0089,33.1176,22833.0
2017-07-12 12:30:00,36.54,36.61,36.46,36.61,36906.0,33.0995,33.1629,33.0271,33.1629,36906.0
2017-07-12 13:00:00,36.62,36.63,36.5,36.56,10263.0,33.172,33.1811,33.0633,33.1176,10263.0
2017-07-12 13:30:00,36.56,36.61,36.54,36.6,14085.0,33.1176,33.1629,33.0995,33.1539,14085.0
2017-07-12 14:00:00,36.6,36.66,36.55,36.66,13782.0,33.1539,33.2082,33.1086,33.2082,13782.0
2017-07-12 14:30:00,36.66,36.68,36.61,36.63,21600.0,33.2082,33.2264,33.1629,33.1811,21600.0
2017-07-12 15:00:00,36.64,36.69,36.63,36.68,32469.0,33.1901,33.2354,33.1811,33.2264,32469.0
2017-07-12 15:30:00,36.67,36.68,36.56,36.6,88164.0,33.2173,33.2264,33.1176,33.1539,88164.0
2017-07-13 09:30:00,36.44,36.44,36.29,36.3,17070.0,33.1187,33.1187,32.9824,32.9915,17070.0
2017-07-13 10:00:00,36.27,36.27,35.98,36.04,26274.0,32.9642,32.9642,32.7007,32.7552,26274.0
2017-07-13 10:30:00,36.04,36.04,35.94,35.97,14202.0,32.7552,32.7552,32.6643,32.6916,14202.0
2017-07-13 11:00:00,35.98,36.18,35.97,36.14,28800.0,32.7007,32.8824,32.6916,32.8461,28800.0
2017-07-13 11:30:00,36.11,36.12,36.07,36.1,13500.0,32.8188,32.8279,32.7825,32.8097,13500.0
2017-07-13 12:00:00,36.1,36.22,36.08,36.17,22017.0,32.8097,32.9188,32.7915,32.8733,22017.0
2017-07-13 12:30:00,36.18,36.18,36.1,36.16,10044.0,32.8824,32.8824,32.8097,32.8643,10044.0
2017-07-13 13:00:00,36.15,36.17,36.07,36.08,9624.0,32.8552,32.8733,32.7825,32.7915,9624.0
2017-07-13 13:30:00,36.08,36.12,36.08,36.12,8163.0,32.7915,32.8279,32.7915,32.8279,8163.0
2017-07-13 14:00:00,36.11,36.15,36.06,36.11,24513.0,32.8188,32.8552,32.7734,32.8188,24513.0
2017-07-13 14:30:00,36.08,36.15,36.06,36.14,29532.0,32.7915,32.8552,32.7734,32.8461,29532.0
2017-07-13 15:00:00,36.12,36.13,36.08,36.09,28107.0,32.8279,32.837,32.7915,32.8006,28107.0
2017-07-13 15:30:00,36.09,36.12,36.08,36.1,79884.0,32.8006,32.8279,32.7915,32.8097,79884.0
2017-07-14 09:30:00,36.11,36.36,36.04,36.05,28665.0,32.8188,33.046,32.7552,32.7643,28665.0
2017-07-14 10:00:00,36.04,36.11,35.98,36.03,41721.0,32.7552,32.8188,32.7007,32.7461,41721.0
2017-07-14 10:30:00,36.05,36.14,36.01,36.1,24678.0,32.7643,32.8461,32.7279,32.8097,24678.0
2017-07-14 11:00:00,36.09,36.14,35.95,35.98,94926.0,32.8006,32.8461,32.6734,32.7007,94926.0
2017-07-14 11:30:00,35.96,36.08,35.96,36.02,40713.0,32.6825,32.7915,32.6825,32.737,40713.0
2017-07-14 12:00:00,36.06,36.08,36.01,36.05,28017.0,32.7734,32.7915,32.7279,32.7643,28017.0
2017-07-14 12:30:00,36.05,36.13,36.05,36.09,48534.0,32.7643,32.837,32.7643,32.8006,48534.0
2017-07-14 13:00:00,36.1,36.19,36.09,36.15,56385.0,32.8097,32.8915,32.8006,32.8552,56385.0
2017-07-14 13:30:00,36.16,36.16,36.06,36.15,48573.0,32.8643,32.8643,32.7734,32.8552,48573.0
2017-07-14 14:00:00,36.17,36.24,36.13,36.18,121524.0,32.8733,32.937,32.837,32.8824,121524.0
2017-07-14 14:30:00,36.18,36.21,36.1,36.11,71163.0,32.8824,32.9097,32.8097,32.8188,71163.0
2017-07-14 15:00:00,36.12,36.12,36.06,36.09,41382.0,32.8279,32.8279,32.7734,32.8006,41382.0
2017-07-14 15:30:00,36.09,36.14,36.01,36.04,146910.0,32.8006,32.8461,32.7279,32.7552,146910.0
2017-07-17 09:30:00,35.92,36.02,35.81,36.02,17103.0,32.6461,32.737,32.5462,32.737,17103.0
2017-07-17 10:00:00,36.01,36.14,35.92,36.12,26310.0,32.7279,32.8461,32.6461,32.8279,26310.0
2017-07-17 10:30:00,36.12,36.24,36.06,36.14,13998.0,32.8279,32.937,32.7734,32.8461,13998.0
2017-07-17 11:00:00,36.1,36.25,36.1,36.22,12147.0,32.8097,32.9461,32.8097,32.9188,12147.0
2017-07-17 11:30:00,36.21,36.21,35.99,36.08,35211.0,32.9097,32.9097,32.7097,32.7915,35211.0
2017-07-17 12:00:00,36.08,36.08,36.0,36.02,33606.0,32.7915,32.7915,32.7188,32.737,33606.0
2017-07-17 12:30:00,36.03,36.07,35.96,36.03,32415.0,32.7461,32.7825,32.6825,32.7461,32415.0
2017-07-17 13:00:00,36.02,36.04,35.95,35.95,33453.0,32.737,32.7552,32.6734,32.6734,33453.0
2017-07-17 13:30:00,35.98,35.98,35.94,35.97,17055.0,32.7007,32.7007,32.6643,32.6916,17055.0
2017-07-17 14:00:00,35.97,36.02,35.95,36.01,27747.0,32.6916,32.737,32.6734,32.7279,27747.0
2017-07-17 14:30:00,36.0,36.02,35.97,35.99,34410.0,32.7188,32.737,32.6916,32.7097,34410.0
2017-07-17 15:00:00,35.99,36.0,35.96,35.98,30420.0,32.7097,32.7188,32.6825,32.7007,30420.0
2017-07-17 15:30:00,35.96,36.05,35.96,36.02,111681.0,32.6825,32.7643,32.6825,32.737,111681.0
2017-07-18 09:30:00,36.03,36.27,35.97,36.26,41544.0,32.7461,32.9642,32.6916,32.9551,41544.0
2017-07-18 10:00:00,36.26,36.28,36.17,36.24,24879.0,32.9551,32.9733,32.8733,32.937,24879.0
2017-07-18 10:30:00,36.23,36.34,36.11,36.19,49149.0,32.9279,33.0278,32.8188,32.8915,49149.0
2017-07-18 11:00:00,36.19,36.3,36.16,36.3,31863.0,32.8915,32.9915,32.8643,32.9915,31863.0
2017-07-18 11:30:00,36.29,36.36,36.25,36.25,40212.0,32.9824,33.046,32.9461,32.9461,40212.0
2017-07-18 12:00:00,36.25,36.34,36.21,36.26,24024.0,32.9461,33.0278,32.9097,32.9551,24024.0
2017-07-18 12:30:00,36.26,36.29,36.13,36.16,31053.0,32.9551,32.9824,32.837,32.8643,31053.0
2017-07-18 13:00:00,36.14,36.17,35.95,36.0,75876.0,32.8461,32.8733,32.6734,32.7188,75876.0
2017-07-18 13:30:00,36.02,36.02,35.93,35.98,76773.0,32.737,32.737,32.6552,32.7007,76773.0
2017-07-18 14:00:00,35.99,36.02,35.95,35.96,52689.0,32.7097,32.737,32.6734,32.6825,52689.0
2017-07-18 14:30:00,35.97,36.01,35.94,35.98,41199.0,32.6916,32.7279,32.6643,32.7007,41199.0
2017-07-18 15:00:00,35.96,36.0,35.88,35.97,81543.0,32.6825,32.7188,32.6098,32.6916,81543.0
2017-07-18 15:30:00,35.97,36.01,35.95,35.99,155520.0,32.6916,32.7279,32.6734,32.7097,155520.0
2017-07-19 09:30:00,36.12,36.18,35.88,35.99,24882.0,32.8279,32.8824,32.6098,32.7097,24882.0
2017-07-19 10:00:00,36.01,36.08,35.96,36.04,48042.0,32.7279,32.7915,32.6825,32.7552,48042.0
2017-07-19 10:30:00,36.06,36.12,36.03,36.07,31128.0,32.7734,32.8279,32.7461,32.7825,31128.0
2017-07-19 11:00:00,36.11,36.12,36.04,36.07,34326.0,32.8188,32.8279,32.7552,32.7825,34326.0
2017-07-19 11:30:00,36.14,36.14,36.03,36.08,61392.0,32.8461,32.8461,32.7461,32.7915,61392.0
2017-07-19 12:00:00,36.09,36.34,36.05,36.32,91839.0,32.8006,33.0278,32.7643,33.0097,91839.0
2017-07-19 12:30:00,36.3,36.35,36.21,36.33,29406.0,32.9915,33.0369,32.9097,33.0188,29406.0
2017-07-19 13:00:00,36.33,36.42,36.3,36.39,23790.0,33.0188,33.1006,32.9915,33.0733,23790.0
2017-07-19 13:30:00,36.39,36.54,36.39,36.51,40629.0,33.0733,33.2096,33.0733,33.1824,40629.0
2017-07-19 14:00:00,36.51,36.6,36.51,36.58,19797.0,33.1824,33.2642,33.1824,33.246,19797.0
2017-07-19 14:30:00,36.59,36.62,36.44,36.44,45024.0,33.2551,33.2823,33.1187,33.1187,45024.0
2017-07-19 15:00:00,36.44,36.56,36.43,36.56,35238.0,33.1187,33.2278,33.1096,33.2278,35238.0
2017-07-19 15:30:00,36.54,36.56,36.49,36.55,85074.0,33.2096,33.2278,33.1642,33.2187,85074.0
2017-07-20 09:30:00,36.65,36.66,36.17,36.42,15792.0,33.3096,33.3187,32.8733,33.1006,15792.0
2017-07-20 10:00:00,36.39,36.48,36.33,36.42,30000.0,33.0733,33.1551,33.0188,33.1006,30000.0
2017-07-20 10:30:00,36.37,36.39,36.28,36.34,23400.0,33.0551,33.0733,32.9733,33.0278,23400.0
2017-07-20 11:00:00,36.33,36.39,36.26,36.26,12828.0,33.0188,33.0733,32.9551,32.9551,12828.0
2017-07-20 11:30:00,36.24,36.33,36.23,36.31,14325.0,32.937,33.0188,32.9279,33.0006,14325.0
2017-07-20 12:00:00,36.33,36.38,36.31,36.33,10800.0,33.0188,33.0642,33.0006,33.0188,10800.0
2017-07-20 12:30:00,36.36,36.5,36.36,36.43,19500.0,33.046,33.1733,33.046,33.1096,19500.0
2017-07-20 13:00:00,36.44,36.47,36.41,36.41,8151.0,33.1187,33.146,33.0915,33.0915,8151.0
2017-07-20 13:30:00,36.41,36.46,36.4,36.41,13029.0,33.0915,33.1369,33.0824,33.0915,13029.0
2017-07-20 14:00:00,36.4,36.41,36.25,36.33,34134.0,33.0824,33.0915,32.9461,33.0188,34134.0
2017-07-20 14:30:00,36.33,36.41,36.33,36.37,19251.0,33.0188,33.0915,33.0188,33.0551,19251.0
2017-07-20 15:00:00,36.38,36.38,36.3,36.33,36249.0,33.0642,33.0642,32.9915,33.0188,36249.0
2017-07-20 15:30:00,36.33,36.33,36.24,36.26,89325.0,33.0188,33.0188,32.937,32.9551,89325.0
2017-07-21 09:30:00,36.06,36.23,35.9,36.0,34080.0,32.7734,32.9279,32.628,32.7188,34080.0
2017-07-21 10:00:00,36.0,36.03,35.91,35.96,41808.0,32.7188,32.7461,32.637,32.6825,41808.0
2017-07-21 10:30:00,35.97,35.99,35.85,35.87,21087.0,32.6916,32.7097,32.5825,32.6007,21087.0
2017-07-21 11:00:00,35.85,36.02,35.85,36.0,15930.0,32.5825,32.737,32.5825,32.7188,15930.0
2017-07-21 11:30:00,36.0,36.02,35.96,36.0,44067.0,32.7188,32.737,32.6825,32.7188,44067.0
2017-07-21 12:00:00,35.99,36.02,35.97,35.98,24195.0,32.7097,32.737,32.6916,32.7007,24195.0
2017-07-21 12:30:00,35.98,36.02,35.96,36.01,18402.0,32.7007,32.737,32.6825,32.7279,18402.0
2017-07-21 13:00:00,36.0,36.02,35.99,36.0,39915.0,32.7188,32.737,32.7097,32.7188,39915.0
2017-07-21 13:30:00,36.0,36.02,35.99,36.0,25257.0,32.7188,32.737,32.7097,32.7188,25257.0
2017-07-21 14:00:00,36.0,36.01,35.99,36.0,25284.0,32.7188,32.7279,32.7097,32.7188,25284.0
2017-07-21 14:30:00,35.99,36.01,35.95,35.97,22026.0,32.7097,32.7279,32.6734,32.6916,22026.0
2017-07-21 15:00:00,35.97,36.01,35.96,35.99,41634.0,32.6916,32.7279,32.6825,32.7097,41634.0
2017-07-21 15:30:00,35.98,36.01,35.96,35.98,114786.0,32.7007,32.7279,32.6825,32.7007,114786.0
2017-07-24 09:30:00,35.98,36.19,35.75,35.91,16335.0,32.7007,32.8915,32.4916,32.637,16335.0
2017-07-24 10:00:00,35.87,35.95,35.86,35.87,10245.0,32.6007,32.6734,32.5916,32.6007,10245.0
2017-07-24 10:30:00,35.86,35.94,35.79,35.87,45777.0,32.5916,32.6643,32.528,32.6007,45777.0
2017-07-24 11:00:00,35.84,35.9,35.84,35.89,19200.0,32.5734,32.628,32.5734,32.6189,19200.0
2017-07-24 11:30:00,35.96,35.96,35.89,35.94,13800.0,32.6825,32.6825,32.6189,32.6643,13800.0
2017-07-24 12:00:00,35.97,35.97,35.86,35.86,27651.0,32.6916,32.6916,32.5916,32.5916,27651.0
2017-07-24 12:30:00,35.88,35.9,35.86,35.9,17952.0,32.6098,32.628,32.5916,32.628,17952.0
2017-07-24 13:00:00,35.9,35.9,35.84,35.86,20409.0,32.628,32.628,32.5734,32.5916,20409.0
2017-07-24 13:30:00,35.86,35.9,35.81,35.82,35241.0,32.5916,32.628,32.5462,32.5552,35241.0
2017-07-24 14:00:00,35.82,35.92,35.82,35.88,16944.0,32.5552,32.6461,32.5552,32.6098,16944.0
2017-07-24 14:30:00,35.91,35.92,35.86,35.89,19380.0,32.637,32.6461,32.5916,32.6189,19380.0
2017-07-24 15:00:00,35.89,35.93,35.87,35.92,36039.0,32.6189,32.6552,32.6007,32.6461,36039.0
2017-07-24 15:30:00,35.93,35.96,35.9,35.91,88209.0,32.6552,32.6825,32.628,32.637,88209.0
2017-07-25 09:30:00,36.1,36.11,35.8,35.89,27060.0,32.8097,32.8188,32.5371,32.6189,27060.0
2017-07-25 10:00:00,35.87,35.99,35.79,35.94,61548.0,32.6007,32.7097,32.528,32.6643,61548.0
2017-07-25 10:30:00,35.95,36.03,35.92,36.03,49566.0,32.6734,32.7461,32.6461,32.7461,49566.0
2017-07-25 11:00:00,36.04,36.11,36.02,36.08,141288.0,32.7552,32.8188,32.737,32.7915,141288.0
2017-07-25 11:30:00,36.09,36.11,36.03,36.04,31215.0,32.8006,32.8188,32.7461,32.7552,31215.0
2017-07-25 12:00:00,36.05,36.07,36.02,36.04,33897.0,32.7643,32.7825,32.737,32.7552,33897.0
2017-07-25 12:30:00,36.04,36.07,36.03,36.04,28512.0,32.7552,32.7825,32.7461,32.7552,28512.0
2017-07-25 13:00:00,36.05,36.05,36.02,36.03,27669.0,32.7643,32.7643,32.737,32.7461,27669.0
2017-07-25 13:30:00,36.04,36.05,36.01,36.04,41334.0,32.7552,32.7643,32.7279,32.7552,41334.0
2017-07-25 14:00:00,36.03,36.04,35.89,35.94,85227.0,32.7461,32.7552,32.6189,32.6643,85227.0
2017-07-25 14:30:00,35.93,36.0,35.93,35.99,42762.0,32.6552,32.7188,32.6552,32.7097,42762.0
2017-07-25 15:00:00,35.99,35.99,35.89,35.95,71160.0,32.7097,32.7097,32.6189,32.6734,71160.0
2017-07-25 15:30:00,35.95,35.96,35.85,35.93,259491.0,32.6734,32.6825,32.5825,32.6552,259491.0
2017-07-26 09:30:00,35.93,35.96,34.89,35.59,118974.0,32.6552,32.6825,31.71,32.3462,118974.0
2017-07-26 10:00:00,35.59,35.59,35.25,35.31,147327.0,32.3462,32.3462,32.0372,32.0917,147327.0
2017-07-26 10:30:00,35.33,35.35,35.22,35.28,122958.0,32.1099,32.1281,32.0099,32.0645,122958.0
2017-07-26 11:00:00,35.29,35.33,35.2,35.32,69402.0,32.0735,32.1099,31.9918,32.1008,69402.0
2017-07-26 11:30:00,35.31,35.58,35.29,35.46,154452.0,32.0917,32.3371,32.0735,32.2281,154452.0
2017-07-26 12:00:00,35.45,35.45,35.34,35.37,35514.0,32.219,32.219,32.119,32.1463,35514.0
2017-07-26 12:30:00,35.35,35.46,35.32,35.45,99312.0,32.1281,32.2281,32.1008,32.219,99312.0
2017-07-26 13:00:00,35.47,35.65,35.41,35.48,63309.0,32.2371,32.4007,32.1826,32.2462,63309.0
2017-07-26 13:30:00,35.44,35.48,35.36,35.47,75126.0,32.2099,32.2462,32.1372,32.2371,75126.0
2017-07-26 14:00:00,35.47,35.49,35.38,35.43,78528.0,32.2371,32.2553,32.1553,32.2008,78528.0
2017-07-26 14:30:00,35.43,35.55,35.42,35.51,117696.0,32.2008,32.3099,32.1917,32.2735,117696.0
2017-07-26 15:00:00,35.49,35.53,35.4,35.51,121251.0,32.2553,32.2917,32.1735,32.2735,121251.0
2017-07-26 15:30:00,35.5,35.52,35.24,35.33,310803.0,32.2644,32.2826,32.0281,32.1099,310803.0
2017-07-27 09:30:00,37.38,38.33,37.0,37.5,299151.0,33.9731,34.8365,33.6277,34.0821,299151.0
2017-07-27 10:00:00,37.51,38.66,37.48,38.39,351462.0,34.0912,35.1364,34.0639,34.891,351462.0
2017-07-27 10:30:00,38.39,38.73,38.23,38.5,307611.0,34.891,35.2,34.7456,34.991,307611.0
2017-07-27 11:00:00,38.42,38.62,38.12,38.5,187803.0,34.9183,35.1,34.6456,34.991,187803.0
2017-07-27 11:30:00,38.54,38.7,38.45,38.5,209976.0,35.0273,35.1727,34.9455,34.991,209976.0
2017-07-27 12:00:00,38.44,38.48,38.06,38.26,155526.0,34.9364,34.9728,34.5911,34.7729,155526.0
2017-07-27 12:30:00,38.26,38.28,38.04,38.19,249144.0,34.7729,34.791,34.5729,34.7092,249144.0
2017-07-27 13:00:00,38.19,38.61,38.16,38.33,175194.0,34.7092,35.091,34.682,34.8365,175194.0
2017-07-27 13:30:00,38.33,38.62,38.26,38.42,132684.0,34.8365,35.1,34.7729,34.9183,132684.0
2017-07-27 14:00:00,38.47,38.58,38.39,38.53,142365.0,34.9637,35.0637,34.891,35.0182,142365.0
2017-07-27 14:30:00,38.56,38.57,38.23,38.26,85065.0,35.0455,35.0546,34.7456,34.7729,85065.0
2017-07-27 15:00:00,38.25,38.33,37.99,38.23,159060.0,34.7638,34.8365,34.5275,34.7456,159060.0
2017-07-27 15:30:00,38.25,38.54,38.18,38.46,619860.0,34.7638,35.0273,34.7001,34.9546,619860.0
2017-07-28 09:30:00,38.33,38.33,37.73,37.86,156966.0,34.8365,34.8365,34.2912,34.4093,156966.0
2017-07-28 10:00:00,37.85,37.96,37.73,37.87,175629.0,34.4002,34.5002,34.2912,34.4184,175629.0
2017-07-28 10:30:00,37.86,38.03,37.77,37.81,108213.0,34.4093,34.5638,34.3275,34.3639,108213.0
2017-07-28 11:00:00,37.8,37.89,37.7,37.7,137973.0,34.3548,34.4366,34.2639,34.2639,137973.0
2017-07-28 11:30:00,37.7,37.93,37.69,37.92,99807.0,34.2639,34.4729,34.2548,34.4638,99807.0
2017-07-28 12:00:00,37.91,37.94,37.8,37.83,82206.0,34.4548,34.482,34.3548,34.382,82206.0
2017-07-28 12:30:00,37.81,37.87,37.81,37.83,51435.0,34.3639,34.4184,34.3639,34.382,51435.0
2017-07-28 13:00:00,37.83,37.87,37.74,37.82,58461.0,34.382,34.4184,34.3002,34.373,58461.0
2017-07-28 13:30:00,37.83,37.92,37.81,37.88,61161.0,34.382,34.4638,34.3639,34.4275,61161.0
2017-07-28 14:00:00,37.89,37.99,37.86,37.96,52260.0,34.4366,34.5275,34.4093,34.5002,52260.0
2017-07-28 14:30:00,37.96,38.07,37.92,37.97,56991.0,34.5002,34.6002,34.4638,34.5093,56991.0
2017-07-28 15:00:00,37.97,38.0,37.79,37.86,78474.0,34.5093,34.5365,34.3457,34.4093,78474.0
2017-07-28 15:30:00,37.84,37.95,37.83,37.9,185301.0,34.3911,34.4911,34.382,34.4457,185301.0
2017-07-31 09:30:00,38.08,38.56,37.94,38.27,107097.0,34.6093,35.0455,34.482,34.7819,107097.0
2017-07-31 10:00:00,38.28,38.33,38.19,38.33,47619.0,34.791,34.8365,34.7092,34.8365,47619.0
2017-07-31 10:30:00,38.32,38.6,38.31,38.35,96477.0,34.8274,35.0819,34.8183,34.8546,96477.0
2017-07-31 11:00:00,38.36,38.5,38.27,38.27,102531.0,34.8637,34.991,34.7819,34.7819,102531.0
2017-07-31 11:30:00,38.29,38.32,38.23,38.28,122409.0,34.8001,34.8274,34.7456,34.791,122409.0
2017-07-31 12:00:00,38.26,38.38,38.25,38.31,25782.0,34.7729,34.8819,34.7638,34.8183,25782.0
2017-07-31 12:30:00,38.32,38.43,38.31,38.41,38922.0,34.8274,34.9274,34.8183,34.9092,38922.0
2017-07-31 13:00:00,38.4,38.47,38.4,38.43,25845.0,34.9001,34.9637,34.9001,34.9274,25845.0
2017-07-31 13:30:00,38.46,38.52,38.44,38.51,19704.0,34.9546,35.0092,34.9364,35.0001,19704.0
2017-07-31 14:00:00,38.52,38.56,38.51,38.56,36168.0,35.0092,35.0455,35.0001,35.0455,36168.0
2017-07-31 14:30:00,38.56,38.67,38.55,38.64,65004.0,35.0455,35.1455,35.0364,35.1182,65004.0
2017-07-31 15:00:00,38.63,38.7,38.6,38.69,94395.0,35.1091,35.1727,35.0819,35.1637,94395.0
2017-07-31 15:30:00,38.69,38.72,38.65,38.68,243198.0,35.1637,35.1909,35.1273,35.1546,243198.0
2017-08-01 09:30:00,38.76,38.83,38.71,38.75,28743.0,35.2273,35.2909,35.1818,35.2182,28743.0
2017-08-01 10:00:00,38.8,38.91,38.63,38.9,655386.0,35.2636,35.3636,35.1091,35.3545,655386.0
2017-08-01 10:30:00,38.9,38.92,38.58,38.58,94635.0,35.3545,35.3727,35.0637,35.0637,94635.0
2017-08-01 11:00:00,38.58,38.61,38.37,38.4,45447.0,35.0637,35.091,34.8728,34.9001,45447.0
2017-08-01 11:30:00,38.4,38.51,38.28,38.28,48729.0,34.9001,35.0001,34.791,34.791,48729.0
2017-08-01 12:00:00,38.28,38.32,38.1,38.15,48459.0,34.791,34.8274,34.6274,34.6729,48459.0
2017-08-01 12:30:00,38.14,38.17,37.99,38.07,40608.0,34.6638,34.6911,34.5275,34.6002,40608.0
2017-08-01 13:00:00,38.08,38.2,38.07,38.17,46305.0,34.6093,34.7183,34.6002,34.6911,46305.0
2017-08-01 13:30:00,38.18,38.29,38.15,38.2,42702.0,34.7001,34.8001,34.6729,34.7183,42702.0
2017-08-01 14:00:00,38.19,38.2,37.99,37.99,36900.0,34.7092,34.7183,34.5275,34.5275,36900.0
2017-08-01 14:30:00,37.99,38.12,37.98,38.08,45495.0,34.5275,34.6456,34.5184,34.6093,45495.0
2017-08-01 15:00:00,38.06,38.21,38.03,38.08,56157.0,34.5911,34.7274,34.5638,34.6093,56157.0
2017-08-01 15:30:00,38.07,38.11,37.98,38.04,180360.0,34.6002,34.6365,34.5184,34.5729,180360.0
2017-08-02 09:30:00,37.93,38.14,37.42,38.0,32565.0,34.4729,34.6638,34.0094,34.5365,32565.0
2017-08-02 10:00:00,37.96,38.07,37.86,37.9,48885.0,34.5002,34.6002,34.4093,34.4457,48885.0
2017-08-02 10:30:00,37.85,37.86,37.67,37.76,32502.0,34.4002,34.4093,34.2366,34.3184,32502.0
2017-08-02 11:00:00,37.75,37.84,37.7,37.83,25263.0,34.3093,34.3911,34.2639,34.382,25263.0
2017-08-02 11:30:00,37.85,37.86,37.71,37.77,48039.0,34.4002,34.4093,34.273,34.3275,48039.0
2017-08-02 12:00:00,37.77,37.84,37.75,37.79,40038.0,34.3275,34.3911,34.3093,34.3457,40038.0
2017-08-02 12:30:00,37.79,37.85,37.74,37.83,58224.0,34.3457,34.4002,34.3002,34.382,58224.0
2017-08-02 13:00:00,37.82,37.86,37.76,37.79,29574.0,34.373,34.4093,34.3184,34.3457,29574.0
2017-08-02 13:30:00,37.8,37.87,37.8,37.87,43635.0,34.3548,34.4184,34.3548,34.4184,43635.0
2017-08-02 14:00:00,37.87,37.97,37.84,37.96,54450.0,34.4184,34.5093,34.3911,34.5002,54450.0
2017-08-02 14:30:00,37.97,38.04,37.94,38.04,51498.0,34.5093,34.5729,34.482,34.5729,51498.0
2017-08-02 15:00:00,38.02,38.03,37.92,37.95,38499.0,34.5547,34.5638,34.4638,34.4911,38499.0
2017-08-02 15:30:00,37.94,37.97,37.88,37.9,158520.0,34.482,34.5093,34.4275,34.4457,158520.0
2017-08-03 09:30:00,37.91,38.11,37.8,37.9,16821.0,34.4548,34.6365,34.3548,34.4457,16821.0
2017-08-03 10:00:00,37.88,37.93,37.84,37.88,34824.0,34.4275,34.4729,34.3911,34.4275,34824.0
2017-08-03 10:30:00,37.9,37.94,37.77,37.8,17403.0,34.4457,34.482,34.3275,34.3548,17403.0
2017-08-03 11:00:00,37.8,37.95,37.76,37.93,34836.0,34.3548,34.4911,34.3184,34.4729,34836.0
2017-08-03 11:30:00,37.85,37.87,37.79,37.81,17520.0,34.4002,34.4184,34.3457,34.3639,17520.0
2017-08-03 12:00:00,37.8,37.86,37.76,37.8,34194.0,34.3548,34.4093,34.3184,34.3548,34194.0
2017-08-03 12:30:00,37.79,37.86,37.79,37.83,24234.0,34.3457,34.4093,34.3457,34.382,24234.0
2017-08-03 13:00:00,37.81,37.86,37.75,37.8,16110.0,34.3639,34.4093,34.3093,34.3548,16110.0
2017-08-03 13:30:00,37.8,37.86,37.8,37.84,18333.0,34.3548,34.4093,34.3548,34.3911,18333.0
2017-08-03 14:00:00,37.86,37.95,37.84,37.94,52248.0,34.4093,34.4911,34.3911,34.482,52248.0
2017-08-03 14:30:00,37.95,37.98,37.87,37.92,27138.0,34.4911,34.5184,34.4184,34.4638,27138.0
2017-08-03 15:00:00,37.91,37.92,37.84,37.88,46773.0,34.4548,34.4638,34.3911,34.4275,46773.0
2017-08-03 15:30:00,37.89,37.89,37.75,37.86,126795.0,34.4366,34.4366,34.3093,34.4093,126795.0
2017-08-04 09:30:00,38.02,38.02,37.7,37.77,26682.0,34.5547,34.5547,34.2639,34.3275,26682.0
2017-08-04 10:00:00,37.78,38.12,37.78,38.12,46971.0,34.3366,34.6456,34.3366,34.6456,46971.0
2017-08-04 10:30:00,38.16,38.24,38.07,38.24,25140.0,34.682,34.7547,34.6002,34.7547,25140.0
2017-08-04 11:00:00,38.19,38.26,38.09,38.1,70299.0,34.7092,34.7729,34.6183,34.6274,70299.0
2017-08-04 11:30:00,38.1,38.17,38.08,38.13,19881.0,34.6274,34.6911,34.6093,34.6547,19881.0
2017-08-04 12:00:00,38.11,38.14,38.09,38.09,15732.0,34.6365,34.6638,34.6183,34.6183,15732.0
2017-08-04 12:30:00,38.11,38.12,38.01,38.06,21624.0,34.6365,34.6456,34.5456,34.5911,21624.0
2017-08-04 13:00:00,38.02,38.05,38.0,38.05,15900.0,34.5547,34.582,34.5365,34.582,15900.0
2017-08-04 13:30:00,38.03,38.05,38.01,38.05,9351.0,34.5638,34.582,34.5456,34.582,9351.0
2017-08-04 14:00:00,38.05,38.18,38.04,38.18,15480.0,34.582,34.7001,34.5729,34.7001,15480.0
2017-08-04 14:30:00,38.15,38.15,38.08,38.15,23592.0,34.6729,34.6729,34.6093,34.6729,23592.0
2017-08-04 15:00:00,38.14,38.16,38.11,38.13,34752.0,34.6638,34.682,34.6365,34.6547,34752.0
2017-08-04 15:30:00,38.13,38.24,38.09,38.22,128280.0,34.6547,34.7547,34.6183,34.7365,128280.0
2017-08-07 09:30:00,38.2,38.26,38.1,38.24,10131.0,34.7183,34.7729,34.6274,34.7547,10131.0
2017-08-07 10:00:00,38.16,38.31,38.16,38.31,22224.0,34.682,34.8183,34.682,34.8183,22224.0
2017-08-07 10:30:00,38.32,38.33,38.23,38.28,41616.0,34.8274,34.8365,34.7456,34.791,41616.0
2017-08-07 11:00:00,38.28,38.45,38.27,38.43,68919.0,34.791,34.9455,34.7819,34.9274,68919.0
2017-08-07 11:30:00,38.45,38.61,38.45,38.53,43659.0,34.9455,35.091,34.9455,35.0182,43659.0
2017-08-07 12:00:00,38.53,38.56,38.49,38.53,13470.0,35.0182,35.0455,34.9819,35.0182,13470.0
2017-08-07 12:30:00,38.55,38.61,38.53,38.61,59127.0,35.0364,35.091,35.0182,35.091,59127.0
2017-08-07 13:00:00,38.61,38.61,38.52,38.58,19500.0,35.091,35.091,35.0092,35.0637,19500.0
2017-08-07 13:30:00,38.54,38.6,38.51,38.51,17544.0,35.0273,35.0819,35.0001,35.0001,17544.0
2017-08-07 14:00:00,38.54,38.59,38.51,38.55,33039.0,35.0273,35.0728,35.0001,35.0364,33039.0
2017-08-07 14:30:00,38.54,38.57,38.54,38.56,19386.0,35.0273,35.0546,35.0273,35.0455,19386.0
2017-08-07 15:00:00,38.57,38.57,38.53,38.56,55692.0,35.0546,35.0546,35.0182,35.0455,55692.0
2017-08-07 15:30:00,38.56,38.57,38.49,38.5,136092.0,35.0455,35.0546,34.9819,34.991,136092.0
2017-08-08 09:30:00,38.5,38.5,38.28,38.28,23421.0,34.991,34.991,34.791,34.791,23421.0
2017-08-08 10:00:00,38.27,38.42,38.22,38.37,28644.0,34.7819,34.9183,34.7365,34.8728,28644.0
2017-08-08 10:30:00,38.37,38.51,38.35,38.51,17682.0,34.8728,35.0001,34.8546,35.0001,17682.0
2017-08-08 11:00:00,38.51,38.63,38.51,38.63,31230.0,35.0001,35.1091,35.0001,35.1091,31230.0
2017-08-08 11:30:00,38.62,38.63,38.51,38.57,48354.0,35.1,35.1091,35.0001,35.0546,48354.0
2017-08-08 12:00:00,38.57,38.59,38.55,38.57,35394.0,35.0546,35.0728,35.0364,35.0546,35394.0
2017-08-08 12:30:00,38.56,38.57,38.42,38.43,31353.0,35.0455,35.0546,34.9183,34.9274,31353.0
2017-08-08 13:00:00,38.44,38.49,38.44,38.47,15330.0,34.9364,34.9819,34.9364,34.9637,15330.0
2017-08-08 13:30:00,38.47,38.53,38.45,38.52,12000.0,34.9637,35.0182,34.9455,35.0092,12000.0
2017-08-08 14:00:00,38.53,38.63,38.51,38.62,17577.0,35.0182,35.1091,35.0001,35.1,17577.0
2017-08-08 14:30:00,38.62,38.65,38.56,38.58,16755.0,35.1,35.1273,35.0455,35.0637,16755.0
2017-08-08 15:00:00,38.58,38.58,38.51,38.53,33630.0,35.0637,35.0637,35.0001,35.0182,33630.0
2017-08-08 15:30:00,38.52,38.61,38.41,38.59,122598.0,35.0092,35.091,34.9092,35.0728,122598.0
2017-08-09 09:30:00,38.52,38.66,38.45,38.49,20640.0,35.0092,35.1364,34.9455,34.9819,20640.0
2017-08-09 10:00:00,38.5,38.5,38.16,38.23,52386.0,34.991,34.991,34.682,34.7456,52386.0
2017-08-09 10:30:00,38.21,38.45,38.21,38.42,25500.0,34.7274,34.9455,34.7274,34.9183,25500.0
2017-08-09 11:00:00,38.41,38.45,38.17,38.19,30750.0,34.9092,34.9455,34.6911,34.7092,30750.0
2017-08-09 11:30:00,38.19,38.29,38.13,38.29,50253.0,34.7092,34.8001,34.6547,34.8001,50253.0
2017-08-09 12:00:00,38.28,38.39,38.28,38.35,13254.0,34.791,34.891,34.791,34.8546,13254.0
2017-08-09 12:30:00,38.35,38.35,38.27,38.3,17535.0,34.8546,34.8546,34.7819,34.8092,17535.0
2017-08-09 13:00:00,38.3,38.34,38.29,38.32,14481.0,34.8092,34.8456,34.8001,34.8274,14481.0
2017-08-09 13:30:00,38.33,38.36,38.24,38.29,20781.0,34.8365,34.8637,34.7547,34.8001,20781.0
2017-08-09 14:00:00,38.28,38.28,38.2,38.25,21513.0,34.791,34.791,34.7183,34.7638,21513.0
2017-08-09 14:30:00,38.23,38.23,38.16,38.21,24864.0,34.7456,34.7456,34.682,34.7274,24864.0
2017-08-09 15:00:00,38.19,38.25,38.16,38.21,41304.0,34.7092,34.7638,34.682,34.7274,41304.0
2017-08-09 15:30:00,38.2,38.21,38.07,38.09,140760.0,34.7183,34.7274,34.6002,34.6183,140760.0
2017-08-10 09:30:00,37.89,37.93,37.47,37.47,33582.0,34.4366,34.4729,34.0549,34.0549,33582.0
2017-08-10 10:00:00,37.47,37.54,37.3,37.49,80712.0,34.0549,34.1185,33.9004,34.073,80712.0
2017-08-10 10:30:00,37.49,37.56,37.47,37.55,22800.0,34.073,34.1367,34.0549,34.1276,22800.0
2017-08-10 11:00:00,37.54,37.68,37.51,37.59,31968.0,34.1185,34.2457,34.0912,34.1639,31968.0
2017-08-10 11:30:00,37.62,37.64,37.47,37.51,14583.0,34.1912,34.2094,34.0549,34.0912,14583.0
2017-08-10 12:00:00,37.47,37.48,37.41,37.42,11130.0,34.0549,34.0639,34.0003,34.0094,11130.0
2017-08-10 12:30:00,37.4,37.42,37.36,37.42,9438.0,33.9912,34.0094,33.9549,34.0094,9438.0
2017-08-10 13:00:00,37.46,37.56,37.45,37.5,16581.0,34.0458,34.1367,34.0367,34.0821,16581.0
2017-08-10 13:30:00,37.5,37.54,37.46,37.53,21219.0,34.0821,34.1185,34.0458,34.1094,21219.0
2017-08-10 14:00:00,37.55,37.66,37.48,37.62,22857.0,34.1276,34.2275,34.0639,34.1912,22857.0
2017-08-10 14:30:00,37.63,37.7,37.61,37.64,26553.0,34.2003,34.2639,34.1821,34.2094,26553.0
2017-08-10 15:00:00,37.65,37.65,37.49,37.56,43692.0,34.2184,34.2184,34.073,34.1367,43692.0
2017-08-10 15:30:00,37.57,37.59,37.46,37.48,140859.0,34.1457,34.1639,34.0458,34.0639,140859.0
2017-08-11 09:30:00,37.09,37.47,36.57,37.41,52863.0,33.7095,34.0549,33.2369,34.0003,52863.0
2017-08-11 10:00:00,37.38,37.69,37.37,37.54,37254.0,33.9731,34.2548,33.964,34.1185,37254.0
2017-08-11 10:30:00,37.56,37.64,37.48,37.56,21489.0,34.1367,34.2094,34.0639,34.1367,21489.0
2017-08-11 11:00:00,37.55,37.62,37.48,37.48,24207.0,34.1276,34.1912,34.0639,34.0639,24207.0
2017-08-11 11:30:00,37.45,37.59,37.45,37.55,17673.0,34.0367,34.1639,34.0367,34.1276,17673.0
2017-08-11 12:00:00,37.55,37.68,37.53,37.58,26046.0,34.1276,34.2457,34.1094,34.1548,26046.0
2017-08-11 12:30:00,37.59,37.62,37.49,37.49,12945.0,34.1639,34.1912,34.073,34.073,12945.0
2017-08-11 13:00:00,37.47,37.71,37.47,37.57,31704.0,34.0549,34.273,34.0549,34.1457,31704.0
2017-08-11 13:30:00,37.55,37.65,37.55,37.63,13302.0,34.1276,34.2184,34.1276,34.2003,13302.0
2017-08-11 14:00:00,37.63,37.63,37.57,37.57,28092.0,34.2003,34.2003,34.1457,34.1457,28092.0
2017-08-11 14:30:00,37.54,37.59,37.47,37.52,17052.0,34.1185,34.1639,34.0549,34.1003,17052.0
2017-08-11 15:00:00,37.52,37.55,37.43,37.51,26604.0,34.1003,34.1276,34.0185,34.0912,26604.0
2017-08-11 15:30:00,37.5,37.62,37.48,37.55,80463.0,34.0821,34.1912,34.0639,34.1276,80463.0
2017-08-14 09:30:00,37.84,38.11,37.84,38.07,29796.0,34.3911,34.6365,34.3911,34.6002,29796.0
2017-08-14 10:00:00,38.06,38.29,38.05,38.21,20097.0,34.5911,34.8001,34.582,34.7274,20097.0
2017-08-14 10:30:00,38.22,38.32,38.21,38.28,53364.0,34.7365,34.8274,34.7274,34.791,53364.0
2017-08-14 11:00:00,38.28,38.32,38.18,38.3,51876.0,34.791,34.8274,34.7001,34.8092,51876.0
2017-08-14 11:30:00,38.3,38.47,38.18,38.22,126102.0,34.8092,34.9637,34.7001,34.7365,126102.0
2017-08-14 12:00:00,38.2,38.25,38.11,38.11,16311.0,34.7183,34.7638,34.6365,34.6365,16311.0
2017-08-14 12:30:00,38.12,38.12,38.03,38.06,15369.0,34.6456,34.6456,34.5638,34.5911,15369.0
2017-08-14 13:00:00,38.06,38.06,37.97,37.97,16869.0,34.5911,34.5911,34.5093,34.5093,16869.0
2017-08-14 13:30:00,37.97,38.04,37.97,38.02,20700.0,34.5093,34.5729,34.5093,34.5547,20700.0
2017-08-14 14:00:00,38.03,38.03,37.96,38.01,21834.0,34.5638,34.5638,34.5002,34.5456,21834.0
2017-08-14 14:30:00,38.01,38.02,37.9,37.91,16800.0,34.5456,34.5547,34.4457,34.4548,16800.0
2017-08-14 15:00:00,37.92,38.03,37.89,38.03,30033.0,34.4638,34.5638,34.4366,34.5638,30033.0
2017-08-14 15:30:00,38.03,38.1,37.96,38.07,114762.0,34.5638,34.6274,34.5002,34.6002,114762.0
2017-08-15 09:30:00,38.12,38.19,37.97,37.99,21039.0,34.6456,34.7092,34.5093,34.5275,21039.0
2017-08-15 10:00:00,38.03,38.14,37.96,38.03,18360.0,34.5638,34.6638,34.5002,34.5638,18360.0
2017-08-15 10:30:00,38.02,38.23,37.98,38.18,31524.0,34.5547,34.7456,34.5184,34.7001,31524.0
2017-08-15 11:00:00,38.13,38.17,38.04,38.15,21489.0,34.6547,34.6911,34.5729,34.6729,21489.0
2017-08-15 11:30:00,38.09,38.19,38.07,38.14,16800.0,34.6183,34.7092,34.6002,34.6638,16800.0
2017-08-15 12:00:00,38.11,38.15,38.05,38.15,10446.0,34.6365,34.6729,34.582,34.6729,10446.0
2017-08-15 12:30:00,38.13,38.16,38.11,38.13,4800.0,34.6547,34.682,34.6365,34.6547,4800.0
2017-08-15 13:00:00,38.1,38.12,38.05,38.11,9000.0,34.6274,34.6456,34.582,34.6365,9000.0
2017-08-15 13:30:00,38.11,38.14,38.08,38.1,19932.0,34.6365,34.6638,34.6093,34.6274,19932.0
2017-08-15 14:00:00,38.1,38.23,38.08,38.23,20568.0,34.6274,34.7456,34.6093,34.7456,20568.0
2017-08-15 14:30:00,38.23,38.25,38.16,38.2,17109.0,34.7456,34.7638,34.682,34.7183,17109.0
2017-08-15 15:00:00,38.17,38.27,38.14,38.26,33723.0,34.6911,34.7819,34.6638,34.7729,33723.0
2017-08-15 15:30:00,38.26,38.37,38.24,38.33,143736.0,34.7729,34.8728,34.7547,34.8365,143736.0
2017-08-16 09:30:00,38.28,38.58,38.22,38.44,68181.0,34.791,35.0637,34.7365,34.9364,68181.0
2017-08-16 10:00:00,38.45,38.48,38.38,38.47,30963.0,34.9455,34.9728,34.8819,34.9637,30963.0
2017-08-16 10:30:00,38.47,38.56,38.41,38.41,34749.0,34.9637,35.0455,34.9092,34.9092,34749.0
2017-08-16 11:00:00,38.41,38.52,38.41,38.51,16599.0,34.9092,35.0092,34.9092,35.0001,16599.0
2017-08-16 11:30:00,38.5,38.66,38.48,38.52,49728.0,34.991,35.1364,34.9728,35.0092,49728.0
2017-08-16 12:00:00,38.52,38.57,38.51,38.57,5421.0,35.0092,35.0546,35.0001,35.0546,5421.0
2017-08-16 12:30:00,38.55,38.58,38.44,38.48,25998.0,35.0364,35.0637,34.9364,34.9728,25998.0
2017-08-16 13:00:00,38.47,38.53,38.45,38.49,16806.0,34.9637,35.0182,34.9455,34.9819,16806.0
2017-08-16 13:30:00,38.5,38.53,38.45,38.5,12153.0,34.991,35.0182,34.9455,34.991,12153.0
2017-08-16 14:00:00,38.5,38.52,38.38,38.43,11700.0,34.991,35.0092,34.8819,34.9274,11700.0
2017-08-16 14:30:00,38.4,38.53,38.4,38.53,11361.0,34.9001,35.0182,34.9001,35.0182,11361.0
2017-08-16 15:00:00,38.49,38.51,38.44,38.48,28668.0,34.9819,35.0001,34.9364,34.9728,28668.0
2017-08-16 15:30:00,38.47,38.62,38.42,38.52,125037.0,34.9637,35.1,34.9183,35.0092,125037.0
2017-08-17 09:30:00,38.42,38.46,38.26,38.28,21618.0,34.9183,34.9546,34.7729,34.791,21618.0
2017-08-17 10:00:00,38.22,38.3,38.1,38.12,30447.0,34.7365,34.8092,34.6274,34.6456,30447.0
2017-08-17 10:30:00,38.24,38.32,38.23,38.29,5940.0,34.7547,34.8274,34.7456,34.8001,5940.0
2017-08-17 11:00:00,38.32,38.51,38.28,38.28,29700.0,34.8274,35.0001,34.791,34.791,29700.0
2017-08-17 11:30:00,38.3,38.32,38.13,38.18,13584.0,34.8092,34.8274,34.6547,34.7001,13584.0
2017-08-17 12:00:00,38.15,38.17,38.08,38.14,16200.0,34.6729,34.6911,34.6093,34.6638,16200.0
2017-08-17 12:30:00,38.14,38.17,38.07,38.09,12957.0,34.6638,34.6911,34.6002,34.6183,12957.0
2017-08-17 13:00:00,38.08,38.1,38.01,38.04,52920.0,34.6093,34.6274,34.5456,34.5729,52920.0
2017-08-17 13:30:00,38.05,38.15,38.05,38.15,15795.0,34.582,34.6729,34.582,34.6729,15795.0
2017-08-17 14:00:00,38.12,38.16,38.05,38.08,22119.0,34.6456,34.682,34.582,34.6093,22119.0
2017-08-17 14:30:00,38.11,38.13,38.04,38.06,22845.0,34.6365,34.6547,34.5729,34.5911,22845.0
2017-08-17 15:00:00,38.06,38.06,37.88,37.92,26895.0,34.5911,34.5911,34.4275,34.4638,26895.0
2017-08-17 15:30:00,37.9,37.95,37.76,37.79,150057.0,34.4457,34.4911,34.3184,34.3457,150057.0
2017-08-18 09:30:00,37.72,37.99,37.33,37.57,30972.0,34.2821,34.5275,33.9276,34.1457,30972.0
2017-08-18 10:00:00,37.57,37.59,37.51,37.57,23997.0,34.1457,34.1639,34.0912,34.1457,23997.0
2017-08-18 10:30:00,37.52,37.7,37.46,37.66,51384.0,34.1003,34.2639,34.0458,34.2275,51384.0
2017-08-18 11:00:00,37.66,37.69,37.57,37.67,25671.0,34.2275,34.2548,34.1457,34.2366,25671.0
2017-08-18 11:30:00,37.67,37.67,37.58,37.65,13284.0,34.2366,34.2366,34.1548,34.2184,13284.0
2017-08-18 12:00:00,37.62,37.67,37.58,37.63,9501.0,34.1912,34.2366,34.1548,34.2003,9501.0
2017-08-18 12:30:00,37.62,37.67,37.61,37.62,11931.0,34.1912,34.2366,34.1821,34.1912,11931.0
2017-08-18 13:00:00,37.62,37.62,37.49,37.49,11742.0,34.1912,34.1912,34.073,34.073,11742.0
2017-08-18 13:30:00,37.52,37.53,37.47,37.49,13089.0,34.1003,34.1094,34.0549,34.073,13089.0
2017-08-18 14:00:00,37.5,37.51,37.47,37.47,14088.0,34.0821,34.0912,34.0549,34.0549,14088.0
2017-08-18 14:30:00,37.46,37.5,37.45,37.45,9174.0,34.0458,34.0821,34.0367,34.0367,9174.0
2017-08-18 15:00:00,37.45,37.57,37.45,37.5,15924.0,34.0367,34.1457,34.0367,34.0821,15924.0
2017-08-18 15:30:00,37.51,37.59,37.44,37.46,69912.0,34.0912,34.1639,34.0276,34.0458,69912.0
2017-08-21 09:30:00,37.5,37.5,37.39,37.39,7434.0,34.0821,34.0821,33.9821,33.9821,7434.0
2017-08-21 10:00:00,37.35,37.5,37.32,37.5,37365.0,33.9458,34.0821,33.9185,34.0821,37365.0
2017-08-21 10:30:00,37.56,37.57,37.49,37.5,15447.0,34.1367,34.1457,34.073,34.0821,15447.0
2017-08-21 11:00:00,37.5,37.58,37.48,37.53,31182.0,34.0821,34.1548,34.0639,34.1094,31182.0
2017-08-21 11:30:00,37.51,37.52,37.45,37.49,9930.0,34.0912,34.1003,34.0367,34.073,9930.0
2017-08-21 12:00:00,37.49,37.56,37.48,37.51,13701.0,34.073,34.1367,34.0639,34.0912,13701.0
2017-08-21 12:30:00,37.51,37.57,37.5,37.57,7206.0,34.0912,34.1457,34.0821,34.1457,7206.0
2017-08-21 13:00:00,37.57,37.58,37.49,37.55,14100.0,34.1457,34.1548,34.073,34.1276,14100.0
2017-08-21 13:30:00,37.52,37.55,37.42,37.52,20400.0,34.1003,34.1276,34.0094,34.1003,20400.0
2017-08-21 14:00:00,37.53,37.59,37.52,37.53,24921.0,34.1094,34.1639,34.1003,34.1094,24921.0
2017-08-21 14:30:00,37.51,37.55,37.49,37.54,9891.0,34.0912,34.1276,34.073,34.1185,9891.0
2017-08-21 15:00:00,37.51,37.57,37.43,37.56,25200.0,34.0912,34.1457,34.0185,34.1367,25200.0
2017-08-21 15:30:00,37.57,37.66,37.54,37.64,105855.0,34.1457,34.2275,34.1185,34.2094,105855.0
2017-08-22 09:30:00,37.72,37.89,37.6,37.65,8262.0,34.2821,34.4366,34.173,34.2184,8262.0
2017-08-22 10:00:00,37.63,37.84,37.63,37.7,38688.0,34.2003,34.3911,34.2003,34.2639,38688.0
2017-08-22 10:30:00,37.7,37.89,37.7,37.89,9000.0,34.2639,34.4366,34.2639,34.4366,9000.0
2017-08-22 11:00:00,37.81,37.82,37.65,37.66,18600.0,34.3639,34.373,34.2184,34.2275,18600.0
2017-08-22 11:30:00,37.67,37.7,37.6,37.64,37512.0,34.2366,34.2639,34.173,34.2094,37512.0
2017-08-22 12:00:00,37.64,37.72,37.57,37.57,64620.0,34.2094,34.2821,34.1457,34.1457,64620.0
2017-08-22 12:30:00,37.57,37.69,37.56,37.69,76146.0,34.1457,34.2548,34.1367,34.2548,76146.0
2017-08-22 13:00:00,37.71,37.83,37.69,37.82,76164.0,34.273,34.382,34.2548,34.373,76164.0
2017-08-22 13:30:00,37.81,37.89,37.75,37.89,21081.0,34.3639,34.4366,34.3093,34.4366,21081.0
2017-08-22 14:00:00,37.86,37.89,37.79,37.86,20100.0,34.4093,34.4366,34.3457,34.4093,20100.0
2017-08-22 14:30:00,37.87,37.93,37.83,37.84,17187.0,34.4184,34.4729,34.382,34.3911,17187.0
2017-08-22 15:00:00,37.83,37.98,37.83,37.95,20421.0,34.382,34.5184,34.382,34.4911,20421.0
2017-08-22 15:30:00,37.94,38.02,37.91,37.97,76494.0,34.482,34.5547,34.4548,34.5093,76494.0
2017-08-23 09:30:00,37.76,37.82,37.46,37.74,60585.0,34.3184,34.373,34.0458,34.3002,60585.0
2017-08-23 10:00:00,37.71,37.71,37.44,37.65,29874.0,34.273,34.273,34.0276,34.2184,29874.0
2017-08-23 10:30:00,37.65,37.66,37.55,37.57,12600.0,34.2184,34.2275,34.1276,34.1457,12600.0
2017-08-23 11:00:00,37.52,37.67,37.49,37.65,62370.0,34.1003,34.2366,34.073,34.2184,62370.0
2017-08-23 11:30:00,37.66,37.67,37.61,37.66,49443.0,34.2275,34.2366,34.1821,34.2275,49443.0
2017-08-23 12:00:00,37.64,37.71,37.64,37.67,45972.0,34.2094,34.273,34.2094,34.2366,45972.0
2017-08-23 12:30:00,37.64,37.66,37.59,37.6,18198.0,34.2094,34.2275,34.1639,34.173,18198.0
2017-08-23 13:00:00,37.62,37.66,37.54,37.54,11850.0,34.1912,34.2275,34.1185,34.1185,11850.0
2017-08-23 13:30:00,37.54,37.54,37.44,37.44,10524.0,34.1185,34.1185,34.0276,34.0276,10524.0
2017-08-23 14:00:00,37.46,37.49,37.39,37.39,22758.0,34.0458,34.073,33.9821,33.9821,22758.0
2017-08-23 14:30:00,37.43,37.48,37.4,37.42,17637.0,34.0185,34.0639,33.9912,34.0094,17637.0
2017-08-23 15:00:00,37.43,37.49,37.41,37.47,20454.0,34.0185,34.073,34.0003,34.0549,20454.0
2017-08-23 15:30:00,37.47,37.53,37.38,37.4,72564.0,34.0549,34.1094,33.9731,33.9912,72564.0
2017-08-24 09:30:00,37.6,37.69,37.41,37.41,84540.0,34.173,34.2548,34.0003,34.0003,84540.0
2017-08-24 10:00:00,37.44,37.59,37.44,37.5,82767.0,34.0276,34.1639,34.0276,34.0821,82767.0
2017-08-24 10:30:00,37.49,37.63,37.48,37.55,19536.0,34.073,34.2003,34.0639,34.1276,19536.0
2017-08-24 11:00:00,37.6,37.6,37.38,37.44,25506.0,34.173,34.173,33.9731,34.0276,25506.0
2017-08-24 11:30:00,37.42,37.54,37.35,37.46,18453.0,34.0094,34.1185,33.9458,34.0458,18453.0
2017-08-24 12:00:00,37.46,37.48,37.38,37.4,24789.0,34.0458,34.0639,33.9731,33.9912,24789.0
2017-08-24 12:30:00,37.43,37.52,37.37,37.46,17700.0,34.0185,34.1003,33.964,34.0458,17700.0
2017-08-24 13:00:00,37.46,37.5,37.42,37.48,27303.0,34.0458,34.0821,34.0094,34.0639,27303.0
2017-08-24 13:30:00,37.48,37.49,37.41,37.47,18681.0,34.0639,34.073,34.0003,34.0549,18681.0
2017-08-24 14:00:00,37.47,37.49,37.43,37.46,11511.0,34.0549,34.073,34.0185,34.0458,11511.0
2017-08-24 14:30:00,37.43,37.54,37.4,37.5,35883.0,34.0185,34.1185,33.9912,34.0821,35883.0
2017-08-24 15:00:00,37.48,37.49,37.4,37.45,24903.0,34.0639,34.073,33.9912,34.0367,24903.0
2017-08-24 15:30:00,37.43,37.48,37.42,37.45,66774.0,34.0185,34.0639,34.0094,34.0367,66774.0
2017-08-25 09:30:00,37.66,37.83,37.52,37.76,13209.0,34.2275,34.382,34.1003,34.3184,13209.0
2017-08-25 10:00:00,37.76,37.94,37.73,37.94,40068.0,34.3184,34.482,34.2912,34.482,40068.0
2017-08-25 10:30:00,37.93,37.98,37.89,37.93,26100.0,34.4729,34.5184,34.4366,34.4729,26100.0
2017-08-25 11:00:00,37.91,38.01,37.9,38.01,21516.0,34.4548,34.5456,34.4457,34.5456,21516.0
2017-08-25 11:30:00,37.98,38.07,37.97,37.97,26649.0,34.5184,34.6002,34.5093,34.5093,26649.0
2017-08-25 12:00:00,37.98,38.0,37.89,37.9,21084.0,34.5184,34.5365,34.4366,34.4457,21084.0
2017-08-25 12:30:00,37.89,37.89,37.84,37.84,11394.0,34.4366,34.4366,34.3911,34.3911,11394.0
2017-08-25 13:00:00,37.84,37.89,37.77,37.77,13800.0,34.3911,34.4366,34.3275,34.3275,13800.0
2017-08-25 13:30:00,37.75,37.82,37.74,37.75,14400.0,34.3093,34.373,34.3002,34.3093,14400.0
2017-08-25 14:00:00,37.76,37.86,37.76,37.83,15006.0,34.3184,34.4093,34.3184,34.382,15006.0
2017-08-25 14:30:00,37.83,37.87,37.82,37.87,14880.0,34.382,34.4184,34.373,34.4184,14880.0
2017-08-25 15:00:00,37.85,37.87,37.79,37.84,22200.0,34.4002,34.4184,34.3457,34.3911,22200.0
2017-08-25 15:30:00,37.83,37.86,37.77,37.81,40248.0,34.382,34.4093,34.3275,34.3639,40248.0
2017-08-28 09:30:00,37.91,38.01,37.85,37.86,22647.0,34.4548,34.5456,34.4002,34.4093,22647.0
2017-08-28 10:00:00,37.96,38.02,37.9,37.9,16230.0,34.5002,34.5547,34.4457,34.4457,16230.0
2017-08-28 10:30:00,37.89,37.89,37.76,37.88,21897.0,34.4366,34.4366,34.3184,34.4275,21897.0
2017-08-28 11:00:00,37.88,37.9,37.83,37.9,15291.0,34.4275,34.4457,34.382,34.4457,15291.0
2017-08-28 11:30:00,37.9,37.96,37.88,37.93,16551.0,34.4457,34.5002,34.4275,34.4729,16551.0
2017-08-28 12:00:00,37.94,37.99,37.92,37.92,11757.0,34.482,34.5275,34.4638,34.4638,11757.0
2017-08-28 12:30:00,37.94,37.94,37.86,37.9,8124.0,34.482,34.482,34.4093,34.4457,8124.0
2017-08-28 13:00:00,37.93,37.96,37.92,37.96,4275.0,34.4729,34.5002,34.4638,34.5002,4275.0
2017-08-28 13:30:00,37.93,38.0,37.92,37.98,6594.0,34.4729,34.5365,34.4638,34.5184,6594.0
2017-08-28 14:00:00,37.99,37.99,37.95,37.99,5385.0,34.5275,34.5275,34.4911,34.5275,5385.0
2017-08-28 14:30:00,38.0,38.04,37.99,38.01,9243.0,34.5365,34.5729,34.5275,34.5456,9243.0
2017-08-28 15:00:00,38.03,38.12,38.01,38.12,30510.0,34.5638,34.6456,34.5456,34.6456,30510.0
2017-08-28 15:30:00,38.11,38.14,38.03,38.1,112740.0,34.6365,34.6638,34.5638,34.6274,112740.0
2017-08-29 09:30:00,37.87,38.03,37.59,37.59,20856.0,34.4184,34.5638,34.1639,34.1639,20856.0
2017-08-29 10:00:00,37.59,37.69,37.5,37.56,25026.0,34.1639,34.2548,34.0821,34.1367,25026.0
2017-08-29 10:30:00,37.59,37.6,37.43,37.44,30051.0,34.1639,34.173,34.0185,34.0276,30051.0
2017-08-29 11:00:00,37.43,37.5,37.39,37.49,45864.0,34.0185,34.0821,33.9821,34.073,45864.0
2017-08-29 11:30:00,37.51,37.67,37.51,37.59,35478.0,34.0912,34.2366,34.0912,34.1639,35478.0
2017-08-29 12:00:00,37.58,37.66,37.5,37.57,46812.0,34.1548,34.2275,34.0821,34.1457,46812.0
2017-08-29 12:30:00,37.57,37.66,37.56,37.63,14373.0,34.1457,34.2275,34.1367,34.2003,14373.0
2017-08-29 13:00:00,37.61,37.62,37.57,37.58,7500.0,34.1821,34.1912,34.1457,34.1548,7500.0
2017-08-29 13:30:00,37.58,37.61,37.53,37.55,18498.0,34.1548,34.1821,34.1094,34.1276,18498.0
2017-08-29 14:00:00,37.58,37.62,37.53,37.62,29442.0,34.1548,34.1912,34.1094,34.1912,29442.0
2017-08-29 14:30:00,37.61,37.73,37.6,37.68,26979.0,34.1821,34.2912,34.173,34.2457,26979.0
2017-08-29 15:00:00,37.7,37.75,37.67,37.69,33399.0,34.2639,34.3093,34.2366,34.2548,33399.0
2017-08-29 15:30:00,37.67,37.75,37.67,37.71,66450.0,34.2366,34.3093,34.2366,34.273,66450.0
2017-08-30 09:30:00,37.63,37.81,37.63,37.76,9390.0,34.2003,34.3639,34.2003,34.3184,9390.0
2017-08-30 10:00:00,37.76,37.79,37.64,37.65,23790.0,34.3184,34.3457,34.2094,34.2184,23790.0
2017-08-30 10:30:00,37.65,37.65,37.5,37.59,31569.0,34.2184,34.2184,34.0821,34.1639,31569.0
2017-08-30 11:00:00,37.59,37.59,37.49,37.56,59688.0,34.1639,34.1639,34.073,34.1367,59688.0
2017-08-30 11:30:00,37.57,37.62,37.53,37.6,56664.0,34.1457,34.1912,34.1094,34.173,56664.0
2017-08-30 12:00:00,37.62,37.63,37.56,37.6,21681.0,34.1912,34.2003,34.1367,34.173,21681.0
2017-08-30 12:30:00,37.59,37.59,37.54,37.57,26268.0,34.1639,34.1639,34.1185,34.1457,26268.0
2017-08-30 13:00:00,37.58,37.63,37.52,37.59,53670.0,34.1548,34.2003,34.1003,34.1639,53670.0
2017-08-30 13:30:00,37.58,37.79,37.58,37.68,26310.0,34.1548,34.3457,34.1548,34.2457,26310.0
2017-08-30 14:00:00,37.68,37.78,37.66,37.77,18162.0,34.2457,34.3366,34.2275,34.3275,18162.0
2017-08-30 14:30:00,37.74,37.8,37.72,37.79,20037.0,34.3002,34.3548,34.2821,34.3457,20037.0
2017-08-30 15:00:00,37.78,37.93,37.78,37.93,22353.0,34.3366,34.4729,34.3366,34.4729,22353.0
2017-08-30 15:30:00,37.92,38.02,37.8,37.89,86754.0,34.4638,34.5547,34.3548,34.4366,86754.0
2017-08-31 09:30:00,38.08,38.23,37.96,38.06,22107.0,34.6093,34.7456,34.5002,34.5911,22107.0
2017-08-31 10:00:00,38.06,38.15,38.01,38.15,31050.0,34.5911,34.6729,34.5456,34.6729,31050.0
2017-08-31 10:30:00,38.13,38.17,37.96,37.96,27855.0,34.6547,34.6911,34.5002,34.5002,27855.0
2017-08-31 11:00:00,37.94,38.05,37.94,38.02,12423.0,34.482,34.582,34.482,34.5547,12423.0
2017-08-31 11:30:00,38.02,38.16,38.01,38.07,20820.0,34.5547,34.682,34.5456,34.6002,20820.0
2017-08-31 12:00:00,38.1,38.23,38.09,38.16,24738.0,34.6274,34.7456,34.6183,34.682,24738.0
2017-08-31 12:30:00,38.16,38.26,38.16,38.26,10842.0,34.682,34.7729,34.682,34.7729,10842.0
2017-08-31 13:00:00,38.25,38.29,38.18,38.18,15900.0,34.7638,34.8001,34.7001,34.7001,15900.0
2017-08-31 13:30:00,38.18,38.24,38.18,38.18,16512.0,34.7001,34.7547,34.7001,34.7001,16512.0
2017-08-31 14:00:00,38.17,38.28,38.16,38.27,17400.0,34.6911,34.791,34.682,34.7819,17400.0
2017-08-31 14:30:00,38.28,38.36,38.26,38.35,17133.0,34.791,34.8637,34.7729,34.8546,17133.0
2017-08-31 15:00:00,38.36,38.43,38.35,38.38,29094.0,34.8637,34.9274,34.8546,34.8819,29094.0
2017-08-31 15:30:00,38.38,38.53,38.38,38.51,146679.0,34.8819,35.0182,34.8819,35.0001,146679.0
2017-09-01 09:30:00,38.58,39.09,38.58,39.09,64056.0,35.0637,35.5272,35.0637,35.5272,64056.0
2017-09-01 10:00:00,39.06,39.09,38.71,38.71,24573.0,35.4999,35.5272,35.1818,35.1818,24573.0
2017-09-01 10:30:00,38.74,38.78,38.6,38.61,16800.0,35.2091,35.2455,35.0819,35.091,16800.0
2017-09-01 11:00:00,38.61,38.69,38.61,38.68,10095.0,35.091,35.1637,35.091,35.1546,10095.0
2017-09-01 11:30:00,38.68,38.81,38.62,38.7,16779.0,35.1546,35.2727,35.1,35.1727,16779.0
2017-09-01 12:00:00,38.72,38.76,38.69,38.76,6900.0,35.1909,35.2273,35.1637,35.2273,6900.0
2017-09-01 12:30:00,38.77,38.85,38.74,38.84,13614.0,35.2364,35.3091,35.2091,35.3,13614.0
2017-09-01 13:00:00,38.84,38.87,38.81,38.82,26721.0,35.3,35.3273,35.2727,35.2818,26721.0
2017-09-01 13:30:00,38.84,38.9,38.84,38.88,8256.0,35.3,35.3545,35.3,35.3363,8256.0
2017-09-01 14:00:00,38.87,38.97,38.8,38.89,100662.0,35.3273,35.4181,35.2636,35.3454,100662.0
2017-09-01 14:30:00,38.86,38.89,38.74,38.79,40230.0,35.3182,35.3454,35.2091,35.2545,40230.0
2017-09-01 15:00:00,38.77,38.92,38.77,38.88,24909.0,35.2364,35.3727,35.2364,35.3363,24909.0
2017-09-01 15:30:00,38.86,38.94,38.85,38.9,96231.0,35.3182,35.3909,35.3091,35.3545,96231.0
2017-09-05 09:30:00,38.88,39.18,38.72,38.78,47553.0,35.3363,35.609,35.1909,35.2455,47553.0
2017-09-05 10:00:00,38.85,38.85,38.48,38.5,26055.0,35.3091,35.3091,34.9728,34.991,26055.0
2017-09-05 10:30:00,38.53,38.55,38.38,38.42,30675.0,35.0182,35.0364,34.8819,34.9183,30675.0
2017-09-05 11:00:00,38.38,38.47,38.36,38.39,11736.0,34.8819,34.9637,34.8637,34.891,11736.0
2017-09-05 11:30:00,38.39,38.49,38.37,38.46,10725.0,34.891,34.9819,34.8728,34.9546,10725.0
2017-09-05 12:00:00,38.46,38.46,38.11,38.15,19857.0,34.9546,34.9546,34.6365,34.6729,19857.0
2017-09-05 12:30:00,38.18,38.24,38.07,38.13,30609.0,34.7001,34.7547,34.6002,34.6547,30609.0
2017-09-05 13:00:00,38.13,38.14,38.0,38.08,16287.0,34.6547,34.6638,34.5365,34.6093,16287.0
2017-09-05 13:30:00,38.06,38.11,37.99,38.11,15078.0,34.5911,34.6365,34.5275,34.6365,15078.0
2017-09-05 14:00:00,38.1,38.19,38.07,38.14,15120.0,34.6274,34.7092,34.6002,34.6638,15120.0
2017-09-05 14:30:00,38.14,38.17,38.08,38.13,12450.0,34.6638,34.6911,34.6093,34.6547,12450.0
2017-09-05 15:00:00,38.1,38.13,38.06,38.13,9900.0,34.6274,34.6547,34.5911,34.6547,9900.0
2017-09-05 15:30:00,38.15,38.19,38.07,38.15,47658.0,34.6729,34.7092,34.6002,34.6729,47658.0
2017-09-06 09:30:00,38.32,38.41,37.83,38.38,13005.0,34.8274,34.9092,34.382,34.8819,13005.0
2017-09-06 10:00:00,38.41,38.51,38.41,38.5,12150.0,34.9092,35.0001,34.9092,34.991,12150.0
2017-09-06 10:30:00,38.45,38.46,38.24,38.24,25509.0,34.9455,34.9546,34.7547,34.7547,25509.0
2017-09-06 11:00:00,38.28,38.31,38.18,38.19,17481.0,34.791,34.8183,34.7001,34.7092,17481.0
2017-09-06 11:30:00,38.17,38.17,38.02,38.03,9531.0,34.6911,34.6911,34.5547,34.5638,9531.0
2017-09-06 12:00:00,38.02,38.04,37.93,37.98,23154.0,34.5547,34.5729,34.4729,34.5184,23154.0
2017-09-06 12:30:00,37.95,37.95,37.89,37.89,4500.0,34.4911,34.4911,34.4366,34.4366,4500.0
2017-09-06 13:00:00,37.91,38.06,37.88,38.0,21630.0,34.4548,34.5911,34.4275,34.5365,21630.0
2017-09-06 13:30:00,37.98,38.01,37.97,38.0,10587.0,34.5184,34.5456,34.5093,34.5365,10587.0
2017-09-06 14:00:00,38.02,38.14,38.02,38.08,10251.0,34.5547,34.6638,34.5547,34.6093,10251.0
2017-09-06 14:30:00,38.1,38.14,38.01,38.06,13500.0,34.6274,34.6638,34.5456,34.5911,13500.0
2017-09-06 15:00:00,38.1,38.15,38.04,38.15,10500.0,34.6274,34.6729,34.5729,34.6729,10500.0
2017-09-06 15:30:00,38.15,38.15,38.03,38.09,62223.0,34.6729,34.6729,34.5638,34.6183,62223.0
2017-09-07 09:30:00,38.2,38.2,37.63,37.81,10044.0,34.7183,34.7183,34.2003,34.3639,10044.0
2017-09-07 10:00:00,37.81,38.05,37.81,37.94,14700.0,34.3639,34.582,34.3639,34.482,14700.0
2017-09-07 10:30:00,37.97,38.31,37.97,38.23,17145.0,34.5093,34.8183,34.5093,34.7456,17145.0
2017-09-07 11:00:00,38.21,38.25,38.15,38.19,20700.0,34.7274,34.7638,34.6729,34.7092,20700.0
2017-09-07 11:30:00,38.18,38.2,38.09,38.15,12000.0,34.7001,34.7183,34.6183,34.6729,12000.0
2017-09-07 12:00:00,38.14,38.25,38.13,38.2,16197.0,34.6638,34.7638,34.6547,34.7183,16197.0
2017-09-07 12:30:00,38.2,38.38,38.2,38.37,15336.0,34.7183,34.8819,34.7183,34.8728,15336.0
2017-09-07 13:00:00,38.38,38.45,38.38,38.39,18615.0,34.8819,34.9455,34.8819,34.891,18615.0
2017-09-07 13:30:00,38.39,38.42,38.33,38.41,45909.0,34.891,34.9183,34.8365,34.9092,45909.0
2017-09-07 14:00:00,38.4,38.5,38.4,38.47,23433.0,34.9001,34.991,34.9001,34.9637,23433.0
2017-09-07 14:30:00,38.46,38.53,38.45,38.51,14766.0,34.9546,35.0182,34.9455,35.0001,14766.0
2017-09-07 15:00:00,38.53,38.61,38.48,38.51,28218.0,35.0182,35.091,34.9728,35.0001,28218.0
2017-09-07 15:30:00,38.52,38.55,38.35,38.46,106494.0,35.0092,35.0364,34.8546,34.9546,106494.0
2017-09-08 09:30:00,38.35,38.38,38.2,38.36,11247.0,34.8546,34.8819,34.7183,34.8637,11247.0
2017-09-08 10:00:00,38.26,38.43,38.26,38.43,17952.0,34.7729,34.9274,34.7729,34.9274,17952.0
2017-09-08 10:30:00,38.44,38.63,38.44,38.6,15600.0,34.9364,35.1091,34.9364,35.0819,15600.0
2017-09-08 11:00:00,38.6,38.75,38.52,38.53,11340.0,35.0819,35.2182,35.0092,35.0182,11340.0
2017-09-08 11:30:00,38.53,38.56,38.45,38.45,25380.0,35.0182,35.0455,34.9455,34.9455,25380.0
2017-09-08 12:00:00,38.45,38.56,38.44,38.5,19965.0,34.9455,35.0455,34.9364,34.991,19965.0
2017-09-08 12:30:00,38.48,38.52,38.45,38.46,16824.0,34.9728,35.0092,34.9455,34.9546,16824.0
2017-09-08 13:00:00,38.5,38.5,38.42,38.43,11280.0,34.991,34.991,34.9183,34.9274,11280.0
2017-09-08 13:30:00,38.43,38.59,38.41,38.59,31488.0,34.9274,35.0728,34.9092,35.0728,31488.0
2017-09-08 14:00:00,38.55,38.55,38.46,38.5,39972.0,35.0364,35.0364,34.9546,34.991,39972.0
2017-09-08 14:30:00,38.51,38.56,38.39,38.53,66054.0,35.0001,35.0455,34.891,35.0182,66054.0
2017-09-08 15:00:00,38.51,38.6,38.5,38.54,19401.0,35.0001,35.0819,34.991,35.0273,19401.0
2017-09-08 15:30:00,38.51,38.57,38.48,38.54,138891.0,35.0001,35.0546,34.9728,35.0273,138891.0
2017-09-11 09:30:00,38.82,39.32,38.79,39.24,42837.0,35.2818,35.7362,35.2545,35.6635,42837.0
2017-09-11 10:00:00,39.21,39.25,39.12,39.15,38976.0,35.6363,35.6726,35.5545,35.5817,38976.0
2017-09-11 10:30:00,39.13,39.18,38.83,38.84,48195.0,35.5636,35.609,35.2909,35.3,48195.0
2017-09-11 11:00:00,38.86,38.98,38.84,38.9,33459.0,35.3182,35.4272,35.3,35.3545,33459.0
2017-09-11 11:30:00,38.88,38.89,38.77,38.85,33600.0,35.3363,35.3454,35.2364,35.3091,33600.0
2017-09-11 12:00:00,38.85,38.88,38.82,38.86,14304.0,35.3091,35.3363,35.2818,35.3182,14304.0
2017-09-11 12:30:00,38.86,38.87,38.78,38.84,11196.0,35.3182,35.3273,35.2455,35.3,11196.0
2017-09-11 13:00:00,38.85,38.85,38.75,38.8,17490.0,35.3091,35.3091,35.2182,35.2636,17490.0
2017-09-11 13:30:00,38.8,38.85,38.78,38.84,10800.0,35.2636,35.3091,35.2455,35.3,10800.0
2017-09-11 14:00:00,38.84,38.88,38.82,38.84,32340.0,35.3,35.3363,35.2818,35.3,32340.0
2017-09-11 14:30:00,38.91,38.91,38.82,38.89,46713.0,35.3636,35.3636,35.2818,35.3454,46713.0
2017-09-11 15:00:00,38.85,38.87,38.81,38.83,29187.0,35.3091,35.3273,35.2727,35.2909,29187.0
2017-09-11 15:30:00,38.83,38.87,38.78,38.85,87360.0,35.2909,35.3273,35.2455,35.3091,87360.0
2017-09-12 09:30:00,39.0,39.19,38.98,39.19,21480.0,35.4454,35.6181,35.4272,35.6181,21480.0
2017-09-12 10:00:00,39.19,39.35,39.11,39.3,39033.0,35.6181,35.7635,35.5454,35.7181,39033.0
2017-09-12 10:30:00,39.31,39.35,38.94,38.95,50097.0,35.7272,35.7635,35.3909,35.4,50097.0
2017-09-12 11:00:00,38.98,39.03,38.93,38.97,13068.0,35.4272,35.4727,35.3818,35.4181,13068.0
2017-09-12 11:30:00,38.97,39.04,38.92,38.97,20799.0,35.4181,35.4818,35.3727,35.4181,20799.0
2017-09-12 12:00:00,38.99,39.02,38.94,39.01,13284.0,35.4363,35.4636,35.3909,35.4545,13284.0
2017-09-12 12:30:00,39.01,39.11,39.01,39.06,11553.0,35.4545,35.5454,35.4545,35.4999,11553.0
2017-09-12 13:00:00,39.04,39.04,38.96,38.97,12750.0,35.4818,35.4818,35.4091,35.4181,12750.0
2017-09-12 13:30:00,38.95,39.01,38.91,38.93,23400.0,35.4,35.4545,35.3636,35.3818,23400.0
2017-09-12 14:00:00,38.93,38.98,38.88,38.98,14205.0,35.3818,35.4272,35.3363,35.4272,14205.0
2017-09-12 14:30:00,38.97,39.08,38.95,39.05,18600.0,35.4181,35.5181,35.4,35.4908,18600.0
2017-09-12 15:00:00,39.02,39.06,38.95,39.03,26490.0,35.4636,35.4999,35.4,35.4727,26490.0
2017-09-12 15:30:00,39.03,39.07,39.0,39.05,54363.0,35.4727,35.509,35.4454,35.4908,54363.0
2017-09-13 09:30:00,39.05,39.05,38.72,38.85,12864.0,35.4908,35.4908,35.1909,35.3091,12864.0
2017-09-13 10:00:00,38.8,38.94,38.79,38.94,15060.0,35.2636,35.3909,35.2545,35.3909,15060.0
2017-09-13 10:30:00,38.99,39.05,38.97,38.97,14592.0,35.4363,35.4908,35.4181,35.4181,14592.0
2017-09-13 11:00:00,38.97,38.99,38.87,38.94,23604.0,35.4181,35.4363,35.3273,35.3909,23604.0
2017-09-13 11:30:00,38.9,38.91,38.83,38.84,8394.0,35.3545,35.3636,35.2909,35.3,8394.0
2017-09-13 12:00:00,38.86,38.93,38.84,38.91,13869.0,35.3182,35.3818,35.3,35.3636,13869.0
2017-09-13 12:30:00,38.91,39.07,38.88,39.07,19491.0,35.3636,35.509,35.3363,35.509,19491.0
2017-09-13 13:00:00,39.12,39.13,39.06,39.13,5700.0,35.5545,35.5636,35.4999,35.5636,5700.0
2017-09-13 13:30:00,39.09,39.21,39.09,39.17,11400.0,35.5272,35.6363,35.5272,35.5999,11400.0
2017-09-13 14:00:00,39.16,39.18,39.15,39.16,12726.0,35.5908,35.609,35.5817,35.5908,12726.0
2017-09-13 14:30:00,39.17,39.18,39.12,39.16,7254.0,35.5999,35.609,35.5545,35.5908,7254.0
2017-09-13 15:00:00,39.16,39.16,39.08,39.09,14400.0,35.5908,35.5908,35.5181,35.5272,14400.0
2017-09-13 15:30:00,39.08,39.17,39.06,39.08,72579.0,35.5181,35.5999,35.4999,35.5181,72579.0
2017-09-14 09:30:00,39.04,39.06,38.92,39.03,16899.0,35.4818,35.4999,35.3727,35.4727,16899.0
2017-09-14 10:00:00,39.03,39.07,38.94,39.04,14292.0,35.4727,35.509,35.3909,35.4818,14292.0
2017-09-14 10:30:00,39.04,39.13,39.04,39.12,11712.0,35.4818,35.5636,35.4818,35.5545,11712.0
2017-09-14 11:00:00,39.11,39.22,39.09,39.18,22200.0,35.5454,35.6454,35.5272,35.609,22200.0
2017-09-14 11:30:00,39.18,39.42,39.18,39.42,31977.0,35.609,35.8271,35.609,35.8271,31977.0
2017-09-14 12:00:00,39.42,39.45,39.31,39.39,39039.0,35.8271,35.8544,35.7272,35.7999,39039.0
2017-09-14 12:30:00,39.41,39.45,39.32,39.32,19776.0,35.818,35.8544,35.7362,35.7362,19776.0
2017-09-14 13:00:00,39.32,39.33,39.17,39.17,45144.0,35.7362,35.7453,35.5999,35.5999,45144.0
2017-09-14 13:30:00,39.17,39.19,39.1,39.14,21066.0,35.5999,35.6181,35.5363,35.5726,21066.0
2017-09-14 14:00:00,39.16,39.33,39.16,39.33,16275.0,35.5908,35.7453,35.5908,35.7453,16275.0
2017-09-14 14:30:00,39.34,39.39,39.33,39.38,26892.0,35.7544,35.7999,35.7453,35.7908,26892.0
2017-09-14 15:00:00,39.39,39.41,39.34,39.39,25788.0,35.7999,35.818,35.7544,35.7999,25788.0
2017-09-14 15:30:00,39.39,39.5,39.37,39.5,103236.0,35.7999,35.8998,35.7817,35.8998,103236.0
2017-09-15 09:30:00,39.38,39.91,39.21,39.81,139974.0,35.7908,36.2725,35.6363,36.1816,139974.0
2017-09-15 10:00:00,39.79,39.97,39.78,39.89,78609.0,36.1634,36.327,36.1543,36.2543,78609.0
2017-09-15 10:30:00,39.91,40.26,39.91,40.01,49188.0,36.2725,36.5906,36.2725,36.3634,49188.0
2017-09-15 11:00:00,40.01,40.47,40.01,40.19,56052.0,36.3634,36.7814,36.3634,36.5269,56052.0
2017-09-15 11:30:00,40.19,40.34,40.03,40.12,60156.0,36.5269,36.6633,36.3815,36.4633,60156.0
2017-09-15 12:00:00,40.12,40.32,39.97,40.21,30117.0,36.4633,36.6451,36.327,36.5451,30117.0
2017-09-15 12:30:00,40.21,40.25,39.96,39.98,58941.0,36.5451,36.5815,36.3179,36.3361,58941.0
2017-09-15 13:00:00,39.99,40.0,39.94,39.99,36453.0,36.3452,36.3543,36.2997,36.3452,36453.0
2017-09-15 13:30:00,39.95,40.0,39.95,39.98,35502.0,36.3088,36.3543,36.3088,36.3361,35502.0
2017-09-15 14:00:00,39.97,40.17,39.97,40.13,77223.0,36.327,36.5088,36.327,36.4724,77223.0
2017-09-15 14:30:00,40.13,40.13,40.02,40.05,40656.0,36.4724,36.4724,36.3724,36.3997,40656.0
2017-09-15 15:00:00,40.04,40.04,39.94,40.0,44052.0,36.3906,36.3906,36.2997,36.3543,44052.0
2017-09-15 15:30:00,39.99,40.15,39.92,39.97,233037.0,36.3452,36.4906,36.2816,36.327,233037.0
2017-09-18 09:30:00,40.04,40.36,39.93,40.0,28659.0,36.3906,36.6815,36.2906,36.3543,28659.0
2017-09-18 10:00:00,40.03,40.09,39.97,40.09,28632.0,36.3815,36.4361,36.327,36.4361,28632.0
2017-09-18 10:30:00,40.08,40.12,40.03,40.12,13140.0,36.427,36.4633,36.3815,36.4633,13140.0
2017-09-18 11:00:00,40.12,40.34,40.1,40.34,10215.0,36.4633,36.6633,36.4451,36.6633,10215.0
2017-09-18 11:30:00,40.3,40.48,40.3,40.48,8835.0,36.6269,36.7905,36.6269,36.7905,8835.0
2017-09-18 12:00:00,40.49,40.54,40.18,40.19,46062.0,36.7996,36.845,36.5179,36.5269,46062.0
2017-09-18 12:30:00,40.18,40.21,40.12,40.2,12525.0,36.5179,36.5451,36.4633,36.536,12525.0
2017-09-18 13:00:00,40.17,40.19,40.08,40.14,22281.0,36.5088,36.5269,36.427,36.4815,22281.0
2017-09-18 13:30:00,40.15,40.24,40.13,40.23,15612.0,36.4906,36.5724,36.4724,36.5633,15612.0
2017-09-18 14:00:00,40.25,40.25,40.19,40.23,13899.0,36.5815,36.5815,36.5269,36.5633,13899.0
2017-09-18 14:30:00,40.19,40.25,40.06,40.22,40944.0,36.5269,36.5815,36.4088,36.5542,40944.0
2017-09-18 15:00:00,40.22,40.22,40.18,40.2,63198.0,36.5542,36.5542,36.5179,36.536,63198.0
2017-09-18 15:30:00,40.21,40.27,40.17,40.23,105534.0,36.5451,36.5997,36.5088,36.5633,105534.0
2017-09-19 09:30:00,40.24,40.73,40.05,40.35,74721.0,36.5724,37.0177,36.3997,36.6724,74721.0
2017-09-19 10:00:00,40.35,40.45,40.22,40.34,54954.0,36.6724,36.7632,36.5542,36.6633,54954.0
2017-09-19 10:30:00,40.31,40.39,40.23,40.23,52416.0,36.636,36.7087,36.5633,36.5633,52416.0
2017-09-19 11:00:00,40.22,40.37,40.22,40.37,25977.0,36.5542,36.6905,36.5542,36.6905,25977.0
2017-09-19 11:30:00,40.38,40.51,40.37,40.39,23265.0,36.6996,36.8178,36.6905,36.7087,23265.0
2017-09-19 12:00:00,40.41,40.53,40.41,40.51,32790.0,36.7269,36.836,36.7269,36.8178,32790.0
2017-09-19 12:30:00,40.56,40.72,40.53,40.72,23712.0,36.8632,37.0086,36.836,37.0086,23712.0
2017-09-19 13:00:00,40.72,40.79,40.72,40.79,14817.0,37.0086,37.0723,37.0086,37.0723,14817.0
2017-09-19 13:30:00,40.79,40.89,40.61,40.67,66933.0,37.0723,37.1631,36.9087,36.9632,66933.0
2017-09-19 14:00:00,40.62,40.83,40.62,40.78,37275.0,36.9178,37.1086,36.9178,37.0632,37275.0
2017-09-19 14:30:00,40.77,40.83,40.75,40.78,28389.0,37.0541,37.1086,37.0359,37.0632,28389.0
2017-09-19 15:00:00,40.78,40.8,40.74,40.8,31071.0,37.0632,37.0813,37.0268,37.0813,31071.0
2017-09-19 15:30:00,40.79,40.8,40.6,40.62,115698.0,37.0723,37.0813,36.8996,36.9178,115698.0
2017-09-20 09:30:00,40.66,40.88,40.56,40.87,17430.0,36.9541,37.1541,36.8632,37.145,17430.0
2017-09-20 10:00:00,40.82,40.82,40.48,40.6,8865.0,37.0995,37.0995,36.7905,36.8996,8865.0
2017-09-20 10:30:00,40.58,40.58,40.49,40.56,9309.0,36.8814,36.8814,36.7996,36.8632,9309.0
2017-09-20 11:00:00,40.58,40.78,40.58,40.78,13800.0,36.8814,37.0632,36.8814,37.0632,13800.0
2017-09-20 11:30:00,40.75,40.88,40.75,40.88,15291.0,37.0359,37.1541,37.0359,37.1541,15291.0
2017-09-20 12:00:00,40.86,40.89,40.8,40.85,38106.0,37.1359,37.1631,37.0813,37.1268,38106.0
2017-09-20 12:30:00,40.84,40.85,40.69,40.75,20871.0,37.1177,37.1268,36.9814,37.0359,20871.0
2017-09-20 13:00:00,40.74,40.76,40.69,40.71,17898.0,37.0268,37.045,36.9814,36.9996,17898.0
2017-09-20 13:30:00,40.73,40.8,40.72,40.8,12135.0,37.0177,37.0813,37.0086,37.0813,12135.0
2017-09-20 14:00:00,40.83,40.88,40.68,40.77,27300.0,37.1086,37.1541,36.9723,37.0541,27300.0
2017-09-20 14:30:00,40.75,40.88,40.73,40.83,24651.0,37.0359,37.1541,37.0177,37.1086,24651.0
2017-09-20 15:00:00,40.83,40.87,40.78,40.84,35838.0,37.1086,37.145,37.0632,37.1177,35838.0
2017-09-20 15:30:00,40.85,40.92,40.81,40.88,121968.0,37.1268,37.1904,37.0904,37.1541,121968.0
2017-09-21 09:30:00,40.9,40.97,40.81,40.87,21069.0,37.1722,37.2359,37.0904,37.145,21069.0
2017-09-21 10:00:00,40.97,40.97,40.86,40.93,10497.0,37.2359,37.2359,37.1359,37.1995,10497.0
2017-09-21 10:30:00,40.97,41.0,40.85,40.87,29250.0,37.2359,37.2631,37.1268,37.145,29250.0
2017-09-21 11:00:00,40.89,40.89,40.79,40.8,24810.0,37.1631,37.1631,37.0723,37.0813,24810.0
2017-09-21 11:30:00,40.79,40.81,40.69,40.71,32118.0,37.0723,37.0904,36.9814,36.9996,32118.0
2017-09-21 12:00:00,40.72,40.79,40.63,40.79,18372.0,37.0086,37.0723,36.9268,37.0723,18372.0
2017-09-21 12:30:00,40.78,40.85,40.76,40.77,15729.0,37.0632,37.1268,37.045,37.0541,15729.0
2017-09-21 13:00:00,40.76,40.76,40.66,40.72,12558.0,37.045,37.045,36.9541,37.0086,12558.0
2017-09-21 13:30:00,40.7,40.72,40.64,40.68,20187.0,36.9905,37.0086,36.9359,36.9723,20187.0
2017-09-21 14:00:00,40.71,40.83,40.7,40.74,57087.0,36.9996,37.1086,36.9905,37.0268,57087.0
2017-09-21 14:30:00,40.73,40.76,40.66,40.76,19728.0,37.0177,37.045,36.9541,37.045,19728.0
2017-09-21 15:00:00,40.76,40.79,40.72,40.75,24177.0,37.045,37.0723,37.0086,37.0359,24177.0
2017-09-21 15:30:00,40.73,40.73,40.67,40.73,72849.0,37.0177,37.0177,36.9632,37.0177,72849.0
2017-09-22 09:30:00,40.61,40.95,40.61,40.64,16767.0,36.9087,37.2177,36.9087,36.9359,16767.0
2017-09-22 10:00:00,40.78,40.88,40.7,40.82,34074.0,37.0632,37.1541,36.9905,37.0995,34074.0
2017-09-22 10:30:00,40.8,40.8,40.71,40.71,28113.0,37.0813,37.0813,36.9996,36.9996,28113.0
2017-09-22 11:00:00,40.74,40.75,40.67,40.68,7749.0,37.0268,37.0359,36.9632,36.9723,7749.0
2017-09-22 11:30:00,40.68,40.75,40.67,40.72,14598.0,36.9723,37.0359,36.9632,37.0086,14598.0
2017-09-22 12:00:00,40.74,40.79,40.72,40.76,36426.0,37.0268,37.0723,37.0086,37.045,36426.0
2017-09-22 12:30:00,40.76,40.78,40.72,40.73,21117.0,37.045,37.0632,37.0086,37.0177,21117.0
2017-09-22 13:00:00,40.7,40.73,40.67,40.7,16911.0,36.9905,37.0177,36.9632,36.9905,16911.0
2017-09-22 13:30:00,40.69,40.78,40.67,40.69,44220.0,36.9814,37.0632,36.9632,36.9814,44220.0
2017-09-22 14:00:00,40.71,40.77,40.68,40.74,16299.0,36.9996,37.0541,36.9723,37.0268,16299.0
2017-09-22 14:30:00,40.74,40.79,40.73,40.79,56589.0,37.0268,37.0723,37.0177,37.0723,56589.0
2017-09-22 15:00:00,40.78,40.83,40.76,40.79,35712.0,37.0632,37.1086,37.045,37.0723,35712.0
2017-09-22 15:30:00,40.81,40.91,40.79,40.8,196302.0,37.0904,37.1813,37.0723,37.0813,196302.0
2017-09-25 09:30:00,40.77,40.84,40.69,40.74,34443.0,37.0541,37.1177,36.9814,37.0268,34443.0
2017-09-25 10:00:00,40.74,40.81,40.74,40.78,41904.0,37.0268,37.0904,37.0268,37.0632,41904.0
2017-09-25 10:30:00,40.81,40.86,40.74,40.77,16815.0,37.0904,37.1359,37.0268,37.0541,16815.0
2017-09-25 11:00:00,40.79,40.79,40.64,40.72,23430.0,37.0723,37.0723,36.9359,37.0086,23430.0
2017-09-25 11:30:00,40.7,40.7,40.61,40.63,15582.0,36.9905,36.9905,36.9087,36.9268,15582.0
2017-09-25 12:00:00,40.66,40.67,40.6,40.6,17334.0,36.9541,36.9632,36.8996,36.8996,17334.0
2017-09-25 12:30:00,40.6,40.73,40.6,40.68,25374.0,36.8996,37.0177,36.8996,36.9723,25374.0
2017-09-25 13:00:00,40.67,40.71,40.66,40.68,17256.0,36.9632,36.9996,36.9541,36.9723,17256.0
2017-09-25 13:30:00,40.69,40.71,40.66,40.71,65403.0,36.9814,36.9996,36.9541,36.9996,65403.0
2017-09-25 14:00:00,40.71,40.8,40.7,40.77,45408.0,36.9996,37.0813,36.9905,37.0541,45408.0
2017-09-25 14:30:00,40.77,40.8,40.68,40.71,41379.0,37.0541,37.0813,36.9723,36.9996,41379.0
2017-09-25 15:00:00,40.71,40.83,40.71,40.78,49131.0,36.9996,37.1086,36.9996,37.0632,49131.0
2017-09-25 15:30:00,40.78,40.8,40.68,40.78,71388.0,37.0632,37.0813,36.9723,37.0632,71388.0
2017-09-26 09:30:00,40.93,41.0,40.81,40.82,20133.0,37.1995,37.2631,37.0904,37.0995,20133.0
2017-09-26 10:00:00,40.81,40.83,40.77,40.77,7113.0,37.0904,37.1086,37.0541,37.0541,7113.0
2017-09-26 10:30:00,40.78,40.85,40.74,40.74,22725.0,37.0632,37.1268,37.0268,37.0268,22725.0
2017-09-26 11:00:00,40.74,40.76,40.69,40.71,22224.0,37.0268,37.045,36.9814,36.9996,22224.0
2017-09-26 11:30:00,40.68,40.77,40.58,40.64,63900.0,36.9723,37.0541,36.8814,36.9359,63900.0
2017-09-26 12:00:00,40.68,40.7,40.58,40.64,11766.0,36.9723,36.9905,36.8814,36.9359,11766.0
2017-09-26 12:30:00,40.61,40.67,40.55,40.55,50814.0,36.9087,36.9632,36.8541,36.8541,50814.0
2017-09-26 13:00:00,40.59,40.71,40.56,40.62,20550.0,36.8905,36.9996,36.8632,36.9178,20550.0
2017-09-26 13:30:00,40.65,40.78,40.64,40.78,16278.0,36.945,37.0632,36.9359,37.0632,16278.0
2017-09-26 14:00:00,40.76,40.78,40.55,40.55,17859.0,37.045,37.0632,36.8541,36.8541,17859.0
2017-09-26 14:30:00,40.55,40.61,40.52,40.61,21090.0,36.8541,36.9087,36.8269,36.9087,21090.0
2017-09-26 15:00:00,40.61,40.66,40.58,40.64,15300.0,36.9087,36.9541,36.8814,36.9359,15300.0
2017-09-26 15:30:00,40.65,40.66,40.5,40.53,126483.0,36.945,36.9541,36.8087,36.836,126483.0
2017-09-27 09:30:00,40.67,40.67,40.55,40.58,14259.0,36.9632,36.9632,36.8541,36.8814,14259.0
2017-09-27 10:00:00,40.58,40.58,40.19,40.49,32661.0,36.8814,36.8814,36.5269,36.7996,32661.0
2017-09-27 10:30:00,40.44,40.49,40.2,40.36,46428.0,36.7542,36.7996,36.536,36.6815,46428.0
2017-09-27 11:00:00,40.34,40.41,40.25,40.34,44676.0,36.6633,36.7269,36.5815,36.6633,44676.0
2017-09-27 11:30:00,40.33,40.53,40.23,40.52,54816.0,36.6542,36.836,36.5633,36.8269,54816.0
2017-09-27 12:00:00,40.53,40.56,40.48,40.56,34185.0,36.836,36.8632,36.7905,36.8632,34185.0
2017-09-27 12:30:00,40.56,40.72,40.55,40.72,115551.0,36.8632,37.0086,36.8541,37.0086,115551.0
2017-09-27 13:00:00,40.74,40.84,40.7,40.76,51501.0,37.0268,37.1177,36.9905,37.045,51501.0
2017-09-27 13:30:00,40.78,40.86,40.71,40.85,25101.0,37.0632,37.1359,36.9996,37.1268,25101.0
2017-09-27 14:00:00,40.86,40.89,40.78,40.84,39204.0,37.1359,37.1631,37.0632,37.1177,39204.0
2017-09-27 14:30:00,40.83,40.94,40.77,40.91,32109.0,37.1086,37.2086,37.0541,37.1813,32109.0
2017-09-27 15:00:00,40.92,41.1,40.92,41.1,69768.0,37.1904,37.354,37.1904,37.354,69768.0
2017-09-27 15:30:00,41.1,41.12,40.97,41.03,173466.0,37.354,37.3722,37.2359,37.2904,173466.0
2017-09-28 09:30:00,40.82,41.0,40.75,40.95,38796.0,37.0995,37.2631,37.0359,37.2177,38796.0
2017-09-28 10:00:00,40.9,41.02,40.76,40.76,32571.0,37.1722,37.2813,37.045,37.045,32571.0
2017-09-28 10:30:00,40.79,40.98,40.75,40.86,44490.0,37.0723,37.2449,37.0359,37.1359,44490.0
2017-09-28 11:00:00,40.94,40.97,40.84,40.96,27294.0,37.2086,37.2359,37.1177,37.2268,27294.0
2017-09-28 11:30:00,40.92,41.08,40.85,41.06,43851.0,37.1904,37.3358,37.1268,37.3177,43851.0
2017-09-28 12:00:00,41.05,41.05,40.89,40.96,43284.0,37.3086,37.3086,37.1631,37.2268,43284.0
2017-09-28 12:30:00,40.96,41.08,40.94,41.0,35430.0,37.2268,37.3358,37.2086,37.2631,35430.0
2017-09-28 13:00:00,41.02,41.06,41.01,41.02,14349.0,37.2813,37.3177,37.2722,37.2813,14349.0
2017-09-28 13:30:00,41.04,41.12,41.01,41.11,15588.0,37.2995,37.3722,37.2722,37.3631,15588.0
2017-09-28 14:00:00,41.11,41.12,40.98,41.07,42609.0,37.3631,37.3722,37.2449,37.3267,42609.0
2017-09-28 14:30:00,41.06,41.06,40.98,41.02,26244.0,37.3177,37.3177,37.2449,37.2813,26244.0
2017-09-28 15:00:00,41.02,41.12,41.01,41.07,55170.0,37.2813,37.3722,37.2722,37.3267,55170.0
2017-09-28 15:30:00,41.07,41.18,41.07,41.15,119688.0,37.3267,37.4267,37.3267,37.3994,119688.0
2017-09-29 09:30:00,41.15,41.52,41.08,41.43,26145.0,37.3994,37.7357,37.3358,37.6539,26145.0
2017-09-29 10:00:00,41.5,41.5,41.31,41.42,56331.0,37.7175,37.7175,37.5449,37.6448,56331.0
2017-09-29 10:30:00,41.4,41.58,41.4,41.47,31938.0,37.6267,37.7903,37.6267,37.6903,31938.0
2017-09-29 11:00:00,41.45,41.58,41.45,41.52,37569.0,37.6721,37.7903,37.6721,37.7357,37569.0
2017-09-29 11:30:00,41.5,41.61,41.49,41.56,29988.0,37.7175,37.8175,37.7085,37.7721,29988.0
2017-09-29 12:00:00,41.56,41.62,41.53,41.61,15054.0,37.7721,37.8266,37.7448,37.8175,15054.0
2017-09-29 12:30:00,41.59,41.62,41.22,41.22,86049.0,37.7993,37.8266,37.4631,37.4631,86049.0
2017-09-29 13:00:00,41.23,41.32,41.16,41.32,30303.0,37.4722,37.554,37.4085,37.554,30303.0
2017-09-29 13:30:00,41.3,41.38,41.23,41.37,33204.0,37.5358,37.6085,37.4722,37.5994,33204.0
2017-09-29 14:00:00,41.34,41.34,41.28,41.28,17427.0,37.5721,37.5721,37.5176,37.5176,17427.0
2017-09-29 14:30:00,41.32,41.42,41.29,41.4,37317.0,37.554,37.6448,37.5267,37.6267,37317.0
2017-09-29 15:00:00,41.4,41.42,41.27,41.31,44085.0,37.6267,37.6448,37.5085,37.5449,44085.0
2017-09-29 15:30:00,41.31,41.33,41.19,41.24,118278.0,37.5449,37.563,37.4358,37.4812,118278.0
2017-10-02 09:30:00,41.27,41.41,41.2,41.28,12423.0,37.5085,37.6358,37.4449,37.5176,12423.0
2017-10-02 10:00:00,41.31,41.42,41.29,41.42,15369.0,37.5449,37.6448,37.5267,37.6448,15369.0
2017-10-02 10:30:00,41.42,41.52,41.4,41.45,15963.0,37.6448,37.7357,37.6267,37.6721,15963.0
2017-10-02 11:00:00,41.39,41.44,41.27,41.31,23013.0,37.6176,37.663,37.5085,37.5449,23013.0
2017-10-02 11:30:00,41.26,41.26,41.16,41.16,24138.0,37.4994,37.4994,37.4085,37.4085,24138.0
2017-10-02 12:00:00,41.2,41.32,41.15,41.21,16122.0,37.4449,37.554,37.3994,37.454,16122.0
2017-10-02 12:30:00,41.31,41.34,41.25,41.31,21210.0,37.5449,37.5721,37.4903,37.5449,21210.0
2017-10-02 13:00:00,41.33,41.42,41.26,41.36,19836.0,37.563,37.6448,37.4994,37.5903,19836.0
2017-10-02 13:30:00,41.4,41.44,41.26,41.26,22965.0,37.6267,37.663,37.4994,37.4994,22965.0
2017-10-02 14:00:00,41.29,41.54,41.21,41.5,45297.0,37.5267,37.7539,37.454,37.7175,45297.0
2017-10-02 14:30:00,41.5,41.51,41.46,41.49,13209.0,37.7175,37.7266,37.6812,37.7085,13209.0
2017-10-02 15:00:00,41.5,41.63,41.5,41.55,36501.0,37.7175,37.8357,37.7175,37.763,36501.0
2017-10-02 15:30:00,41.57,41.63,41.47,41.61,68703.0,37.7812,37.8357,37.6903,37.8175,68703.0
2017-10-03 09:30:00,41.63,41.68,41.56,41.68,12759.0,37.8357,37.8811,37.7721,37.8811,12759.0
2017-10-03 10:00:00,41.6,41.72,41.58,41.71,7596.0,37.8084,37.9175,37.7903,37.9084,7596.0
2017-10-03 10:30:00,41.69,41.71,41.62,41.69,8550.0,37.8902,37.9084,37.8266,37.8902,8550.0
2017-10-03 11:00:00,41.69,41.72,41.61,41.72,16590.0,37.8902,37.9175,37.8175,37.9175,16590.0
2017-10-03 11:30:00,41.72,41.77,41.66,41.66,16302.0,37.9175,37.9629,37.863,37.863,16302.0
2017-10-03 12:00:00,41.67,41.71,41.59,41.6,17025.0,37.8721,37.9084,37.7993,37.8084,17025.0
2017-10-03 12:30:00,41.59,41.72,41.58,41.72,73575.0,37.7993,37.9175,37.7903,37.9175,73575.0
2017-10-03 13:00:00,41.7,41.74,41.61,41.67,109512.0,37.8993,37.9357,37.8175,37.8721,109512.0
2017-10-03 13:30:00,41.68,41.69,41.59,41.59,29946.0,37.8811,37.8902,37.7993,37.7993,29946.0
2017-10-03 14:00:00,41.63,41.64,41.49,41.54,18510.0,37.8357,37.8448,37.7085,37.7539,18510.0
2017-10-03 14:30:00,41.5,41.55,41.45,41.51,51420.0,37.7175,37.763,37.6721,37.7266,51420.0
2017-10-03 15:00:00,41.49,41.59,41.45,41.51,54423.0,37.7085,37.7993,37.6721,37.7266,54423.0
2017-10-03 15:30:00,41.52,41.55,41.44,41.46,119880.0,37.7357,37.763,37.663,37.6812,119880.0
2017-10-04 09:30:00,41.45,41.56,41.23,41.47,33993.0,37.6721,37.7721,37.4722,37.6903,33993.0
2017-10-04 10:00:00,41.45,41.61,41.41,41.51,76659.0,37.6721,37.8175,37.6358,37.7266,76659.0
2017-10-04 10:30:00,41.53,41.6,41.45,41.5,33987.0,37.7448,37.8084,37.6721,37.7175,33987.0
2017-10-04 11:00:00,41.5,41.67,41.46,41.67,98160.0,37.7175,37.8721,37.6812,37.8721,98160.0
2017-10-04 11:30:00,41.66,41.83,41.62,41.83,35991.0,37.863,38.0175,37.8266,38.0175,35991.0
2017-10-04 12:00:00,41.81,41.81,41.63,41.63,38502.0,37.9993,37.9993,37.8357,37.8357,38502.0
2017-10-04 12:30:00,41.63,41.68,41.63,41.67,27393.0,37.8357,37.8811,37.8357,37.8721,27393.0
2017-10-04 13:00:00,41.66,41.83,41.66,41.75,53424.0,37.863,38.0175,37.863,37.9448,53424.0
2017-10-04 13:30:00,41.76,41.76,41.56,41.68,34224.0,37.9539,37.9539,37.7721,37.8811,34224.0
2017-10-04 14:00:00,41.7,41.74,41.63,41.63,41700.0,37.8993,37.9357,37.8357,37.8357,41700.0
2017-10-04 14:30:00,41.63,41.67,41.56,41.57,67536.0,37.8357,37.8721,37.7721,37.7812,67536.0
2017-10-04 15:00:00,41.59,41.63,41.5,41.5,75597.0,37.7993,37.8357,37.7175,37.7175,75597.0
2017-10-04 15:30:00,41.5,41.63,41.5,41.62,141279.0,37.7175,37.8357,37.7175,37.8266,141279.0
2017-10-05 09:30:00,41.7,41.84,41.5,41.5,24201.0,37.8993,38.0266,37.7175,37.7175,24201.0
2017-10-05 10:00:00,41.41,41.76,41.37,41.54,69825.0,37.6358,37.9539,37.5994,37.7539,69825.0
2017-10-05 10:30:00,41.52,41.62,41.52,41.55,22014.0,37.7357,37.8266,37.7357,37.763,22014.0
2017-10-05 11:00:00,41.57,41.58,41.44,41.51,15819.0,37.7812,37.7903,37.663,37.7266,15819.0
2017-10-05 11:30:00,41.53,41.72,41.53,41.61,27519.0,37.7448,37.9175,37.7448,37.8175,27519.0
2017-10-05 12:00:00,41.61,41.68,41.56,41.64,16791.0,37.8175,37.8811,37.7721,37.8448,16791.0
2017-10-05 12:30:00,41.63,41.64,41.56,41.57,14406.0,37.8357,37.8448,37.7721,37.7812,14406.0
2017-10-05 13:00:00,41.6,41.6,41.53,41.57,17088.0,37.8084,37.8084,37.7448,37.7812,17088.0
2017-10-05 13:30:00,41.54,41.58,41.51,41.52,27921.0,37.7539,37.7903,37.7266,37.7357,27921.0
2017-10-05 14:00:00,41.53,41.56,41.45,41.53,19008.0,37.7448,37.7721,37.6721,37.7448,19008.0
2017-10-05 14:30:00,41.5,41.56,41.47,41.52,20400.0,37.7175,37.7721,37.6903,37.7357,20400.0
2017-10-05 15:00:00,41.52,41.58,41.47,41.55,34605.0,37.7357,37.7903,37.6903,37.763,34605.0
2017-10-05 15:30:00,41.55,41.57,41.49,41.53,105531.0,37.763,37.7812,37.7085,37.7448,105531.0
2017-10-06 09:30:00,41.42,41.75,41.34,41.75,25152.0,37.6448,37.9448,37.5721,37.9448,25152.0
2017-10-06 10:00:00,41.71,41.85,41.64,41.85,17409.0,37.9084,38.0356,37.8448,38.0356,17409.0
2017-10-06 10:30:00,41.85,41.85,41.64,41.67,25374.0,38.0356,38.0356,37.8448,37.8721,25374.0
2017-10-06 11:00:00,41.66,41.66,41.53,41.53,28971.0,37.863,37.863,37.7448,37.7448,28971.0
2017-10-06 11:30:00,41.56,41.63,41.5,41.55,23982.0,37.7721,37.8357,37.7175,37.763,23982.0
2017-10-06 12:00:00,41.53,41.65,41.53,41.65,20388.0,37.7448,37.8539,37.7448,37.8539,20388.0
2017-10-06 12:30:00,41.65,41.67,41.59,41.63,17679.0,37.8539,37.8721,37.7993,37.8357,17679.0
2017-10-06 13:00:00,41.61,41.69,41.5,41.6,28053.0,37.8175,37.8902,37.7175,37.8084,28053.0
2017-10-06 13:30:00,41.6,41.65,41.56,41.62,14679.0,37.8084,37.8539,37.7721,37.8266,14679.0
2017-10-06 14:00:00,41.62,41.64,41.57,41.62,18633.0,37.8266,37.8448,37.7812,37.8266,18633.0
2017-10-06 14:30:00,41.6,41.72,41.59,41.63,28449.0,37.8084,37.9175,37.7993,37.8357,28449.0
2017-10-06 15:00:00,41.65,41.67,41.61,41.63,19629.0,37.8539,37.8721,37.8175,37.8357,19629.0
2017-10-06 15:30:00,41.63,41.65,41.55,41.63,103323.0,37.8357,37.8539,37.763,37.8357,103323.0
2017-10-09 09:30:00,41.74,41.87,41.57,41.57,25596.0,37.9357,38.0538,37.7812,37.7812,25596.0
2017-10-09 10:00:00,41.61,41.73,41.57,41.62,22449.0,37.8175,37.9266,37.7812,37.8266,22449.0
2017-10-09 10:30:00,41.6,41.65,41.57,41.63,19248.0,37.8084,37.8539,37.7812,37.8357,19248.0
2017-10-09 11:00:00,41.61,41.62,41.54,41.57,32376.0,37.8175,37.8266,37.7539,37.7812,32376.0
2017-10-09 11:30:00,41.57,41.62,41.55,41.6,37407.0,37.7812,37.8266,37.763,37.8084,37407.0
2017-10-09 12:00:00,41.58,41.6,41.55,41.55,21918.0,37.7903,37.8084,37.763,37.763,21918.0
2017-10-09 12:30:00,41.57,41.61,41.49,41.52,69411.0,37.7812,37.8175,37.7085,37.7357,69411.0
2017-10-09 13:00:00,41.51,41.56,41.44,41.45,62580.0,37.7266,37.7721,37.663,37.6721,62580.0
2017-10-09 13:30:00,41.46,41.46,41.32,41.44,43479.0,37.6812,37.6812,37.554,37.663,43479.0
2017-10-09 14:00:00,41.42,41.46,41.32,41.32,11010.0,37.6448,37.6812,37.554,37.554,11010.0
2017-10-09 14:30:00,41.32,41.4,41.28,41.35,54861.0,37.554,37.6267,37.5176,37.5812,54861.0
2017-10-09 15:00:00,41.36,41.4,41.27,41.34,44625.0,37.5903,37.6267,37.5085,37.5721,44625.0
2017-10-09 15:30:00,41.35,41.36,41.28,41.32,102426.0,37.5812,37.5903,37.5176,37.554,102426.0
2017-10-10 09:30:00,41.52,41.56,40.96,41.0,56847.0,37.7357,37.7721,37.2268,37.2631,56847.0
2017-10-10 10:00:00,41.02,41.29,40.94,41.25,74559.0,37.2813,37.5267,37.2086,37.4903,74559.0
2017-10-10 10:30:00,41.25,41.25,41.07,41.12,24162.0,37.4903,37.4903,37.3267,37.3722,24162.0
2017-10-10 11:00:00,41.13,41.26,41.02,41.13,51744.0,37.3813,37.4994,37.2813,37.3813,51744.0
2017-10-10 11:30:00,41.14,41.18,41.07,41.14,60360.0,37.3904,37.4267,37.3267,37.3904,60360.0
2017-10-10 12:00:00,41.15,41.23,41.11,41.23,54576.0,37.3994,37.4722,37.3631,37.4722,54576.0
2017-10-10 12:30:00,41.2,41.25,41.18,41.21,37692.0,37.4449,37.4903,37.4267,37.454,37692.0
2017-10-10 13:00:00,41.2,41.22,41.08,41.11,28767.0,37.4449,37.4631,37.3358,37.3631,28767.0
2017-10-10 13:30:00,41.11,41.16,41.09,41.1,22422.0,37.3631,37.4085,37.3449,37.354,22422.0
2017-10-10 14:00:00,41.12,41.15,41.1,41.11,54438.0,37.3722,37.3994,37.354,37.3631,54438.0
2017-10-10 14:30:00,41.13,41.26,41.11,41.24,31290.0,37.3813,37.4994,37.3631,37.4812,31290.0
2017-10-10 15:00:00,41.24,41.24,41.19,41.19,20385.0,37.4812,37.4812,37.4358,37.4358,20385.0
2017-10-10 15:30:00,41.19,41.32,41.18,41.31,96477.0,37.4358,37.554,37.4267,37.5449,96477.0
2017-10-11 09:30:00,41.39,41.59,41.3,41.51,59676.0,37.6176,37.7993,37.5358,37.7266,59676.0
2017-10-11 10:00:00,41.59,41.81,41.47,41.67,32385.0,37.7993,37.9993,37.6903,37.8721,32385.0
2017-10-11 10:30:00,41.69,41.75,41.57,41.67,22812.0,37.8902,37.9448,37.7812,37.8721,22812.0
2017-10-11 11:00:00,41.65,41.74,41.65,41.73,12900.0,37.8539,37.9357,37.8539,37.9266,12900.0
2017-10-11 11:30:00,41.7,41.74,41.64,41.64,15390.0,37.8993,37.9357,37.8448,37.8448,15390.0
2017-10-11 12:00:00,41.63,41.67,41.56,41.62,21105.0,37.8357,37.8721,37.7721,37.8266,21105.0
2017-10-11 12:30:00,41.63,41.63,41.51,41.51,10200.0,37.8357,37.8357,37.7266,37.7266,10200.0
2017-10-11 13:00:00,41.52,41.55,41.41,41.5,23415.0,37.7357,37.763,37.6358,37.7175,23415.0
2017-10-11 13:30:00,41.46,41.54,41.46,41.54,15480.0,37.6812,37.7539,37.6812,37.7539,15480.0
2017-10-11 14:00:00,41.54,41.54,41.41,41.48,23313.0,37.7539,37.7539,37.6358,37.6994,23313.0
2017-10-11 14:30:00,41.45,41.47,41.43,41.46,16914.0,37.6721,37.6903,37.6539,37.6812,16914.0
2017-10-11 15:00:00,41.45,41.46,41.4,41.41,39645.0,37.6721,37.6812,37.6267,37.6358,39645.0
2017-10-11 15:30:00,41.41,41.44,41.39,41.43,104268.0,37.6358,37.663,37.6176,37.6539,104268.0
2017-10-12 09:30:00,41.31,41.5,41.29,41.42,72822.0,37.5449,37.7175,37.5267,37.6448,72822.0
2017-10-12 10:00:00,41.43,41.82,41.41,41.63,63915.0,37.6539,38.0084,37.6358,37.8357,63915.0
2017-10-12 10:30:00,41.61,41.66,41.45,41.62,46959.0,37.8175,37.863,37.6721,37.8266,46959.0
2017-10-12 11:00:00,41.63,41.68,41.54,41.61,43296.0,37.8357,37.8811,37.7539,37.8175,43296.0
2017-10-12 11:30:00,41.63,41.66,41.42,41.44,42933.0,37.8357,37.863,37.6448,37.663,42933.0
2017-10-12 12:00:00,41.42,41.55,41.42,41.51,26574.0,37.6448,37.763,37.6448,37.7266,26574.0
2017-10-12 12:30:00,41.51,41.58,41.44,41.57,51864.0,37.7266,37.7903,37.663,37.7812,51864.0
2017-10-12 13:00:00,41.58,41.59,41.51,41.51,20856.0,37.7903,37.7993,37.7266,37.7266,20856.0
2017-10-12 13:30:00,41.51,41.54,41.48,41.51,18858.0,37.7266,37.7539,37.6994,37.7266,18858.0
2017-10-12 14:00:00,41.52,41.59,41.52,41.59,22197.0,37.7357,37.7993,37.7357,37.7993,22197.0
2017-10-12 14:30:00,41.58,41.7,41.58,41.7,30081.0,37.7903,37.8993,37.7903,37.8993,30081.0
2017-10-12 15:00:00,41.7,41.78,41.7,41.73,49224.0,37.8993,37.972,37.8993,37.9266,49224.0
2017-10-12 15:30:00,41.73,41.79,41.66,41.69,109926.0,37.9266,37.9811,37.863,37.8902,109926.0
2017-10-13 09:30:00,41.81,41.83,41.56,41.77,15708.0,38.1084,38.1266,37.8805,38.0719,15708.0
2017-10-13 10:00:00,41.82,42.06,41.79,42.02,29538.0,38.1175,38.3362,38.0901,38.2998,29538.0
2017-10-13 10:30:00,41.95,41.99,41.84,41.96,31248.0,38.236,38.2724,38.1357,38.2451,31248.0
2017-10-13 11:00:00,41.95,42.02,41.93,41.99,24675.0,38.236,38.2998,38.2177,38.2724,24675.0
2017-10-13 11:30:00,41.98,41.98,41.89,41.94,26742.0,38.2633,38.2633,38.1813,38.2268,26742.0
2017-10-13 12:00:00,41.94,41.95,41.86,41.94,11868.0,38.2268,38.236,38.1539,38.2268,11868.0
2017-10-13 12:30:00,41.94,41.96,41.84,41.89,14793.0,38.2268,38.2451,38.1357,38.1813,14793.0
2017-10-13 13:00:00,41.89,41.9,41.83,41.9,10926.0,38.1813,38.1904,38.1266,38.1904,10926.0
2017-10-13 13:30:00,41.88,41.96,41.84,41.84,15168.0,38.1722,38.2451,38.1357,38.1357,15168.0
2017-10-13 14:00:00,41.87,41.9,41.82,41.82,15999.0,38.163,38.1904,38.1175,38.1175,15999.0
2017-10-13 14:30:00,41.81,41.86,41.74,41.75,19629.0,38.1084,38.1539,38.0446,38.0537,19629.0
2017-10-13 15:00:00,41.75,41.81,41.75,41.75,26874.0,38.0537,38.1084,38.0537,38.0537,26874.0
2017-10-13 15:30:00,41.76,41.82,41.73,41.82,82872.0,38.0628,38.1175,38.0354,38.1175,82872.0
2017-10-16 09:30:00,41.95,42.24,41.79,42.17,31290.0,38.236,38.5003,38.0901,38.4365,31290.0
2017-10-16 10:00:00,42.14,42.19,42.03,42.15,39102.0,38.4091,38.4547,38.3089,38.4183,39102.0
2017-10-16 10:30:00,42.16,42.26,42.09,42.18,36198.0,38.4274,38.5185,38.3636,38.4456,36198.0
2017-10-16 11:00:00,42.15,42.26,41.94,42.02,47259.0,38.4183,38.5185,38.2268,38.2998,47259.0
2017-10-16 11:30:00,42.01,42.18,41.96,42.13,39264.0,38.2906,38.4456,38.2451,38.4,39264.0
2017-10-16 12:00:00,42.12,42.16,42.07,42.12,22116.0,38.3909,38.4274,38.3453,38.3909,22116.0
2017-10-16 12:30:00,42.11,42.2,42.11,42.17,18300.0,38.3818,38.4638,38.3818,38.4365,18300.0
2017-10-16 13:00:00,42.17,42.32,42.17,42.29,33441.0,38.4365,38.5732,38.4365,38.5459,33441.0
2017-10-16 13:30:00,42.3,42.31,42.19,42.21,31581.0,38.555,38.5641,38.4547,38.4729,31581.0
2017-10-16 14:00:00,42.22,42.34,42.22,42.34,31278.0,38.4821,38.5914,38.4821,38.5914,31278.0
2017-10-16 14:30:00,42.33,42.37,42.24,42.33,51453.0,38.5823,38.6188,38.5003,38.5823,51453.0
2017-10-16 15:00:00,42.34,42.35,42.26,42.3,54519.0,38.5914,38.6005,38.5185,38.555,54519.0
2017-10-16 15:30:00,42.29,42.38,42.29,42.38,112176.0,38.5459,38.6279,38.5459,38.6279,112176.0
2017-10-17 09:30:00,42.42,42.42,41.69,41.88,48180.0,38.6643,38.6643,37.999,38.1722,48180.0
2017-10-17 10:00:00,41.97,41.97,41.81,41.83,21480.0,38.2542,38.2542,38.1084,38.1266,21480.0
2017-10-17 10:30:00,41.82,41.98,41.79,41.98,29595.0,38.1175,38.2633,38.0901,38.2633,29595.0
2017-10-17 11:00:00,41.97,42.03,41.9,42.01,54093.0,38.2542,38.3089,38.1904,38.2906,54093.0
2017-10-17 11:30:00,42.01,42.02,41.89,41.93,106191.0,38.2906,38.2998,38.1813,38.2177,106191.0
2017-10-17 12:00:00,41.96,41.96,41.82,41.85,57600.0,38.2451,38.2451,38.1175,38.1448,57600.0
2017-10-17 12:30:00,41.84,41.86,41.78,41.86,34392.0,38.1357,38.1539,38.081,38.1539,34392.0
2017-10-17 13:00:00,41.86,41.93,41.82,41.86,19509.0,38.1539,38.2177,38.1175,38.1539,19509.0
2017-10-17 13:30:00,41.85,41.85,41.75,41.81,39750.0,38.1448,38.1448,38.0537,38.1084,39750.0
2017-10-17 14:00:00,41.82,41.82,41.74,41.78,28146.0,38.1175,38.1175,38.0446,38.081,28146.0
2017-10-17 14:30:00,41.78,41.81,41.73,41.75,40725.0,38.081,38.1084,38.0354,38.0537,40725.0
2017-10-17 15:00:00,41.75,41.78,41.68,41.75,63180.0,38.0537,38.081,37.9899,38.0537,63180.0
2017-10-17 15:30:00,41.75,41.85,41.72,41.74,117159.0,38.0537,38.1448,38.0263,38.0446,117159.0
2017-10-18 09:30:00,41.83,41.99,41.66,41.96,22653.0,38.1266,38.2724,37.9716,38.2451,22653.0
2017-10-18 10:00:00,41.96,42.18,41.96,42.17,33471.0,38.2451,38.4456,38.2451,38.4365,33471.0
2017-10-18 10:30:00,42.18,42.28,42.18,42.28,21705.0,38.4456,38.5367,38.4456,38.5367,21705.0
2017-10-18 11:00:00,42.28,42.34,42.24,42.26,29616.0,38.5367,38.5914,38.5003,38.5185,29616.0
2017-10-18 11:30:00,42.27,42.33,42.2,42.2,18978.0,38.5276,38.5823,38.4638,38.4638,18978.0
2017-10-18 12:00:00,42.23,42.34,42.23,42.31,16530.0,38.4912,38.5914,38.4912,38.5641,16530.0
2017-10-18 12:30:00,42.3,42.35,42.18,42.21,33942.0,38.555,38.6005,38.4456,38.4729,33942.0
2017-10-18 13:00:00,42.22,42.3,42.17,42.21,30888.0,38.4821,38.555,38.4365,38.4729,30888.0
2017-10-18 13:30:00,42.23,42.33,42.19,42.24,21963.0,38.4912,38.5823,38.4547,38.5003,21963.0
2017-10-18 14:00:00,42.23,42.3,42.23,42.28,38400.0,38.4912,38.555,38.4912,38.5367,38400.0
2017-10-18 14:30:00,42.29,42.31,42.25,42.3,53211.0,38.5459,38.5641,38.5094,38.555,53211.0
2017-10-18 15:00:00,42.3,42.41,42.27,42.36,77925.0,38.555,38.6552,38.5276,38.6097,77925.0
2017-10-18 15:30:00,42.36,42.36,42.2,42.27,123819.0,38.6097,38.6097,38.4638,38.5276,123819.0
2017-10-19 09:30:00,42.05,42.05,41.33,41.76,55554.0,38.3271,38.3271,37.6709,38.0628,55554.0
2017-10-19 10:00:00,41.77,41.82,41.48,41.67,40266.0,38.0719,38.1175,37.8076,37.9808,40266.0
2017-10-19 10:30:00,41.68,41.85,41.66,41.84,21198.0,37.9899,38.1448,37.9716,38.1357,21198.0
2017-10-19 11:00:00,41.91,41.91,41.69,41.82,40590.0,38.1995,38.1995,37.999,38.1175,40590.0
2017-10-19 11:30:00,41.86,41.86,41.76,41.78,8700.0,38.1539,38.1539,38.0628,38.081,8700.0
2017-10-19 12:00:00,41.77,41.82,41.7,41.8,14094.0,38.0719,38.1175,38.0081,38.0992,14094.0
2017-10-19 12:30:00,41.83,41.85,41.66,41.72,25611.0,38.1266,38.1448,37.9716,38.0263,25611.0
2017-10-19 13:00:00,41.74,41.87,41.74,41.84,7971.0,38.0446,38.163,38.0446,38.1357,7971.0
2017-10-19 13:30:00,41.87,41.93,41.83,41.9,8154.0,38.163,38.2177,38.1266,38.1904,8154.0
2017-10-19 14:00:00,41.87,42.0,41.87,41.92,16089.0,38.163,38.2815,38.163,38.2086,16089.0
2017-10-19 14:30:00,41.92,42.07,41.92,42.07,19746.0,38.2086,38.3453,38.2086,38.3453,19746.0
2017-10-19 15:00:00,42.06,42.06,41.99,42.04,15876.0,38.3362,38.3362,38.2724,38.318,15876.0
2017-10-19 15:30:00,42.05,42.05,41.94,41.99,79560.0,38.3271,38.3271,38.2268,38.2724,79560.0
2017-10-20 09:30:00,42.25,42.63,42.25,42.62,226413.0,38.5094,38.8558,38.5094,38.8466,226413.0
2017-10-20 10:00:00,42.49,42.55,42.32,42.33,60909.0,38.7282,38.7828,38.5732,38.5823,60909.0
2017-10-20 10:30:00,42.42,42.44,42.34,42.4,25875.0,38.6643,38.6826,38.5914,38.6461,25875.0
2017-10-20 11:00:00,42.38,42.44,42.32,42.37,17862.0,38.6279,38.6826,38.5732,38.6188,17862.0
2017-10-20 11:30:00,42.36,42.38,42.19,42.27,30114.0,38.6097,38.6279,38.4547,38.5276,30114.0
2017-10-20 12:00:00,42.31,42.34,42.3,42.34,5721.0,38.5641,38.5914,38.555,38.5914,5721.0
2017-10-20 12:30:00,42.32,42.34,42.28,42.31,24681.0,38.5732,38.5914,38.5367,38.5641,24681.0
2017-10-20 13:00:00,42.31,42.41,42.31,42.4,11100.0,38.5641,38.6552,38.5641,38.6461,11100.0
2017-10-20 13:30:00,42.43,42.43,42.37,42.38,17616.0,38.6735,38.6735,38.6188,38.6279,17616.0
2017-10-20 14:00:00,42.39,42.55,42.39,42.55,51438.0,38.637,38.7828,38.637,38.7828,51438.0
2017-10-20 14:30:00,42.57,42.6,42.52,42.52,35340.0,38.8011,38.8284,38.7555,38.7555,35340.0
2017-10-20 15:00:00,42.53,42.57,42.51,42.54,20421.0,38.7646,38.8011,38.7464,38.7737,20421.0
2017-10-20 15:30:00,42.57,42.64,42.56,42.64,88002.0,38.8011,38.8649,38.792,38.8649,88002.0
2017-10-23 09:30:00,42.51,42.77,42.38,42.69,25557.0,38.7464,38.9834,38.6279,38.9104,25557.0
2017-10-23 10:00:00,42.52,42.65,42.34,42.49,19998.0,38.7555,38.874,38.5914,38.7282,19998.0
2017-10-23 10:30:00,42.46,42.52,42.37,42.37,56130.0,38.7008,38.7555,38.6188,38.6188,56130.0
2017-10-23 11:00:00,42.37,42.45,42.37,42.42,30201.0,38.6188,38.6917,38.6188,38.6643,30201.0
2017-10-23 11:30:00,42.45,42.51,42.4,42.44,18864.0,38.6917,38.7464,38.6461,38.6826,18864.0
2017-10-23 12:00:00,42.42,42.57,42.42,42.5,55467.0,38.6643,38.8011,38.6643,38.7373,55467.0
2017-10-23 12:30:00,42.5,42.53,42.46,42.53,19020.0,38.7373,38.7646,38.7008,38.7646,19020.0
2017-10-23 13:00:00,42.53,42.57,42.46,42.55,17160.0,38.7646,38.8011,38.7008,38.7828,17160.0
2017-10-23 13:30:00,42.56,42.57,42.45,42.49,48258.0,38.792,38.8011,38.6917,38.7282,48258.0
2017-10-23 14:00:00,42.48,42.48,42.39,42.43,25176.0,38.719,38.719,38.637,38.6735,25176.0
2017-10-23 14:30:00,42.42,42.55,42.39,42.5,36696.0,38.6643,38.7828,38.637,38.7373,36696.0
2017-10-23 15:00:00,42.5,42.5,42.4,42.44,26241.0,38.7373,38.7373,38.6461,38.6826,26241.0
2017-10-23 15:30:00,42.47,42.5,42.31,42.41,123252.0,38.7099,38.7373,38.5641,38.6552,123252.0
2017-10-24 09:30:00,42.58,43.11,42.43,42.71,33846.0,38.8102,39.2933,38.6735,38.9287,33846.0
2017-10-24 10:00:00,42.74,42.83,42.67,42.72,23760.0,38.956,39.0381,38.8922,38.9378,23760.0
2017-10-24 10:30:00,42.7,42.91,42.66,42.91,62754.0,38.9196,39.111,38.8831,39.111,62754.0
2017-10-24 11:00:00,42.93,42.96,42.78,42.85,34077.0,39.1292,39.1565,38.9925,39.0563,34077.0
2017-10-24 11:30:00,42.86,42.9,42.71,42.75,56295.0,39.0654,39.1019,38.9287,38.9651,56295.0
2017-10-24 12:00:00,42.79,42.92,42.74,42.92,41616.0,39.0016,39.1201,38.956,39.1201,41616.0
2017-10-24 12:30:00,42.91,43.06,42.89,42.96,39372.0,39.111,39.2477,39.0927,39.1565,39372.0
2017-10-24 13:00:00,42.94,43.0,42.91,43.0,25458.0,39.1383,39.193,39.111,39.193,25458.0
2017-10-24 13:30:00,42.99,43.05,42.98,42.99,21777.0,39.1839,39.2386,39.1748,39.1839,21777.0
2017-10-24 14:00:00,42.98,43.15,42.97,43.15,44643.0,39.1748,39.3297,39.1657,39.3297,44643.0
2017-10-24 14:30:00,43.12,43.15,43.06,43.08,23883.0,39.3024,39.3297,39.2477,39.2659,23883.0
2017-10-24 15:00:00,43.08,43.09,42.98,43.04,50718.0,39.2659,39.275,39.1748,39.2295,50718.0
2017-10-24 15:30:00,43.05,43.09,42.99,43.07,139503.0,39.2386,39.275,39.1839,39.2568,139503.0
2017-10-25 09:30:00,43.07,43.25,42.77,42.89,46644.0,39.2568,39.4209,38.9834,39.0927,46644.0
2017-10-25 10:00:00,42.89,43.06,42.85,43.06,45636.0,39.0927,39.2477,39.0563,39.2477,45636.0
2017-10-25 10:30:00,42.97,42.99,42.81,42.87,34170.0,39.1657,39.1839,39.0198,39.0745,34170.0
2017-10-25 11:00:00,42.85,42.87,42.67,42.74,79542.0,39.0563,39.0745,38.8922,38.956,79542.0
2017-10-25 11:30:00,42.71,42.79,42.64,42.68,62082.0,38.9287,39.0016,38.8649,38.9013,62082.0
2017-10-25 12:00:00,42.66,42.7,42.51,42.51,91071.0,38.8831,38.9196,38.7464,38.7464,91071.0
2017-10-25 12:30:00,42.47,42.6,42.43,42.55,32685.0,38.7099,38.8284,38.6735,38.7828,32685.0
2017-10-25 13:00:00,42.57,42.62,42.49,42.62,20886.0,38.8011,38.8466,38.7282,38.8466,20886.0
2017-10-25 13:30:00,42.64,42.79,42.64,42.78,27975.0,38.8649,39.0016,38.8649,38.9925,27975.0
2017-10-25 14:00:00,42.76,42.79,42.69,42.76,25095.0,38.9742,39.0016,38.9104,38.9742,25095.0
2017-10-25 14:30:00,42.73,42.73,42.63,42.68,49092.0,38.9469,38.9469,38.8558,38.9013,49092.0
2017-10-25 15:00:00,42.68,42.84,42.68,42.83,65730.0,38.9013,39.0472,38.9013,39.0381,65730.0
2017-10-25 15:30:00,42.82,42.83,42.63,42.64,186591.0,39.0289,39.0381,38.8558,38.8649,186591.0
2017-10-26 09:30:00,43.04,44.29,42.64,43.93,146028.0,39.2295,40.3688,38.8649,40.0407,146028.0
2017-10-26 10:00:00,43.62,44.28,43.62,44.25,80310.0,39.7581,40.3597,39.7581,40.3323,80310.0
2017-10-26 10:30:00,44.26,44.3,43.99,44.16,90564.0,40.3414,40.3779,40.0954,40.2503,90564.0
2017-10-26 11:00:00,44.16,44.25,44.12,44.18,22506.0,40.2503,40.3323,40.2138,40.2685,22506.0
2017-10-26 11:30:00,44.23,44.25,43.95,44.01,81147.0,40.3141,40.3323,40.0589,40.1136,81147.0
2017-10-26 12:00:00,44.06,44.17,44.01,44.09,54534.0,40.1592,40.2594,40.1136,40.1865,54534.0
2017-10-26 12:30:00,44.08,44.1,43.9,44.03,64077.0,40.1774,40.1956,40.0133,40.1318,64077.0
2017-10-26 13:00:00,44.03,44.14,44.0,44.05,45675.0,40.1318,40.2321,40.1045,40.15,45675.0
2017-10-26 13:30:00,44.05,44.1,44.02,44.05,48777.0,40.15,40.1956,40.1227,40.15,48777.0
2017-10-26 14:00:00,44.06,44.13,44.03,44.12,59193.0,40.1592,40.223,40.1318,40.2138,59193.0
2017-10-26 14:30:00,44.13,44.33,44.07,44.26,105402.0,40.223,40.4052,40.1683,40.3414,105402.0
2017-10-26 15:00:00,44.28,44.44,44.2,44.33,88380.0,40.3597,40.5055,40.2868,40.4052,88380.0
2017-10-26 15:30:00,44.34,44.61,44.26,44.5,200643.0,40.4144,40.6605,40.3414,40.5602,200643.0
2017-10-27 09:30:00,44.67,44.7,44.0,44.2,64353.0,40.7151,40.7425,40.1045,40.2868,64353.0
2017-10-27 10:00:00,44.2,44.28,44.06,44.28,40509.0,40.2868,40.3597,40.1592,40.3597,40509.0
2017-10-27 10:30:00,44.28,44.3,43.83,43.99,51864.0,40.3597,40.3779,39.9495,40.0954,51864.0
2017-10-27 11:00:00,44.02,44.04,43.88,43.95,33906.0,40.1227,40.1409,39.9951,40.0589,33906.0
2017-10-27 11:30:00,43.95,44.09,43.9,43.97,61080.0,40.0589,40.1865,40.0133,40.0771,61080.0
2017-10-27 12:00:00,43.96,43.99,43.85,43.92,49665.0,40.068,40.0954,39.9677,40.0315,49665.0
2017-10-27 12:30:00,43.93,43.97,43.92,43.95,54699.0,40.0407,40.0771,40.0315,40.0589,54699.0
2017-10-27 13:00:00,43.96,44.02,43.91,43.93,25320.0,40.068,40.1227,40.0224,40.0407,25320.0
2017-10-27 13:30:00,43.88,44.01,43.84,43.86,24885.0,39.9951,40.1136,39.9586,39.9769,24885.0
2017-10-27 14:00:00,43.87,43.97,43.87,43.96,24909.0,39.986,40.0771,39.986,40.068,24909.0
2017-10-27 14:30:00,43.96,44.03,43.94,44.01,113844.0,40.068,40.1318,40.0498,40.1136,113844.0
2017-10-27 15:00:00,44.01,44.15,43.96,44.13,133149.0,40.1136,40.2412,40.068,40.223,133149.0
2017-10-27 15:30:00,44.11,44.29,44.1,44.28,171123.0,40.2047,40.3688,40.1956,40.3597,171123.0
2017-10-30 09:30:00,43.98,44.13,43.71,44.0,41244.0,40.0862,40.223,39.8401,40.1045,41244.0
2017-10-30 10:00:00,44.05,44.15,43.94,44.07,49335.0,40.15,40.2412,40.0498,40.1683,49335.0
2017-10-30 10:30:00,44.07,44.14,43.79,43.81,58362.0,40.1683,40.2321,39.9131,39.9313,58362.0
2017-10-30 11:00:00,43.75,43.86,43.6,43.63,37386.0,39.8766,39.9769,39.7399,39.7672,37386.0
2017-10-30 11:30:00,43.6,43.7,43.49,43.64,50331.0,39.7399,39.831,39.6396,39.7763,50331.0
2017-10-30 12:00:00,43.63,43.73,43.6,43.65,34107.0,39.7672,39.8584,39.7399,39.7855,34107.0
2017-10-30 12:30:00,43.69,43.72,43.49,43.53,33498.0,39.8219,39.8493,39.6396,39.6761,33498.0
2017-10-30 13:00:00,43.57,43.72,43.57,43.67,23076.0,39.7125,39.8493,39.7125,39.8037,23076.0
2017-10-30 13:30:00,43.62,43.69,43.55,43.58,15441.0,39.7581,39.8219,39.6943,39.7216,15441.0
2017-10-30 14:00:00,43.55,43.66,43.49,43.56,21903.0,39.6943,39.7946,39.6396,39.7034,21903.0
2017-10-30 14:30:00,43.58,43.69,43.55,43.65,22887.0,39.7216,39.8219,39.6943,39.7855,22887.0
2017-10-30 15:00:00,43.66,43.77,43.6,43.73,53511.0,39.7946,39.8948,39.7399,39.8584,53511.0
2017-10-30 15:30:00,43.72,43.73,43.59,43.59,58572.0,39.8493,39.8584,39.7308,39.7308,58572.0
2017-10-31 09:30:00,43.55,43.81,43.41,43.81,20136.0,39.6943,39.9313,39.5667,39.9313,20136.0
2017-10-31 10:00:00,43.71,44.03,43.66,44.0,18096.0,39.8401,40.1318,39.7946,40.1045,18096.0
2017-10-31 10:30:00,43.99,44.0,43.86,43.89,14286.0,40.0954,40.1045,39.9769,40.0042,14286.0
2017-10-31 11:00:00,43.95,43.95,43.85,43.88,17667.0,40.0589,40.0589,39.9677,39.9951,17667.0
2017-10-31 11:30:00,43.88,43.99,43.81,43.96,10200.0,39.9951,40.0954,39.9313,40.068,10200.0
2017-10-31 12:00:00,44.01,44.01,43.88,43.88,8325.0,40.1136,40.1136,39.9951,39.9951,8325.0
2017-10-31 12:30:00,43.86,43.93,43.85,43.86,12501.0,39.9769,40.0407,39.9677,39.9769,12501.0
2017-10-31 13:00:00,43.87,43.92,43.86,43.86,7164.0,39.986,40.0315,39.9769,39.9769,7164.0
2017-10-31 13:30:00,43.88,43.98,43.86,43.98,14736.0,39.9951,40.0862,39.9769,40.0862,14736.0
2017-10-31 14:00:00,43.92,44.1,43.91,44.0,24204.0,40.0315,40.1956,40.0224,40.1045,24204.0
2017-10-31 14:30:00,44.03,44.05,43.95,44.01,15900.0,40.1318,40.15,40.0589,40.1136,15900.0
2017-10-31 15:00:00,44.01,44.05,43.91,43.94,28122.0,40.1136,40.15,40.0224,40.0498,28122.0
2017-10-31 15:30:00,43.91,44.0,43.91,43.92,119220.0,40.0224,40.1045,40.0224,40.0315,119220.0
2017-11-01 09:30:00,44.25,44.33,44.0,44.06,32454.0,40.3323,40.4052,40.1045,40.1592,32454.0
2017-11-01 10:00:00,44.11,44.11,43.73,43.83,22884.0,40.2047,40.2047,39.8584,39.9495,22884.0
2017-11-01 10:30:00,43.79,43.83,43.55,43.78,17268.0,39.9131,39.9495,39.6943,39.9039,17268.0
2017-11-01 11:00:00,43.77,43.94,43.76,43.82,12129.0,39.8948,40.0498,39.8857,39.9404,12129.0
2017-11-01 11:30:00,43.79,43.86,43.71,43.76,27813.0,39.9131,39.9769,39.8401,39.8857,27813.0
2017-11-01 12:00:00,43.8,43.81,43.7,43.72,10902.0,39.9222,39.9313,39.831,39.8493,10902.0
2017-11-01 12:30:00,43.72,43.76,43.62,43.63,16500.0,39.8493,39.8857,39.7581,39.7672,16500.0
2017-11-01 13:00:00,43.64,43.66,43.52,43.61,13182.0,39.7763,39.7946,39.667,39.749,13182.0
2017-11-01 13:30:00,43.61,43.83,43.55,43.83,17919.0,39.749,39.9495,39.6943,39.9495,17919.0
2017-11-01 14:00:00,43.81,43.81,43.6,43.66,30519.0,39.9313,39.9313,39.7399,39.7946,30519.0
2017-11-01 14:30:00,43.64,43.73,43.62,43.65,14400.0,39.7763,39.8584,39.7581,39.7855,14400.0
2017-11-01 15:00:00,43.68,43.68,43.57,43.67,21672.0,39.8128,39.8128,39.7125,39.8037,21672.0
2017-11-01 15:30:00,43.65,43.69,43.49,43.5,86613.0,39.7855,39.8219,39.6396,39.6487,86613.0
2017-11-02 09:30:00,43.45,43.92,43.28,43.76,24030.0,39.6032,40.0315,39.4482,39.8857,24030.0
2017-11-02 10:00:00,43.78,43.9,43.64,43.7,29385.0,39.9039,40.0133,39.7763,39.831,29385.0
2017-11-02 10:30:00,43.69,44.07,43.69,43.91,17700.0,39.8219,40.1683,39.8219,40.0224,17700.0
2017-11-02 11:00:00,43.9,43.95,43.64,43.69,13644.0,40.0133,40.0589,39.7763,39.8219,13644.0
2017-11-02 11:30:00,43.72,43.84,43.64,43.84,11685.0,39.8493,39.9586,39.7763,39.9586,11685.0
2017-11-02 12:00:00,43.79,43.85,43.73,43.75,10416.0,39.9131,39.9677,39.8584,39.8766,10416.0
2017-11-02 12:30:00,43.76,43.82,43.76,43.82,7824.0,39.8857,39.9404,39.8857,39.9404,7824.0
2017-11-02 13:00:00,43.82,43.83,43.75,43.76,15525.0,39.9404,39.9495,39.8766,39.8857,15525.0
2017-11-02 13:30:00,43.79,43.79,43.62,43.64,27105.0,39.9131,39.9131,39.7581,39.7763,27105.0
2017-11-02 14:00:00,43.67,43.74,43.64,43.74,15954.0,39.8037,39.8675,39.7763,39.8675,15954.0
2017-11-02 14:30:00,43.76,43.92,43.73,43.92,19941.0,39.8857,40.0315,39.8584,40.0315,19941.0
2017-11-02 15:00:00,43.84,43.91,43.82,43.89,19023.0,39.9586,40.0224,39.9404,40.0042,19023.0
2017-11-02 15:30:00,43.89,43.92,43.67,43.69,84771.0,40.0042,40.0315,39.8037,39.8219,84771.0
2017-11-03 09:30:00,43.75,43.75,43.55,43.71,14334.0,39.8766,39.8766,39.6943,39.8401,14334.0
2017-11-03 10:00:00,43.78,43.99,43.78,43.91,6468.0,39.9039,40.0954,39.9039,40.0224,6468.0
2017-11-03 10:30:00,43.89,43.9,43.78,43.78,8838.0,40.0042,40.0133,39.9039,39.9039,8838.0
2017-11-03 11:00:00,43.79,43.89,43.72,43.85,16905.0,39.9131,40.0042,39.8493,39.9677,16905.0
2017-11-03 11:30:00,43.85,43.92,43.8,43.84,11808.0,39.9677,40.0315,39.9222,39.9586,11808.0
2017-11-03 12:00:00,43.84,43.97,43.79,43.97,14793.0,39.9586,40.0771,39.9131,40.0771,14793.0
2017-11-03 12:30:00,43.97,44.06,43.94,43.97,35892.0,40.0771,40.1592,40.0498,40.0771,35892.0
2017-11-03 13:00:00,43.95,44.1,43.95,44.01,19452.0,40.0589,40.1956,40.0589,40.1136,19452.0
2017-11-03 13:30:00,43.99,44.06,43.99,44.05,18153.0,40.0954,40.1592,40.0954,40.15,18153.0
2017-11-03 14:00:00,44.06,44.15,44.05,44.07,23970.0,40.1592,40.2412,40.15,40.1683,23970.0
2017-11-03 14:30:00,44.1,44.15,44.0,44.11,34200.0,40.1956,40.2412,40.1045,40.2047,34200.0
2017-11-03 15:00:00,44.1,44.15,44.04,44.06,35355.0,40.1956,40.2412,40.1409,40.1592,35355.0
2017-11-03 15:30:00,44.07,44.09,44.01,44.03,86835.0,40.1683,40.1865,40.1136,40.1318,86835.0
2017-11-06 09:30:00,44.04,44.08,43.83,43.98,35091.0,40.1409,40.1774,39.9495,40.0862,35091.0
2017-11-06 10:00:00,44.02,44.4,44.0,44.31,36024.0,40.1227,40.4691,40.1045,40.387,36024.0
2017-11-06 10:30:00,44.31,44.39,44.25,44.32,22398.0,40.387,40.4599,40.3323,40.3961,22398.0
2017-11-06 11:00:00,44.32,44.41,44.26,44.29,17337.0,40.3961,40.4782,40.3414,40.3688,17337.0
2017-11-06 11:30:00,44.35,44.37,44.25,44.28,27057.0,40.4235,40.4417,40.3323,40.3597,27057.0
2017-11-06 12:00:00,44.28,44.33,44.25,44.29,23706.0,40.3597,40.4052,40.3323,40.3688,23706.0
2017-11-06 12:30:00,44.29,44.35,44.27,44.32,25797.0,40.3688,40.4235,40.3506,40.3961,25797.0
2017-11-06 13:00:00,44.33,44.38,44.27,44.27,18003.0,40.4052,40.4508,40.3506,40.3506,18003.0
2017-11-06 13:30:00,44.26,44.28,44.15,44.18,23553.0,40.3414,40.3597,40.2412,40.2685,23553.0
2017-11-06 14:00:00,44.2,44.24,44.12,44.17,11631.0,40.2868,40.3232,40.2138,40.2594,11631.0
2017-11-06 14:30:00,44.17,44.22,44.12,44.13,11100.0,40.2594,40.305,40.2138,40.223,11100.0
2017-11-06 15:00:00,44.11,44.2,44.07,44.07,16983.0,40.2047,40.2868,40.1683,40.1683,16983.0
2017-11-06 15:30:00,44.06,44.11,44.02,44.04,71127.0,40.1592,40.2047,40.1227,40.1409,71127.0
2017-11-07 09:30:00,44.11,44.11,43.83,43.93,15057.0,40.2047,40.2047,39.9495,40.0407,15057.0
2017-11-07 10:00:00,43.96,44.07,43.89,43.95,12858.0,40.068,40.1683,40.0042,40.0589,12858.0
2017-11-07 10:30:00,43.94,43.97,43.74,43.74,60144.0,40.0498,40.0771,39.8675,39.8675,60144.0
2017-11-07 11:00:00,43.88,43.91,43.82,43.82,6705.0,39.9951,40.0224,39.9404,39.9404,6705.0
2017-11-07 11:30:00,43.84,43.86,43.59,43.62,22764.0,39.9586,39.9769,39.7308,39.7581,22764.0
2017-11-07 12:00:00,43.65,43.73,43.53,43.68,13920.0,39.7855,39.8584,39.6761,39.8128,13920.0
2017-11-07 12:30:00,43.72,43.72,43.58,43.63,21225.0,39.8493,39.8493,39.7216,39.7672,21225.0
2017-11-07 13:00:00,43.67,43.8,43.67,43.8,21600.0,39.8037,39.9222,39.8037,39.9222,21600.0
2017-11-07 13:30:00,43.79,43.82,43.74,43.75,15636.0,39.9131,39.9404,39.8675,39.8766,15636.0
2017-11-07 14:00:00,43.75,43.77,43.71,43.74,13293.0,39.8766,39.8948,39.8401,39.8675,13293.0
2017-11-07 14:30:00,43.73,43.86,43.73,43.78,22677.0,39.8584,39.9769,39.8584,39.9039,22677.0
2017-11-07 15:00:00,43.79,43.86,43.75,43.86,23841.0,39.9131,39.9769,39.8766,39.9769,23841.0
2017-11-07 15:30:00,43.9,44.01,43.87,43.95,98067.0,40.0133,40.1136,39.986,40.0589,98067.0
2017-11-08 09:30:00,44.0,44.0,43.67,43.99,23718.0,40.1045,40.1045,39.8037,40.0954,23718.0
2017-11-08 10:00:00,44.0,44.07,43.81,43.86,23355.0,40.1045,40.1683,39.9313,39.9769,23355.0
2017-11-08 10:30:00,43.92,44.1,43.92,44.1,10269.0,40.0315,40.1956,40.0315,40.1956,10269.0
2017-11-08 11:00:00,44.11,44.11,43.87,43.91,29619.0,40.2047,40.2047,39.986,40.0224,29619.0
2017-11-08 11:30:00,43.92,43.98,43.8,43.94,43026.0,40.0315,40.0862,39.9222,40.0498,43026.0
2017-11-08 12:00:00,43.96,44.0,43.8,43.94,26214.0,40.068,40.1045,39.9222,40.0498,26214.0
2017-11-08 12:30:00,43.86,44.06,43.86,43.97,13200.0,39.9769,40.1592,39.9769,40.0771,13200.0
2017-11-08 13:00:00,43.96,44.03,43.84,43.93,31164.0,40.068,40.1318,39.9586,40.0407,31164.0
2017-11-08 13:30:00,43.89,44.08,43.88,44.03,15477.0,40.0042,40.1774,39.9951,40.1318,15477.0
2017-11-08 14:00:00,44.03,44.24,44.01,44.19,37203.0,40.1318,40.3232,40.1136,40.2776,37203.0
2017-11-08 14:30:00,44.2,44.27,44.12,44.12,42567.0,40.2868,40.3506,40.2138,40.2138,42567.0
2017-11-08 15:00:00,44.17,44.17,44.07,44.07,71379.0,40.2594,40.2594,40.1683,40.1683,71379.0
2017-11-08 15:30:00,44.09,44.19,44.07,44.14,121584.0,40.1865,40.2776,40.1683,40.2321,121584.0
2017-11-09 09:30:00,43.88,43.88,43.39,43.48,21735.0,39.9951,39.9951,39.5485,39.6305,21735.0
2017-11-09 10:00:00,43.65,43.69,43.42,43.63,22614.0,39.7855,39.8219,39.5758,39.7672,22614.0
2017-11-09 10:30:00,43.67,43.71,43.52,43.67,24264.0,39.8037,39.8401,39.667,39.8037,24264.0
2017-11-09 11:00:00,43.65,43.68,43.25,43.28,21477.0,39.7855,39.8128,39.4209,39.4482,21477.0
2017-11-09 11:30:00,43.29,43.45,43.17,43.3,27483.0,39.4573,39.6032,39.3479,39.4664,27483.0
2017-11-09 12:00:00,43.31,43.31,43.11,43.25,19335.0,39.4756,39.4756,39.2933,39.4209,19335.0
2017-11-09 12:30:00,43.25,43.27,43.15,43.22,17595.0,39.4209,39.4391,39.3297,39.3935,17595.0
2017-11-09 13:00:00,43.24,43.31,43.19,43.27,12600.0,39.4118,39.4756,39.3662,39.4391,12600.0
2017-11-09 13:30:00,43.33,43.36,43.25,43.26,12210.0,39.4938,39.5211,39.4209,39.43,12210.0
2017-11-09 14:00:00,43.26,43.33,43.22,43.25,38649.0,39.43,39.4938,39.3935,39.4209,38649.0
2017-11-09 14:30:00,43.29,43.33,43.18,43.33,22386.0,39.4573,39.4938,39.3571,39.4938,22386.0
2017-11-09 15:00:00,43.33,43.33,43.25,43.28,20337.0,39.4938,39.4938,39.4209,39.4482,20337.0
2017-11-09 15:30:00,43.29,43.39,43.27,43.37,59622.0,39.4573,39.5485,39.4391,39.5302,59622.0
2017-11-10 09:30:00,43.33,43.5,43.15,43.49,7884.0,39.4938,39.6487,39.3297,39.6396,7884.0
2017-11-10 10:00:00,43.52,43.62,43.47,43.55,11325.0,39.667,39.7581,39.6214,39.6943,11325.0
2017-11-10 10:30:00,43.56,43.56,43.27,43.35,26892.0,39.7034,39.7034,39.4391,39.512,26892.0
2017-11-10 11:00:00,43.33,43.37,43.19,43.28,25572.0,39.4938,39.5302,39.3662,39.4482,25572.0
2017-11-10 11:30:00,43.32,43.32,43.11,43.18,23847.0,39.4847,39.4847,39.2933,39.3571,23847.0
2017-11-10 12:00:00,43.18,43.31,43.18,43.26,18603.0,39.3571,39.4756,39.3571,39.43,18603.0
2017-11-10 12:30:00,43.23,43.33,43.17,43.29,24303.0,39.4026,39.4938,39.3479,39.4573,24303.0
2017-11-10 13:00:00,43.28,43.37,43.23,43.24,20940.0,39.4482,39.5302,39.4026,39.4118,20940.0
2017-11-10 13:30:00,43.3,43.35,43.24,43.26,23874.0,39.4664,39.512,39.4118,39.43,23874.0
2017-11-10 14:00:00,43.29,43.32,43.25,43.29,22053.0,39.4573,39.4847,39.4209,39.4573,22053.0
2017-11-10 14:30:00,43.3,43.36,43.28,43.36,17595.0,39.4664,39.5211,39.4482,39.5211,17595.0
2017-11-10 15:00:00,43.36,43.5,43.34,43.5,25044.0,39.5211,39.6487,39.5029,39.6487,25044.0
2017-11-10 15:30:00,43.5,43.51,43.35,43.39,76194.0,39.6487,39.6578,39.512,39.5485,76194.0
2017-11-13 09:30:00,43.11,43.24,42.58,43.24,80928.0,39.2933,39.4118,38.8102,39.4118,80928.0
2017-11-13 10:00:00,43.19,43.22,42.72,42.8,113814.0,39.3662,39.3935,38.9378,39.0107,113814.0
2017-11-13 10:30:00,42.78,42.8,42.68,42.7,43557.0,38.9925,39.0107,38.9013,38.9196,43557.0
2017-11-13 11:00:00,42.71,42.91,42.71,42.91,37074.0,38.9287,39.111,38.9287,39.111,37074.0
2017-11-13 11:30:00,42.87,42.95,42.83,42.9,49464.0,39.0745,39.1474,39.0381,39.1019,49464.0
2017-11-13 12:00:00,42.9,42.95,42.86,42.9,20991.0,39.1019,39.1474,39.0654,39.1019,20991.0
2017-11-13 12:30:00,42.87,42.96,42.87,42.91,38469.0,39.0745,39.1565,39.0745,39.111,38469.0
2017-11-13 13:00:00,42.93,43.0,42.88,42.89,27513.0,39.1292,39.193,39.0836,39.0927,27513.0
2017-11-13 13:30:00,42.9,43.02,42.9,43.0,26655.0,39.1019,39.2112,39.1019,39.193,26655.0
2017-11-13 14:00:00,43.0,43.0,42.94,42.97,21885.0,39.193,39.193,39.1383,39.1657,21885.0
2017-11-13 14:30:00,42.96,42.97,42.89,42.9,38250.0,39.1565,39.1657,39.0927,39.1019,38250.0
2017-11-13 15:00:00,42.9,42.96,42.89,42.9,39579.0,39.1019,39.1565,39.0927,39.1019,39579.0
2017-11-13 15:30:00,42.91,42.97,42.87,42.93,108813.0,39.111,39.1657,39.0745,39.1292,108813.0
2017-11-14 09:30:00,42.86,42.94,42.68,42.91,14061.0,39.0654,39.1383,38.9013,39.111,14061.0
2017-11-14 10:00:00,42.89,43.0,42.82,42.95,13128.0,39.0927,39.193,39.0289,39.1474,13128.0
2017-11-14 10:30:00,42.9,43.15,42.79,43.13,7359.0,39.1019,39.3297,39.0016,39.3115,7359.0
2017-11-14 11:00:00,43.14,43.18,42.98,43.03,21093.0,39.3206,39.3571,39.1748,39.2203,21093.0
2017-11-14 11:30:00,43.03,43.1,43.03,43.08,7800.0,39.2203,39.2841,39.2203,39.2659,7800.0
2017-11-14 12:00:00,43.08,43.08,42.93,43.02,8748.0,39.2659,39.2659,39.1292,39.2112,8748.0
2017-11-14 12:30:00,43.02,43.07,42.98,43.04,11400.0,39.2112,39.2568,39.1748,39.2295,11400.0
2017-11-14 13:00:00,43.03,43.06,43.01,43.03,6996.0,39.2203,39.2477,39.2021,39.2203,6996.0
2017-11-14 13:30:00,43.03,43.06,42.95,43.06,14916.0,39.2203,39.2477,39.1474,39.2477,14916.0
2017-11-14 14:00:00,43.07,43.14,43.05,43.1,9759.0,39.2568,39.3206,39.2386,39.2841,9759.0
2017-11-14 14:30:00,43.11,43.16,43.05,43.08,15000.0,39.2933,39.3388,39.2386,39.2659,15000.0
2017-11-14 15:00:00,43.07,43.09,42.98,43.01,20223.0,39.2568,39.275,39.1748,39.2021,20223.0
2017-11-14 15:30:00,43.01,43.13,43.0,43.12,65469.0,39.2021,39.3115,39.193,39.3024,65469.0
2017-11-15 09:30:00,42.79,42.82,42.4,42.56,19761.0,39.0016,39.0289,38.6461,38.792,19761.0
2017-11-15 10:00:00,42.62,42.86,42.62,42.78,49416.0,38.8466,39.0654,38.8466,38.9925,49416.0
2017-11-15 10:30:00,42.8,43.0,42.69,43.0,49092.0,39.0107,39.193,38.9104,39.193,49092.0
2017-11-15 11:00:00,43.0,43.0,42.94,42.96,13461.0,39.193,39.193,39.1383,39.1565,13461.0
2017-11-15 11:30:00,42.98,43.0,42.88,42.98,16947.0,39.1748,39.193,39.0836,39.1748,16947.0
2017-11-15 12:00:00,42.93,43.03,42.86,42.93,16746.0,39.1292,39.2203,39.0654,39.1292,16746.0
2017-11-15 12:30:00,42.97,43.02,42.9,42.94,10218.0,39.1657,39.2112,39.1019,39.1383,10218.0
2017-11-15 13:00:00,42.95,43.02,42.92,43.02,8754.0,39.1474,39.2112,39.1201,39.2112,8754.0
2017-11-15 13:30:00,43.01,43.01,42.83,42.83,29031.0,39.2021,39.2021,39.0381,39.0381,29031.0
2017-11-15 14:00:00,42.79,42.87,42.79,42.86,14706.0,39.0016,39.0745,39.0016,39.0654,14706.0
2017-11-15 14:30:00,42.87,42.89,42.79,42.8,13437.0,39.0745,39.0927,39.0016,39.0107,13437.0
2017-11-15 15:00:00,42.8,42.88,42.8,42.85,26361.0,39.0107,39.0836,39.0107,39.0563,26361.0
2017-11-15 15:30:00,42.86,42.88,42.73,42.76,82530.0,39.0654,39.0836,38.9469,38.9742,82530.0
2017-11-16 09:30:00,42.95,43.11,42.58,43.11,26421.0,39.1474,39.2933,38.8102,39.2933,26421.0
2017-11-16 10:00:00,43.04,43.23,43.03,43.17,26751.0,39.2295,39.4026,39.2203,39.3479,26751.0
2017-11-16 10:30:00,43.17,43.23,43.05,43.07,86487.0,39.3479,39.4026,39.2386,39.2568,86487.0
2017-11-16 11:00:00,43.1,43.25,43.03,43.17,35019.0,39.2841,39.4209,39.2203,39.3479,35019.0
2017-11-16 11:30:00,43.18,43.23,43.11,43.16,21951.0,39.3571,39.4026,39.2933,39.3388,21951.0
2017-11-16 12:00:00,43.19,43.33,43.16,43.33,17124.0,39.3662,39.4938,39.3388,39.4938,17124.0
2017-11-16 12:30:00,43.35,43.42,43.32,43.42,20565.0,39.512,39.5758,39.4847,39.5758,20565.0
2017-11-16 13:00:00,43.42,43.54,43.41,43.53,16404.0,39.5758,39.6852,39.5667,39.6761,16404.0
2017-11-16 13:30:00,43.53,43.56,43.47,43.52,15831.0,39.6761,39.7034,39.6214,39.667,15831.0
2017-11-16 14:00:00,43.53,43.58,43.48,43.5,11703.0,39.6761,39.7216,39.6305,39.6487,11703.0
2017-11-16 14:30:00,43.52,43.54,43.4,43.45,22803.0,39.667,39.6852,39.5576,39.6032,22803.0
2017-11-16 15:00:00,43.45,43.45,43.15,43.16,136146.0,39.6032,39.6032,39.3297,39.3388,136146.0
2017-11-16 15:30:00,43.17,43.33,43.1,43.22,207474.0,39.3479,39.4938,39.2841,39.3935,207474.0
2017-11-17 09:30:00,43.17,43.31,42.92,43.19,29988.0,39.3479,39.4756,39.1201,39.3662,29988.0
2017-11-17 10:00:00,43.19,43.29,43.17,43.25,17010.0,39.3662,39.4573,39.3479,39.4209,17010.0
2017-11-17 10:30:00,43.22,43.4,43.16,43.4,12375.0,39.3935,39.5576,39.3388,39.5576,12375.0
2017-11-17 11:00:00,43.42,43.42,43.31,43.35,11901.0,39.5758,39.5758,39.4756,39.512,11901.0
2017-11-17 11:30:00,43.32,43.5,43.32,43.48,17877.0,39.4847,39.6487,39.4847,39.6305,17877.0
2017-11-17 12:00:00,43.44,43.48,43.38,43.39,16491.0,39.594,39.6305,39.5394,39.5485,16491.0
2017-11-17 12:30:00,43.4,43.51,43.37,43.42,24402.0,39.5576,39.6578,39.5302,39.5758,24402.0
2017-11-17 13:00:00,43.58,43.58,43.47,43.49,9108.0,39.7216,39.7216,39.6214,39.6396,9108.0
2017-11-17 13:30:00,43.51,43.56,43.37,43.4,13968.0,39.6578,39.7034,39.5302,39.5576,13968.0
2017-11-17 14:00:00,43.4,43.41,43.28,43.35,33090.0,39.5576,39.5667,39.4482,39.512,33090.0
2017-11-17 14:30:00,43.33,43.36,43.25,43.25,21477.0,39.4938,39.5211,39.4209,39.4209,21477.0
2017-11-17 15:00:00,43.32,43.34,43.25,43.32,21777.0,39.4847,39.5029,39.4209,39.4847,21777.0
2017-11-17 15:30:00,43.33,43.38,43.3,43.37,90846.0,39.4938,39.5394,39.4664,39.5302,90846.0
2017-11-20 09:30:00,43.46,43.66,43.46,43.58,12636.0,39.6123,39.7946,39.6123,39.7216,12636.0
2017-11-20 10:00:00,43.61,43.81,43.61,43.81,12849.0,39.749,39.9313,39.749,39.9313,12849.0
2017-11-20 10:30:00,43.83,43.87,43.79,43.86,6717.0,39.9495,39.986,39.9131,39.9769,6717.0
2017-11-20 11:00:00,43.83,43.96,43.82,43.86,8880.0,39.9495,40.068,39.9404,39.9769,8880.0
2017-11-20 11:30:00,43.86,43.89,43.83,43.86,6648.0,39.9769,40.0042,39.9495,39.9769,6648.0
2017-11-20 12:00:00,43.87,43.92,43.82,43.84,9714.0,39.986,40.0315,39.9404,39.9586,9714.0
2017-11-20 12:30:00,43.84,43.89,43.8,43.86,8757.0,39.9586,40.0042,39.9222,39.9769,8757.0
2017-11-20 13:00:00,43.85,43.87,43.82,43.87,13551.0,39.9677,39.986,39.9404,39.986,13551.0
2017-11-20 13:30:00,43.85,43.93,43.82,43.93,40200.0,39.9677,40.0407,39.9404,40.0407,40200.0
2017-11-20 14:00:00,43.92,43.98,43.84,43.86,35133.0,40.0315,40.0862,39.9586,39.9769,35133.0
2017-11-20 14:30:00,43.88,43.88,43.82,43.84,9333.0,39.9951,39.9951,39.9404,39.9586,9333.0
2017-11-20 15:00:00,43.82,43.83,43.76,43.76,9018.0,39.9404,39.9495,39.8857,39.8857,9018.0
2017-11-20 15:30:00,43.77,43.84,43.7,43.83,51324.0,39.8948,39.9586,39.831,39.9495,51324.0
2017-11-21 09:30:00,43.98,44.26,43.98,44.26,16506.0,40.0862,40.3414,40.0862,40.3414,16506.0
2017-11-21 10:00:00,44.25,44.32,44.02,44.14,18195.0,40.3323,40.3961,40.1227,40.2321,18195.0
2017-11-21 10:30:00,44.15,44.31,44.1,44.15,29043.0,40.2412,40.387,40.1956,40.2412,29043.0
2017-11-21 11:00:00,44.16,44.19,44.03,44.03,21372.0,40.2503,40.2776,40.1318,40.1318,21372.0
2017-11-21 11:30:00,44.01,44.08,43.98,43.98,11877.0,40.1136,40.1774,40.0862,40.0862,11877.0
2017-11-21 12:00:00,44.01,44.01,43.83,43.93,26700.0,40.1136,40.1136,39.9495,40.0407,26700.0
2017-11-21 12:30:00,43.93,43.93,43.86,43.89,18423.0,40.0407,40.0407,39.9769,40.0042,18423.0
2017-11-21 13:00:00,43.89,43.91,43.81,43.85,17550.0,40.0042,40.0224,39.9313,39.9677,17550.0
2017-11-21 13:30:00,43.85,43.93,43.8,43.88,20586.0,39.9677,40.0407,39.9222,39.9951,20586.0
2017-11-21 14:00:00,43.85,43.9,43.82,43.85,17754.0,39.9677,40.0133,39.9404,39.9677,17754.0
2017-11-21 14:30:00,43.85,43.9,43.83,43.89,18045.0,39.9677,40.0133,39.9495,40.0042,18045.0
2017-11-21 15:00:00,43.91,44.0,43.88,43.96,20346.0,40.0224,40.1045,39.9951,40.068,20346.0
2017-11-21 15:30:00,43.98,44.05,43.91,44.02,86721.0,40.0862,40.15,40.0224,40.1227,86721.0
2017-11-22 09:30:00,44.1,44.11,43.64,43.99,30084.0,40.1956,40.2047,39.7763,40.0954,30084.0
2017-11-22 10:00:00,43.93,43.93,43.67,43.67,14985.0,40.0407,40.0407,39.8037,39.8037,14985.0
2017-11-22 10:30:00,43.64,43.72,43.54,43.58,33060.0,39.7763,39.8493,39.6852,39.7216,33060.0
2017-11-22 11:00:00,43.62,43.68,43.57,43.57,15831.0,39.7581,39.8128,39.7125,39.7125,15831.0
2017-11-22 11:30:00,43.5,43.54,43.43,43.45,21555.0,39.6487,39.6852,39.5849,39.6032,21555.0
2017-11-22 12:00:00,43.47,43.56,43.47,43.53,8055.0,39.6214,39.7034,39.6214,39.6761,8055.0
2017-11-22 12:30:00,43.52,43.61,43.52,43.61,10644.0,39.667,39.749,39.667,39.749,10644.0
2017-11-22 13:00:00,43.55,43.6,43.52,43.59,56358.0,39.6943,39.7399,39.667,39.7308,56358.0
2017-11-22 13:30:00,43.54,43.6,43.47,43.52,8268.0,39.6852,39.7399,39.6214,39.667,8268.0
2017-11-22 14:00:00,43.53,43.6,43.53,43.6,7596.0,39.6761,39.7399,39.6761,39.7399,7596.0
2017-11-22 14:30:00,43.6,43.67,43.55,43.57,41790.0,39.7399,39.8037,39.6943,39.7125,41790.0
2017-11-22 15:00:00,43.57,43.64,43.57,43.63,44439.0,39.7125,39.7763,39.7125,39.7672,44439.0
2017-11-22 15:30:00,43.65,43.67,43.59,43.62,97197.0,39.7855,39.8037,39.7308,39.7581,97197.0
2017-11-24 09:30:00,43.63,43.94,43.47,43.51,39849.0,39.7672,40.0498,39.6214,39.6578,39849.0
2017-11-24 10:00:00,43.55,43.59,43.41,43.41,12399.0,39.6943,39.7308,39.5667,39.5667,12399.0
2017-11-24 10:30:00,43.4,43.5,43.37,43.48,12408.0,39.5576,39.6487,39.5302,39.6305,12408.0
2017-11-24 11:00:00,43.47,43.53,43.47,43.52,6405.0,39.6214,39.6761,39.6214,39.667,6405.0
2017-11-24 11:30:00,43.52,43.53,43.42,43.42,9117.0,39.667,39.6761,39.5758,39.5758,9117.0
2017-11-24 12:00:00,43.44,43.46,43.37,43.44,36387.0,39.594,39.6123,39.5302,39.594,36387.0
2017-11-24 12:30:00,43.44,43.56,43.42,43.55,60579.0,39.594,39.7034,39.5758,39.6943,60579.0
2017-11-27 09:30:00,43.45,43.73,43.45,43.72,17658.0,39.6032,39.8584,39.6032,39.8493,17658.0
2017-11-27 10:00:00,43.72,43.83,43.67,43.67,38703.0,39.8493,39.9495,39.8037,39.8037,38703.0
2017-11-27 10:30:00,43.66,43.73,43.57,43.61,35220.0,39.7946,39.8584,39.7125,39.749,35220.0
2017-11-27 11:00:00,43.62,43.64,43.56,43.58,32247.0,39.7581,39.7763,39.7034,39.7216,32247.0
2017-11-27 11:30:00,43.6,43.61,43.5,43.52,29583.0,39.7399,39.749,39.6487,39.667,29583.0
2017-11-27 12:00:00,43.5,43.51,43.45,43.46,42861.0,39.6487,39.6578,39.6032,39.6123,42861.0
2017-11-27 12:30:00,43.47,43.53,43.46,43.47,38061.0,39.6214,39.6761,39.6123,39.6214,38061.0
2017-11-27 13:00:00,43.51,43.54,43.45,43.5,33069.0,39.6578,39.6852,39.6032,39.6487,33069.0
2017-11-27 13:30:00,43.46,43.48,43.4,43.44,26328.0,39.6123,39.6305,39.5576,39.594,26328.0
2017-11-27 14:00:00,43.42,43.45,43.39,43.41,30276.0,39.5758,39.6032,39.5485,39.5667,30276.0
2017-11-27 14:30:00,43.41,43.42,43.38,43.4,11100.0,39.5667,39.5758,39.5394,39.5576,11100.0
2017-11-27 15:00:00,43.41,43.51,43.4,43.47,74211.0,39.5667,39.6578,39.5576,39.6214,74211.0
2017-11-27 15:30:00,43.46,43.46,43.31,43.35,165984.0,39.6123,39.6123,39.4756,39.512,165984.0
2017-11-28 09:30:00,43.33,43.76,43.33,43.74,35196.0,39.4938,39.8857,39.4938,39.8675,35196.0
2017-11-28 10:00:00,43.72,43.84,43.59,43.74,28926.0,39.8493,39.9586,39.7308,39.8675,28926.0
2017-11-28 10:30:00,43.77,43.85,43.69,43.79,26313.0,39.8948,39.9677,39.8219,39.9131,26313.0
2017-11-28 11:00:00,43.79,43.86,43.73,43.85,15720.0,39.9131,39.9769,39.8584,39.9677,15720.0
2017-11-28 11:30:00,43.86,43.92,43.72,43.74,22530.0,39.9769,40.0315,39.8493,39.8675,22530.0
2017-11-28 12:00:00,43.76,43.82,43.68,43.71,34947.0,39.8857,39.9404,39.8128,39.8401,34947.0
2017-11-28 12:30:00,43.76,43.83,43.71,43.82,21297.0,39.8857,39.9495,39.8401,39.9404,21297.0
2017-11-28 13:00:00,43.82,43.85,43.73,43.74,39792.0,39.9404,39.9677,39.8584,39.8675,39792.0
2017-11-28 13:30:00,43.76,43.85,43.63,43.7,22473.0,39.8857,39.9677,39.7672,39.831,22473.0
2017-11-28 14:00:00,43.68,43.69,43.54,43.58,22899.0,39.8128,39.8219,39.6852,39.7216,22899.0
2017-11-28 14:30:00,43.59,43.79,43.56,43.79,50925.0,39.7308,39.9131,39.7034,39.9131,50925.0
2017-11-28 15:00:00,43.79,43.99,43.78,43.9,66243.0,39.9131,40.0954,39.9039,40.0133,66243.0
2017-11-28 15:30:00,43.92,43.95,43.86,43.94,103848.0,40.0315,40.0589,39.9769,40.0498,103848.0
2017-11-29 09:30:00,44.0,44.0,43.64,43.78,20874.0,40.1045,40.1045,39.7763,39.9039,20874.0
2017-11-29 10:00:00,43.7,43.7,43.24,43.24,21849.0,39.831,39.831,39.4118,39.4118,21849.0
2017-11-29 10:30:00,43.34,43.44,43.29,43.31,19932.0,39.5029,39.594,39.4573,39.4756,19932.0
2017-11-29 11:00:00,43.29,43.3,43.17,43.29,15600.0,39.4573,39.4664,39.3479,39.4573,15600.0
2017-11-29 11:30:00,43.24,43.31,42.99,42.99,17679.0,39.4118,39.4756,39.1839,39.1839,17679.0
2017-11-29 12:00:00,42.93,43.0,42.89,43.0,23868.0,39.1292,39.193,39.0927,39.193,23868.0
2017-11-29 12:30:00,42.97,43.03,42.85,42.85,17391.0,39.1657,39.2203,39.0563,39.0563,17391.0
2017-11-29 13:00:00,42.86,42.89,42.81,42.83,26619.0,39.0654,39.0927,39.0198,39.0381,26619.0
2017-11-29 13:30:00,42.84,42.92,42.8,42.92,24447.0,39.0472,39.1201,39.0107,39.1201,24447.0
2017-11-29 14:00:00,42.91,42.97,42.9,42.91,20916.0,39.111,39.1657,39.1019,39.111,20916.0
2017-11-29 14:30:00,42.92,42.92,42.78,42.78,10683.0,39.1201,39.1201,38.9925,38.9925,10683.0
2017-11-29 15:00:00,42.79,42.84,42.76,42.83,33786.0,39.0016,39.0472,38.9742,39.0381,33786.0
2017-11-29 15:30:00,42.83,42.97,42.83,42.94,91059.0,39.0381,39.1657,39.0381,39.1383,91059.0
2017-11-30 09:30:00,43.04,43.51,43.04,43.51,17706.0,39.2295,39.6578,39.2295,39.6578,17706.0
2017-11-30 10:00:00,43.48,43.67,43.48,43.62,33861.0,39.6305,39.8037,39.6305,39.7581,33861.0
2017-11-30 10:30:00,43.62,43.65,43.43,43.65,27120.0,39.7581,39.7855,39.5849,39.7855,27120.0
2017-11-30 11:00:00,43.61,43.7,43.56,43.56,22335.0,39.749,39.831,39.7034,39.7034,22335.0
2017-11-30 11:30:00,43.56,43.72,43.56,43.67,15933.0,39.7034,39.8493,39.7034,39.8037,15933.0
2017-11-30 12:00:00,43.69,43.75,43.59,43.69,68781.0,39.8219,39.8766,39.7308,39.8219,68781.0
2017-11-30 12:30:00,43.69,43.9,43.68,43.85,32484.0,39.8219,40.0133,39.8128,39.9677,32484.0
2017-11-30 13:00:00,43.85,43.88,43.78,43.82,24147.0,39.9677,39.9951,39.9039,39.9404,24147.0
2017-11-30 13:30:00,43.8,43.83,43.66,43.75,35703.0,39.9222,39.9495,39.7946,39.8766,35703.0
2017-11-30 14:00:00,43.73,43.75,43.66,43.71,39027.0,39.8584,39.8766,39.7946,39.8401,39027.0
2017-11-30 14:30:00,43.73,43.75,43.67,43.7,21126.0,39.8584,39.8766,39.8037,39.831,21126.0
2017-11-30 15:00:00,43.68,43.78,43.59,43.78,52746.0,39.8128,39.9039,39.7308,39.9039,52746.0
2017-11-30 15:30:00,43.78,43.92,43.74,43.85,133473.0,39.9039,40.0315,39.8675,39.9677,133473.0
2017-12-01 09:30:00,43.85,43.85,43.19,43.19,21543.0,39.9677,39.9677,39.3662,39.3662,21543.0
2017-12-01 10:00:00,43.21,43.25,43.06,43.25,28599.0,39.3844,39.4209,39.2477,39.4209,28599.0
2017-12-01 10:30:00,43.3,43.3,43.07,43.08,20592.0,39.4664,39.4664,39.2568,39.2659,20592.0
2017-12-01 11:00:00,43.05,43.06,42.49,42.58,41088.0,39.2386,39.2477,38.7282,38.8102,41088.0
2017-12-01 11:30:00,42.39,42.68,42.23,42.68,46266.0,38.637,38.9013,38.4912,38.9013,46266.0
2017-12-01 12:00:00,42.73,42.88,42.65,42.73,38832.0,38.9469,39.0836,38.874,38.9469,38832.0
2017-12-01 12:30:00,42.69,42.93,42.69,42.88,28065.0,38.9104,39.1292,38.9104,39.0836,28065.0
2017-12-01 13:00:00,42.87,43.04,42.77,42.98,23076.0,39.0745,39.2295,38.9834,39.1748,23076.0
2017-12-01 13:30:00,42.95,43.01,42.88,42.9,22845.0,39.1474,39.2021,39.0836,39.1019,22845.0
2017-12-01 14:00:00,42.87,43.06,42.86,43.05,42288.0,39.0745,39.2477,39.0654,39.2386,42288.0
2017-12-01 14:30:00,43.03,43.07,42.86,42.92,37461.0,39.2203,39.2568,39.0654,39.1201,37461.0
2017-12-01 15:00:00,42.9,42.99,42.89,42.9,23067.0,39.1019,39.1839,39.0927,39.1019,23067.0
2017-12-01 15:30:00,42.92,43.17,42.91,43.14,133218.0,39.1201,39.3479,39.111,39.3206,133218.0
2017-12-04 09:30:00,43.52,43.75,43.5,43.72,40992.0,39.667,39.8766,39.6487,39.8493,40992.0
2017-12-04 10:00:00,43.73,43.82,43.48,43.52,22665.0,39.8584,39.9404,39.6305,39.667,22665.0
2017-12-04 10:30:00,43.56,43.67,43.44,43.64,29205.0,39.7034,39.8037,39.594,39.7763,29205.0
2017-12-04 11:00:00,43.61,43.61,43.44,43.58,16923.0,39.749,39.749,39.594,39.7216,16923.0
2017-12-04 11:30:00,43.58,43.63,43.41,43.5,40476.0,39.7216,39.7672,39.5667,39.6487,40476.0
2017-12-04 12:00:00,43.49,43.52,43.33,43.34,16365.0,39.6396,39.667,39.4938,39.5029,16365.0
2017-12-04 12:30:00,43.35,43.42,43.22,43.24,22032.0,39.512,39.5758,39.3935,39.4118,22032.0
2017-12-04 13:00:00,43.24,43.34,43.24,43.29,21012.0,39.4118,39.5029,39.4118,39.4573,21012.0
2017-12-04 13:30:00,43.27,43.34,43.27,43.28,8466.0,39.4391,39.5029,39.4391,39.4482,8466.0
2017-12-04 14:00:00,43.3,43.32,43.16,43.16,18216.0,39.4664,39.4847,39.3388,39.3388,18216.0
2017-12-04 14:30:00,43.14,43.15,43.0,43.02,19143.0,39.3206,39.3297,39.193,39.2112,19143.0
2017-12-04 15:00:00,42.99,43.05,42.96,43.01,42018.0,39.1839,39.2386,39.1565,39.2021,42018.0
2017-12-04 15:30:00,43.0,43.0,42.87,42.89,100494.0,39.193,39.193,39.0745,39.0927,100494.0
2017-12-05 09:30:00,42.86,42.97,42.71,42.88,75570.0,39.0654,39.1657,38.9287,39.0836,75570.0
2017-12-05 10:00:00,42.89,43.12,42.89,43.02,23580.0,39.0927,39.3024,39.0927,39.2112,23580.0
2017-12-05 10:30:00,42.98,43.05,42.89,42.95,13623.0,39.1748,39.2386,39.0927,39.1474,13623.0
2017-12-05 11:00:00,43.04,43.14,42.92,42.92,46638.0,39.2295,39.3206,39.1201,39.1201,46638.0
2017-12-05 11:30:00,42.95,43.03,42.81,42.85,16011.0,39.1474,39.2203,39.0198,39.0563,16011.0
2017-12-05 12:00:00,42.85,42.85,42.69,42.69,17508.0,39.0563,39.0563,38.9104,38.9104,17508.0
2017-12-05 12:30:00,42.72,42.77,42.67,42.71,35373.0,38.9378,38.9834,38.8922,38.9287,35373.0
2017-12-05 13:00:00,42.69,42.74,42.66,42.71,13305.0,38.9104,38.956,38.8831,38.9287,13305.0
2017-12-05 13:30:00,42.68,42.81,42.67,42.81,14613.0,38.9013,39.0198,38.8922,39.0198,14613.0
2017-12-05 14:00:00,42.79,42.79,42.68,42.7,26454.0,39.0016,39.0016,38.9013,38.9196,26454.0
2017-12-05 14:30:00,42.68,42.69,42.49,42.5,26139.0,38.9013,38.9104,38.7282,38.7373,26139.0
2017-12-05 15:00:00,42.48,42.55,42.43,42.53,50208.0,38.719,38.7828,38.6735,38.7646,50208.0
2017-12-05 15:30:00,42.53,42.56,42.42,42.5,116094.0,38.7646,38.792,38.6643,38.7373,116094.0
2017-12-06 09:30:00,42.44,42.79,42.44,42.68,42021.0,38.6826,39.0016,38.6826,38.9013,42021.0
2017-12-06 10:00:00,42.68,42.76,42.63,42.63,76968.0,38.9013,38.9742,38.8558,38.8558,76968.0
2017-12-06 10:30:00,42.66,42.73,42.6,42.68,46287.0,38.8831,38.9469,38.8284,38.9013,46287.0
2017-12-06 11:00:00,42.68,42.74,42.66,42.68,49263.0,38.9013,38.956,38.8831,38.9013,49263.0
2017-12-06 11:30:00,42.69,42.72,42.64,42.67,41955.0,38.9104,38.9378,38.8649,38.8922,41955.0
2017-12-06 12:00:00,42.68,42.71,42.6,42.68,20409.0,38.9013,38.9287,38.8284,38.9013,20409.0
2017-12-06 12:30:00,42.69,42.82,42.66,42.79,32964.0,38.9104,39.0289,38.8831,39.0016,32964.0
2017-12-06 13:00:00,42.82,42.93,42.79,42.93,7200.0,39.0289,39.1292,39.0016,39.1292,7200.0
2017-12-06 13:30:00,42.94,43.08,42.92,43.01,14577.0,39.1383,39.2659,39.1201,39.2021,14577.0
2017-12-06 14:00:00,42.96,42.96,42.92,42.96,13182.0,39.1565,39.1565,39.1201,39.1565,13182.0
2017-12-06 14:30:00,42.95,43.0,42.92,42.96,28980.0,39.1474,39.193,39.1201,39.1565,28980.0
2017-12-06 15:00:00,42.96,42.98,42.86,42.94,60096.0,39.1565,39.1748,39.0654,39.1383,60096.0
2017-12-06 15:30:00,42.94,42.97,42.87,42.88,84903.0,39.1383,39.1657,39.0745,39.0836,84903.0
2017-12-07 09:30:00,42.8,43.05,42.8,43.03,9939.0,39.0107,39.2386,39.0107,39.2203,9939.0
2017-12-07 10:00:00,43.08,43.17,43.02,43.13,10800.0,39.2659,39.3479,39.2112,39.3115,10800.0
2017-12-07 10:30:00,43.14,43.22,43.1,43.13,27171.0,39.3206,39.3935,39.2841,39.3115,27171.0
2017-12-07 11:00:00,43.1,43.15,43.09,43.12,6600.0,39.2841,39.3297,39.275,39.3024,6600.0
2017-12-07 11:30:00,43.15,43.19,43.1,43.16,27780.0,39.3297,39.3662,39.2841,39.3388,27780.0
2017-12-07 12:00:00,43.16,43.26,43.13,43.16,29403.0,39.3388,39.43,39.3115,39.3388,29403.0
2017-12-07 12:30:00,43.16,43.25,43.16,43.22,8631.0,39.3388,39.4209,39.3388,39.3935,8631.0
2017-12-07 13:00:00,43.23,43.28,43.18,43.21,10710.0,39.4026,39.4482,39.3571,39.3844,10710.0
2017-12-07 13:30:00,43.21,43.21,43.13,43.13,7542.0,39.3844,39.3844,39.3115,39.3115,7542.0
2017-12-07 14:00:00,43.1,43.14,43.04,43.06,8256.0,39.2841,39.3206,39.2295,39.2477,8256.0
2017-12-07 14:30:00,43.03,43.03,42.88,43.01,19302.0,39.2203,39.2203,39.0836,39.2021,19302.0
2017-12-07 15:00:00,43.02,43.06,42.98,43.05,7575.0,39.2112,39.2477,39.1748,39.2386,7575.0
2017-12-07 15:30:00,43.02,43.03,42.87,42.94,124143.0,39.2112,39.2203,39.0745,39.1383,124143.0
2017-12-08 09:30:00,43.19,43.32,43.12,43.18,27054.0,39.3662,39.4847,39.3024,39.3571,27054.0
2017-12-08 10:00:00,43.14,43.25,43.1,43.13,51657.0,39.3206,39.4209,39.2841,39.3115,51657.0
2017-12-08 10:30:00,43.13,43.25,43.13,43.24,19308.0,39.3115,39.4209,39.3115,39.4118,19308.0
2017-12-08 11:00:00,43.25,43.38,43.17,43.26,157341.0,39.4209,39.5394,39.3479,39.43,157341.0
2017-12-08 11:30:00,43.22,43.33,43.19,43.3,58338.0,39.3935,39.4938,39.3662,39.4664,58338.0
2017-12-08 12:00:00,43.3,43.43,43.29,43.42,27753.0,39.4664,39.5849,39.4573,39.5758,27753.0
2017-12-08 12:30:00,43.43,43.53,43.43,43.5,29715.0,39.5849,39.6761,39.5849,39.6487,29715.0
2017-12-08 13:00:00,43.52,43.58,43.44,43.51,50451.0,39.667,39.7216,39.594,39.6578,50451.0
2017-12-08 13:30:00,43.56,43.56,43.48,43.52,17922.0,39.7034,39.7034,39.6305,39.667,17922.0
2017-12-08 14:00:00,43.55,43.55,43.43,43.48,15201.0,39.6943,39.6943,39.5849,39.6305,15201.0
2017-12-08 14:30:00,43.48,43.48,43.42,43.43,27861.0,39.6305,39.6305,39.5758,39.5849,27861.0
2017-12-08 15:00:00,43.43,43.46,43.38,43.4,67464.0,39.5849,39.6123,39.5394,39.5576,67464.0
2017-12-08 15:30:00,43.42,43.47,43.34,43.36,125511.0,39.5758,39.6214,39.5029,39.5211,125511.0
2017-12-11 09:30:00,43.38,43.72,43.22,43.5,48114.0,39.5394,39.8493,39.3935,39.6487,48114.0
2017-12-11 10:00:00,43.51,43.6,43.45,43.59,40131.0,39.6578,39.7399,39.6032,39.7308,40131.0
2017-12-11 10:30:00,43.56,43.59,43.47,43.49,48300.0,39.7034,39.7308,39.6214,39.6396,48300.0
2017-12-11 11:00:00,43.49,43.53,43.45,43.53,18030.0,39.6396,39.6761,39.6032,39.6761,18030.0
2017-12-11 11:30:00,43.55,43.63,43.49,43.63,24771.0,39.6943,39.7672,39.6396,39.7672,24771.0
2017-12-11 12:00:00,43.64,43.75,43.6,43.71,32049.0,39.7763,39.8766,39.7399,39.8401,32049.0
2017-12-11 12:30:00,43.71,43.76,43.59,43.71,30618.0,39.8401,39.8857,39.7308,39.8401,30618.0
2017-12-11 13:00:00,43.72,43.76,43.65,43.72,26583.0,39.8493,39.8857,39.7855,39.8493,26583.0
2017-12-11 13:30:00,43.71,43.79,43.66,43.66,28068.0,39.8401,39.9131,39.7946,39.7946,28068.0
2017-12-11 14:00:00,43.71,43.72,43.54,43.57,33189.0,39.8401,39.8493,39.6852,39.7125,33189.0
2017-12-11 14:30:00,43.6,43.65,43.53,43.62,34893.0,39.7399,39.7855,39.6761,39.7581,34893.0
2017-12-11 15:00:00,43.64,43.66,43.58,43.61,42522.0,39.7763,39.7946,39.7216,39.749,42522.0
2017-12-11 15:30:00,43.59,43.66,43.59,43.62,100092.0,39.7308,39.7946,39.7308,39.7581,100092.0
2017-12-12 09:30:00,43.69,43.92,43.48,43.52,29088.0,39.8219,40.0315,39.6305,39.667,29088.0
2017-12-12 10:00:00,43.48,43.54,43.29,43.29,24366.0,39.6305,39.6852,39.4573,39.4573,24366.0
2017-12-12 10:30:00,43.31,43.33,43.2,43.2,18690.0,39.4756,39.4938,39.3753,39.3753,18690.0
2017-12-12 11:00:00,43.19,43.33,43.19,43.29,35574.0,39.3662,39.4938,39.3662,39.4573,35574.0
2017-12-12 11:30:00,43.33,43.42,43.3,43.4,33564.0,39.4938,39.5758,39.4664,39.5576,33564.0
2017-12-12 12:00:00,43.4,43.4,43.28,43.28,13428.0,39.5576,39.5576,39.4482,39.4482,13428.0
2017-12-12 12:30:00,43.25,43.34,43.23,43.33,20877.0,39.4209,39.5029,39.4026,39.4938,20877.0
2017-12-12 13:00:00,43.33,43.36,43.27,43.29,26940.0,39.4938,39.5211,39.4391,39.4573,26940.0
2017-12-12 13:30:00,43.27,43.28,43.19,43.22,19296.0,39.4391,39.4482,39.3662,39.3935,19296.0
2017-12-12 14:00:00,43.2,43.31,43.14,43.29,20694.0,39.3753,39.4756,39.3206,39.4573,20694.0
2017-12-12 14:30:00,43.27,43.29,43.21,43.24,21177.0,39.4391,39.4573,39.3844,39.4118,21177.0
2017-12-12 15:00:00,43.23,43.23,43.12,43.16,35808.0,39.4026,39.4026,39.3024,39.3388,35808.0
2017-12-12 15:30:00,43.17,43.17,43.1,43.12,100146.0,39.3479,39.3479,39.2841,39.3024,100146.0
2017-12-13 09:30:00,43.22,43.88,43.22,43.72,52089.0,39.3935,39.9951,39.3935,39.8493,52089.0
2017-12-13 10:00:00,43.83,43.85,43.7,43.78,24429.0,39.9495,39.9677,39.831,39.9039,24429.0
2017-12-13 10:30:00,43.79,43.93,43.76,43.83,24759.0,39.9131,40.0407,39.8857,39.9495,24759.0
2017-12-13 11:00:00,43.85,43.94,43.79,43.94,25434.0,39.9677,40.0498,39.9131,40.0498,25434.0
2017-12-13 11:30:00,43.94,44.21,43.92,44.21,119670.0,40.0498,40.2959,40.0315,40.2959,119670.0
2017-12-13 12:00:00,44.22,44.22,44.02,44.1,35586.0,40.305,40.305,40.1227,40.1956,35586.0
2017-12-13 12:30:00,44.06,44.16,44.03,44.06,22368.0,40.1592,40.2503,40.1318,40.1592,22368.0
2017-12-13 13:00:00,44.05,44.07,43.94,44.07,54825.0,40.15,40.1683,40.0498,40.1683,54825.0
2017-12-13 13:30:00,44.04,44.1,44.04,44.1,62346.0,40.1409,40.1956,40.1409,40.1956,62346.0
2017-12-13 14:00:00,44.13,44.23,44.05,44.13,41487.0,40.223,40.3141,40.15,40.223,41487.0
2017-12-13 14:30:00,44.16,44.25,44.11,44.25,30057.0,40.2503,40.3323,40.2047,40.3323,30057.0
2017-12-13 15:00:00,44.23,44.24,43.99,44.02,60483.0,40.3141,40.3232,40.0954,40.1227,60483.0
2017-12-13 15:30:00,44.0,44.02,43.89,43.95,143058.0,40.1045,40.1227,40.0042,40.0589,143058.0
2017-12-14 09:30:00,43.98,44.48,43.98,44.42,48585.0,40.0862,40.542,40.0862,40.4873,48585.0
2017-12-14 10:00:00,44.43,44.45,44.23,44.29,27918.0,40.4964,40.5146,40.3141,40.3688,27918.0
2017-12-14 10:30:00,44.32,44.39,44.24,44.38,35883.0,40.3961,40.4599,40.3232,40.4508,35883.0
2017-12-14 11:00:00,44.39,44.43,44.3,44.43,25362.0,40.4599,40.4964,40.3779,40.4964,25362.0
2017-12-14 11:30:00,44.48,44.48,44.38,44.4,17286.0,40.542,40.542,40.4508,40.4691,17286.0
2017-12-14 12:00:00,44.35,44.38,44.16,44.27,50280.0,40.4235,40.4508,40.2503,40.3506,50280.0
2017-12-14 12:30:00,44.27,44.27,44.08,44.09,12471.0,40.3506,40.3506,40.1774,40.1865,12471.0
2017-12-14 13:00:00,44.11,44.16,44.1,44.12,10461.0,40.2047,40.2503,40.1956,40.2138,10461.0
2017-12-14 13:30:00,44.14,44.14,43.88,43.91,26691.0,40.2321,40.2321,39.9951,40.0224,26691.0
2017-12-14 14:00:00,43.9,43.92,43.67,43.75,44427.0,40.0133,40.0315,39.8037,39.8766,44427.0
2017-12-14 14:30:00,43.74,43.79,43.69,43.78,62115.0,39.8675,39.9131,39.8219,39.9039,62115.0
2017-12-14 15:00:00,43.74,43.79,43.67,43.76,29676.0,39.8675,39.9131,39.8037,39.8857,29676.0
2017-12-14 15:30:00,43.76,43.8,43.56,43.57,156132.0,39.8857,39.9222,39.7034,39.7125,156132.0
2017-12-15 09:30:00,43.85,44.48,43.84,44.31,220758.0,39.9677,40.542,39.9586,40.387,220758.0
2017-12-15 10:00:00,44.32,44.64,44.32,44.63,37497.0,40.3961,40.6878,40.3961,40.6787,37497.0
2017-12-15 10:30:00,44.56,44.62,44.44,44.55,26790.0,40.6149,40.6696,40.5055,40.6058,26790.0
2017-12-15 11:00:00,44.49,45.0,44.49,44.99,47136.0,40.5511,41.0159,40.5511,41.0068,47136.0
2017-12-15 11:30:00,44.94,45.09,44.9,45.02,61953.0,40.9612,41.098,40.9248,41.0342,61953.0
2017-12-15 12:00:00,45.01,45.12,44.98,45.12,27279.0,41.025,41.1253,40.9977,41.1253,27279.0
2017-12-15 12:30:00,45.09,45.26,45.09,45.16,25470.0,41.098,41.2529,41.098,41.1618,25470.0
2017-12-15 13:00:00,45.19,45.25,45.1,45.17,25314.0,41.1891,41.2438,41.1071,41.1709,25314.0
2017-12-15 13:30:00,45.14,45.26,45.11,45.24,27078.0,41.1435,41.2529,41.1162,41.2347,27078.0
2017-12-15 14:00:00,45.24,45.38,45.19,45.36,24381.0,41.2347,41.3623,41.1891,41.3441,24381.0
2017-12-15 14:30:00,45.35,45.35,45.26,45.29,33282.0,41.3349,41.3349,41.2529,41.2803,33282.0
2017-12-15 15:00:00,45.29,45.33,45.17,45.17,55206.0,41.2803,41.3167,41.1709,41.1709,55206.0
2017-12-15 15:30:00,45.17,45.23,44.9,44.96,174687.0,41.1709,41.2256,40.9248,40.9795,174687.0
2017-12-18 09:30:00,45.31,45.5,45.1,45.25,58686.0,41.2985,41.4717,41.1071,41.2438,58686.0
2017-12-18 10:00:00,45.25,45.26,44.96,45.0,38904.0,41.2438,41.2529,40.9795,41.0159,38904.0
2017-12-18 10:30:00,45.0,45.0,44.72,44.75,51480.0,41.0159,41.0159,40.7607,40.7881,51480.0
2017-12-18 11:00:00,44.75,44.86,44.72,44.83,52125.0,40.7881,40.8883,40.7607,40.861,52125.0
2017-12-18 11:30:00,44.84,44.84,44.66,44.75,50010.0,40.8701,40.8701,40.706,40.7881,50010.0
2017-12-18 12:00:00,44.74,44.76,44.58,44.63,67638.0,40.7789,40.7972,40.6331,40.6787,67638.0
2017-12-18 12:30:00,44.61,44.63,44.41,44.41,69807.0,40.6605,40.6787,40.4782,40.4782,69807.0
2017-12-18 13:00:00,44.43,44.45,44.22,44.3,49392.0,40.4964,40.5146,40.305,40.3779,49392.0
2017-12-18 13:30:00,44.29,44.31,44.18,44.28,98307.0,40.3688,40.387,40.2685,40.3597,98307.0
2017-12-18 14:00:00,44.3,44.33,44.25,44.31,35733.0,40.3779,40.4052,40.3323,40.387,35733.0
2017-12-18 14:30:00,44.31,44.4,44.28,44.35,44232.0,40.387,40.4691,40.3597,40.4235,44232.0
2017-12-18 15:00:00,44.36,44.45,44.32,44.33,61569.0,40.4326,40.5146,40.3961,40.4052,61569.0
2017-12-18 15:30:00,44.34,44.48,44.34,44.48,195570.0,40.4144,40.542,40.4144,40.542,195570.0
2017-12-19 09:30:00,44.63,44.63,44.34,44.46,44784.0,40.6787,40.6787,40.4144,40.5237,44784.0
2017-12-19 10:00:00,44.44,44.62,44.42,44.61,26715.0,40.5055,40.6696,40.4873,40.6605,26715.0
2017-12-19 10:30:00,44.61,44.62,44.51,44.59,37611.0,40.6605,40.6696,40.5693,40.6422,37611.0
2017-12-19 11:00:00,44.59,44.62,44.48,44.48,24042.0,40.6422,40.6696,40.542,40.542,24042.0
2017-12-19 11:30:00,44.51,44.67,44.5,44.64,26748.0,40.5693,40.7151,40.5602,40.6878,26748.0
2017-12-19 12:00:00,44.64,44.68,44.62,44.65,42012.0,40.6878,40.7243,40.6696,40.6969,42012.0
2017-12-19 12:30:00,44.64,44.82,44.64,44.78,30366.0,40.6878,40.8519,40.6878,40.8154,30366.0
2017-12-19 13:00:00,44.77,44.87,44.76,44.77,41466.0,40.8063,40.8974,40.7972,40.8063,41466.0
2017-12-19 13:30:00,44.78,44.88,44.77,44.83,28992.0,40.8154,40.9066,40.8063,40.861,28992.0
2017-12-19 14:00:00,44.85,44.85,44.76,44.8,43152.0,40.8792,40.8792,40.7972,40.8336,43152.0
2017-12-19 14:30:00,44.81,44.86,44.73,44.82,43455.0,40.8428,40.8883,40.7698,40.8519,43455.0
2017-12-19 15:00:00,44.81,44.84,44.71,44.81,51042.0,40.8428,40.8701,40.7516,40.8428,51042.0
2017-12-19 15:30:00,44.82,44.86,44.79,44.81,176316.0,40.8519,40.8883,40.8245,40.8428,176316.0
2017-12-20 09:30:00,45.1,45.15,44.79,44.8,22668.0,41.1071,41.1526,40.8245,40.8336,22668.0
2017-12-20 10:00:00,44.86,44.91,44.71,44.74,73386.0,40.8883,40.9339,40.7516,40.7789,73386.0
2017-12-20 10:30:00,44.77,44.78,44.63,44.66,43794.0,40.8063,40.8154,40.6787,40.706,43794.0
2017-12-20 11:00:00,44.67,44.74,44.65,44.69,30351.0,40.7151,40.7789,40.6969,40.7334,30351.0
2017-12-20 11:30:00,44.67,44.67,44.56,44.57,6900.0,40.7151,40.7151,40.6149,40.624,6900.0
2017-12-20 12:00:00,44.57,44.62,44.56,44.61,16485.0,40.624,40.6696,40.6149,40.6605,16485.0
2017-12-20 12:30:00,44.61,44.62,44.52,44.54,24780.0,40.6605,40.6696,40.5784,40.5967,24780.0
2017-12-20 13:00:00,44.55,44.58,44.45,44.46,17793.0,40.6058,40.6331,40.5146,40.5237,17793.0
2017-12-20 13:30:00,44.45,44.45,44.34,44.34,23772.0,40.5146,40.5146,40.4144,40.4144,23772.0
2017-12-20 14:00:00,44.34,44.53,44.34,44.42,72402.0,40.4144,40.5875,40.4144,40.4873,72402.0
2017-12-20 14:30:00,44.45,44.49,44.41,44.47,30336.0,40.5146,40.5511,40.4782,40.5329,30336.0
2017-12-20 15:00:00,44.46,44.59,44.46,44.53,39687.0,40.5237,40.6422,40.5237,40.5875,39687.0
2017-12-20 15:30:00,44.54,44.57,44.46,44.46,124632.0,40.5967,40.624,40.5237,40.5237,124632.0
2017-12-21 09:30:00,44.59,44.75,44.46,44.72,80184.0,40.6422,40.7881,40.5237,40.7607,80184.0
2017-12-21 10:00:00,44.72,44.75,44.57,44.75,28950.0,40.7607,40.7881,40.624,40.7881,28950.0
2017-12-21 10:30:00,44.75,44.84,44.72,44.72,11280.0,40.7881,40.8701,40.7607,40.7607,11280.0
2017-12-21 11:00:00,44.75,44.86,44.74,44.81,14640.0,40.7881,40.8883,40.7789,40.8428,14640.0
2017-12-21 11:30:00,44.81,44.92,44.81,44.9,8850.0,40.8428,40.943,40.8428,40.9248,8850.0
2017-12-21 12:00:00,44.88,44.94,44.81,44.87,17412.0,40.9066,40.9612,40.8428,40.8974,17412.0
2017-12-21 12:30:00,44.91,45.0,44.88,45.0,9957.0,40.9339,41.0159,40.9066,41.0159,9957.0
2017-12-21 13:00:00,45.0,45.06,44.88,44.88,25035.0,41.0159,41.0706,40.9066,40.9066,25035.0
2017-12-21 13:30:00,44.89,44.97,44.87,44.94,11493.0,40.9157,40.9886,40.8974,40.9612,11493.0
2017-12-21 14:00:00,44.94,45.06,44.93,45.06,26685.0,40.9612,41.0706,40.9521,41.0706,26685.0
2017-12-21 14:30:00,45.06,45.12,45.04,45.06,48741.0,41.0706,41.1253,41.0524,41.0706,48741.0
2017-12-21 15:00:00,45.05,45.07,44.97,45.04,15291.0,41.0615,41.0797,40.9886,41.0524,15291.0
2017-12-21 15:30:00,45.03,45.04,44.93,44.99,69015.0,41.0433,41.0524,40.9521,41.0068,69015.0
2017-12-22 09:30:00,44.98,45.07,44.66,44.83,60843.0,40.9977,41.0797,40.706,40.861,60843.0
2017-12-22 10:00:00,44.8,44.83,44.6,44.63,39420.0,40.8336,40.861,40.6513,40.6787,39420.0
2017-12-22 10:30:00,44.64,44.77,44.64,44.75,22449.0,40.6878,40.8063,40.6878,40.7881,22449.0
2017-12-22 11:00:00,44.71,44.71,44.61,44.7,12300.0,40.7516,40.7516,40.6605,40.7425,12300.0
2017-12-22 11:30:00,44.68,44.7,44.62,44.67,10719.0,40.7243,40.7425,40.6696,40.7151,10719.0
2017-12-22 12:00:00,44.66,44.76,44.66,44.74,8196.0,40.706,40.7972,40.706,40.7789,8196.0
2017-12-22 12:30:00,44.73,44.78,44.73,44.76,5898.0,40.7698,40.8154,40.7698,40.7972,5898.0
2017-12-22 13:00:00,44.79,44.86,44.76,44.83,28980.0,40.8245,40.8883,40.7972,40.861,28980.0
2017-12-22 13:30:00,44.82,44.85,44.76,44.81,42978.0,40.8519,40.8792,40.7972,40.8428,42978.0
2017-12-22 14:00:00,44.8,44.95,44.8,44.95,10527.0,40.8336,40.9704,40.8336,40.9704,10527.0
2017-12-22 14:30:00,44.94,44.96,44.89,44.9,17838.0,40.9612,40.9795,40.9157,40.9248,17838.0
2017-12-22 15:00:00,44.9,44.93,44.86,44.9,25425.0,40.9248,40.9521,40.8883,40.9248,25425.0
2017-12-22 15:30:00,44.9,44.96,44.83,44.86,48546.0,40.9248,40.9795,40.861,40.8883,48546.0
2017-12-26 09:30:00,44.8,44.87,44.76,44.87,11778.0,40.8336,40.8974,40.7972,40.8974,11778.0
2017-12-26 10:00:00,44.88,44.92,44.78,44.87,10200.0,40.9066,40.943,40.8154,40.8974,10200.0
2017-12-26 10:30:00,44.83,44.83,44.63,44.66,25254.0,40.861,40.861,40.6787,40.706,25254.0
2017-12-26 11:00:00,44.63,44.73,44.61,44.72,15162.0,40.6787,40.7698,40.6605,40.7607,15162.0
2017-12-26 11:30:00,44.72,44.76,44.66,44.68,30003.0,40.7607,40.7972,40.706,40.7243,30003.0
2017-12-26 12:00:00,44.68,44.74,44.66,44.68,16146.0,40.7243,40.7789,40.706,40.7243,16146.0
2017-12-26 12:30:00,44.74,44.74,44.69,44.7,3963.0,40.7789,40.7789,40.7334,40.7425,3963.0
2017-12-26 13:00:00,44.68,44.77,44.67,44.76,6900.0,40.7243,40.8063,40.7151,40.7972,6900.0
2017-12-26 13:30:00,44.76,44.82,44.74,44.79,12672.0,40.7972,40.8519,40.7789,40.8245,12672.0
2017-12-26 14:00:00,44.77,44.84,44.75,44.82,9900.0,40.8063,40.8701,40.7881,40.8519,9900.0
2017-12-26 14:30:00,44.83,44.88,44.81,44.86,19107.0,40.861,40.9066,40.8428,40.8883,19107.0
2017-12-26 15:00:00,44.89,44.92,44.83,44.83,23955.0,40.9157,40.943,40.861,40.861,23955.0
2017-12-26 15:30:00,44.81,44.84,44.75,44.83,37815.0,40.8428,40.8701,40.7881,40.861,37815.0
2017-12-27 09:30:00,44.82,44.82,44.62,44.63,23388.0,40.8519,40.8519,40.6696,40.6787,23388.0
2017-12-27 10:00:00,44.71,44.95,44.69,44.76,10146.0,40.7516,40.9704,40.7334,40.7972,10146.0
2017-12-27 10:30:00,44.84,44.91,44.84,44.91,6525.0,40.8701,40.9339,40.8701,40.9339,6525.0
2017-12-27 11:00:00,45.0,45.08,44.95,45.07,4725.0,41.0159,41.0888,40.9704,41.0797,4725.0
2017-12-27 11:30:00,45.07,45.26,45.07,45.18,11802.0,41.0797,41.2529,41.0797,41.18,11802.0
2017-12-27 12:00:00,45.18,45.22,45.06,45.06,12036.0,41.18,41.2165,41.0706,41.0706,12036.0
2017-12-27 12:30:00,45.09,45.11,44.99,45.11,3600.0,41.098,41.1162,41.0068,41.1162,3600.0
2017-12-27 13:00:00,45.06,45.06,44.94,45.01,8427.0,41.0706,41.0706,40.9612,41.025,8427.0
2017-12-27 13:30:00,45.02,45.09,44.99,45.08,13281.0,41.0342,41.098,41.0068,41.0888,13281.0
2017-12-27 14:00:00,45.08,45.12,45.07,45.12,21648.0,41.0888,41.1253,41.0797,41.1253,21648.0
2017-12-27 14:30:00,45.15,45.2,45.12,45.15,9816.0,41.1526,41.1982,41.1253,41.1526,9816.0
2017-12-27 15:00:00,45.15,45.2,45.13,45.13,9675.0,41.1526,41.1982,41.1344,41.1344,9675.0
2017-12-27 15:30:00,45.14,45.21,45.13,45.18,50019.0,41.1435,41.2073,41.1344,41.18,50019.0
2017-12-28 09:30:00,44.95,45.48,44.77,45.11,58052.0,40.9704,41.4534,40.8063,41.1162,58052.0
2017-12-28 10:00:00,45.09,45.35,44.87,45.23,25793.0,41.098,41.3349,40.8974,41.2256,25793.0
2017-12-28 10:30:00,45.26,45.35,45.21,45.32,15650.0,41.2529,41.3349,41.2073,41.3076,15650.0
2017-12-28 11:00:00,45.33,45.47,45.3,45.42,24128.0,41.3167,41.4443,41.2894,41.3987,24128.0
2017-12-28 11:30:00,45.43,45.56,45.36,45.52,14684.0,41.4079,41.5264,41.3441,41.4899,14684.0
2017-12-28 12:00:00,45.52,45.55,45.44,45.44,16393.0,41.4899,41.5172,41.417,41.417,16393.0
2017-12-28 12:30:00,45.45,45.54,45.43,45.46,17760.0,41.4261,41.5081,41.4079,41.4352,17760.0
2017-12-28 13:00:00,45.43,45.49,45.41,45.43,22997.0,41.4079,41.4625,41.3896,41.4079,22997.0
2017-12-28 13:30:00,45.43,45.48,45.39,45.46,10086.0,41.4079,41.4534,41.3714,41.4352,10086.0
2017-12-28 14:00:00,45.45,45.45,45.37,45.41,20232.0,41.4261,41.4261,41.3532,41.3896,20232.0
2017-12-28 14:30:00,45.41,45.48,45.39,45.48,14457.0,41.3896,41.4534,41.3714,41.4534,14457.0
2017-12-28 15:00:00,45.5,45.57,45.48,45.56,19611.0,41.4717,41.5355,41.4534,41.5264,19611.0
2017-12-28 15:30:00,45.57,45.7,45.54,45.65,100192.0,41.5355,41.654,41.5081,41.6084,100192.0
2017-12-29 09:30:00,45.89,46.01,45.11,45.23,64939.0,41.8271,41.9365,41.1162,41.2256,64939.0
2017-12-29 10:00:00,45.24,45.3,44.95,45.24,39607.0,41.2347,41.2894,40.9704,41.2347,39607.0
2017-12-29 10:30:00,45.23,45.25,44.96,45.14,28745.0,41.2256,41.2438,40.9795,41.1435,28745.0
2017-12-29 11:00:00,45.15,45.22,45.0,45.19,46754.0,41.1526,41.2165,41.0159,41.1891,46754.0
2017-12-29 11:30:00,45.18,45.26,45.11,45.23,32975.0,41.18,41.2529,41.1162,41.2256,32975.0
2017-12-29 12:00:00,45.22,45.22,45.02,45.07,29136.0,41.2165,41.2165,41.0342,41.0797,29136.0
2017-12-29 12:30:00,45.06,45.17,45.05,45.13,18712.0,41.0706,41.1709,41.0615,41.1344,18712.0
2017-12-29 13:00:00,45.16,45.16,45.11,45.15,20949.0,41.1618,41.1618,41.1162,41.1526,20949.0
2017-12-29 13:30:00,45.14,45.19,45.08,45.09,23578.0,41.1435,41.1891,41.0888,41.098,23578.0
2017-12-29 14:00:00,45.08,45.25,45.07,45.25,22744.0,41.0888,41.2438,41.0797,41.2438,22744.0
2017-12-29 14:30:00,45.24,45.37,45.21,45.27,30735.0,41.2347,41.3532,41.2073,41.262,30735.0
2017-12-29 15:00:00,45.27,45.49,45.25,45.49,41277.0,41.262,41.4625,41.2438,41.4625,41277.0
2017-12-29 15:30:00,45.49,45.52,45.2,45.21,142531.0,41.4625,41.4899,41.1982,41.2073,142531.0
2018-01-02 09:30:00,45.28,45.44,44.87,45.26,57710.0,41.2711,41.417,40.8974,41.2529,57710.0
2018-01-02 10:00:00,45.26,45.53,45.25,45.39,35089.0,41.2529,41.499,41.2438,41.3714,35089.0
2018-01-02 10:30:00,45.39,45.43,45.15,45.21,22278.0,41.3714,41.4079,41.1526,41.2073,22278.0
2018-01-02 11:00:00,45.24,45.27,45.08,45.22,27839.0,41.2347,41.262,41.0888,41.2165,27839.0
2018-01-02 11:30:00,45.21,45.25,45.09,45.13,26740.0,41.2073,41.2438,41.098,41.1344,26740.0
2018-01-02 12:00:00,45.12,45.16,45.03,45.14,22884.0,41.1253,41.1618,41.0433,41.1435,22884.0
2018-01-02 12:30:00,45.14,45.16,44.96,45.03,24661.0,41.1435,41.1618,40.9795,41.0433,24661.0
2018-01-02 13:00:00,45.05,45.1,45.01,45.03,23012.0,41.0615,41.1071,41.025,41.0433,23012.0
2018-01-02 13:30:00,45.02,45.02,44.81,44.83,129955.0,41.0342,41.0342,40.8428,40.861,129955.0
2018-01-02 14:00:00,44.84,45.07,44.84,45.02,53592.0,40.8701,41.0797,40.8701,41.0342,53592.0
2018-01-02 14:30:00,45.02,45.02,44.89,44.94,32569.0,41.0342,41.0342,40.9157,40.9612,32569.0
2018-01-02 15:00:00,44.94,45.09,44.93,45.06,38415.0,40.9612,41.098,40.9521,41.0706,38415.0
2018-01-02 15:30:00,45.06,45.22,45.0,45.18,126632.0,41.0706,41.2165,41.0159,41.18,126632.0
2018-01-03 09:30:00,45.17,45.7,45.17,45.37,25761.0,41.1709,41.654,41.1709,41.3532,25761.0
2018-01-03 10:00:00,45.37,45.48,45.27,45.3,17639.0,41.3532,41.4534,41.262,41.2894,17639.0
2018-01-03 10:30:00,45.31,45.37,45.16,45.25,15322.0,41.2985,41.3532,41.1618,41.2438,15322.0
2018-01-03 11:00:00,45.25,45.38,45.24,45.38,21601.0,41.2438,41.3623,41.2347,41.3623,21601.0
2018-01-03 11:30:00,45.37,45.38,45.13,45.14,33303.0,41.3532,41.3623,41.1344,41.1435,33303.0
2018-01-03 12:00:00,45.14,45.34,45.14,45.33,15224.0,41.1435,41.3258,41.1435,41.3167,15224.0
2018-01-03 12:30:00,45.33,45.51,45.31,45.51,20185.0,41.3167,41.4808,41.2985,41.4808,20185.0
2018-01-03 13:00:00,45.52,45.69,45.5,45.62,30206.0,41.4899,41.6448,41.4717,41.581,30206.0
2018-01-03 13:30:00,45.62,45.71,45.6,45.63,32057.0,41.581,41.6631,41.5628,41.5902,32057.0
2018-01-03 14:00:00,45.64,45.85,45.64,45.77,26520.0,41.5993,41.7907,41.5993,41.7178,26520.0
2018-01-03 14:30:00,45.76,45.91,45.76,45.89,33422.0,41.7086,41.8454,41.7086,41.8271,33422.0
2018-01-03 15:00:00,45.9,46.04,45.86,46.04,55482.0,41.8362,41.9639,41.7998,41.9639,55482.0
2018-01-03 15:30:00,46.04,46.05,45.81,45.9,159521.0,41.9639,41.973,41.7542,41.8362,159521.0
2018-01-04 09:30:00,46.0,46.7,46.0,46.67,92805.0,41.9274,42.5654,41.9274,42.5381,92805.0
2018-01-04 10:00:00,46.67,46.67,46.14,46.19,47970.0,42.5381,42.5381,42.055,42.1006,47970.0
2018-01-04 10:30:00,46.2,46.49,46.16,46.49,27693.0,42.1097,42.374,42.0732,42.374,27693.0
2018-01-04 11:00:00,46.47,46.54,46.38,46.5,52266.0,42.3558,42.4196,42.2738,42.3831,52266.0
2018-01-04 11:30:00,46.49,46.54,46.3,46.52,30964.0,42.374,42.4196,42.2008,42.4014,30964.0
2018-01-04 12:00:00,46.51,46.64,46.49,46.51,28124.0,42.3922,42.5107,42.374,42.3922,28124.0
2018-01-04 12:30:00,46.49,46.5,46.3,46.3,15685.0,42.374,42.3831,42.2008,42.2008,15685.0
2018-01-04 13:00:00,46.3,46.51,46.3,46.51,24034.0,42.2008,42.3922,42.2008,42.3922,24034.0
2018-01-04 13:30:00,46.51,46.51,46.32,46.36,35310.0,42.3922,42.3922,42.2191,42.2555,35310.0
2018-01-04 14:00:00,46.35,46.38,46.22,46.26,31831.0,42.2464,42.2738,42.1279,42.1644,31831.0
2018-01-04 14:30:00,46.25,46.37,46.25,46.36,26555.0,42.1553,42.2646,42.1553,42.2555,26555.0
2018-01-04 15:00:00,46.37,46.38,46.24,46.29,43612.0,42.2646,42.2738,42.1461,42.1917,43612.0
2018-01-04 15:30:00,46.29,46.41,46.26,46.35,117769.0,42.1917,42.3011,42.1644,42.2464,117769.0
2018-01-05 09:30:00,46.46,46.95,46.46,46.5,58735.0,42.3467,42.7933,42.3467,42.3831,58735.0
2018-01-05 10:00:00,46.52,46.71,46.43,46.43,50700.0,42.4014,42.5745,42.3193,42.3193,50700.0
2018-01-05 10:30:00,46.46,46.54,46.42,46.54,32436.0,42.3467,42.4196,42.3102,42.4196,32436.0
2018-01-05 11:00:00,46.55,46.79,46.55,46.67,50479.0,42.4287,42.6475,42.4287,42.5381,50479.0
2018-01-05 11:30:00,46.67,46.7,46.58,46.65,36358.0,42.5381,42.5654,42.456,42.5198,36358.0
2018-01-05 12:00:00,46.64,46.65,46.26,46.31,31695.0,42.5107,42.5198,42.1644,42.2099,31695.0
2018-01-05 12:30:00,46.32,46.32,46.12,46.16,32995.0,42.2191,42.2191,42.0368,42.0732,32995.0
2018-01-05 13:00:00,46.17,46.25,46.13,46.13,23824.0,42.0823,42.1553,42.0459,42.0459,23824.0
2018-01-05 13:30:00,46.13,46.25,46.12,46.24,19596.0,42.0459,42.1553,42.0368,42.1461,19596.0
2018-01-05 14:00:00,46.24,46.24,46.13,46.2,22500.0,42.1461,42.1461,42.0459,42.1097,22500.0
2018-01-05 14:30:00,46.21,46.32,46.21,46.26,24240.0,42.1188,42.2191,42.1188,42.1644,24240.0
2018-01-05 15:00:00,46.26,46.36,46.26,46.34,33574.0,42.1644,42.2555,42.1644,42.2373,33574.0
2018-01-05 15:30:00,46.34,46.36,46.16,46.2,199040.0,42.2373,42.2555,42.0732,42.1097,199040.0
2018-01-08 09:30:00,46.19,46.46,46.01,46.46,30646.0,42.1006,42.3467,41.9365,42.3467,30646.0
2018-01-08 10:00:00,46.5,46.87,46.5,46.84,29072.0,42.3831,42.7204,42.3831,42.693,29072.0
2018-01-08 10:30:00,46.84,46.84,46.74,46.83,10465.0,42.693,42.693,42.6019,42.6839,10465.0
2018-01-08 11:00:00,46.81,46.97,46.76,46.84,15699.0,42.6657,42.8115,42.6201,42.693,15699.0
2018-01-08 11:30:00,46.85,46.99,46.82,46.89,16411.0,42.7021,42.8297,42.6748,42.7386,16411.0
2018-01-08 12:00:00,46.9,47.05,46.9,47.03,48661.0,42.7477,42.8844,42.7477,42.8662,48661.0
2018-01-08 12:30:00,47.02,47.04,46.81,47.03,42363.0,42.8571,42.8753,42.6657,42.8662,42363.0
2018-01-08 13:00:00,47.0,47.1,47.0,47.1,26174.0,42.8389,42.93,42.8389,42.93,26174.0
2018-01-08 13:30:00,47.13,47.21,47.1,47.2,35595.0,42.9574,43.0303,42.93,43.0212,35595.0
2018-01-08 14:00:00,47.18,47.25,47.01,47.02,19863.0,43.0029,43.0667,42.848,42.8571,19863.0
2018-01-08 14:30:00,47.03,47.06,47.01,47.05,23984.0,42.8662,42.8935,42.848,42.8844,23984.0
2018-01-08 15:00:00,47.04,47.05,46.96,46.99,31805.0,42.8753,42.8844,42.8024,42.8297,31805.0
2018-01-08 15:30:00,47.0,47.08,46.98,47.04,101724.0,42.8389,42.9118,42.8206,42.8753,101724.0
2018-01-09 09:30:00,47.21,47.41,47.06,47.09,82197.0,43.0303,43.2126,42.8935,42.9209,82197.0
2018-01-09 10:00:00,47.1,47.33,47.07,47.24,56644.0,42.93,43.1396,42.9027,43.0576,56644.0
2018-01-09 10:30:00,47.26,47.27,47.02,47.11,27329.0,43.0758,43.085,42.8571,42.9391,27329.0
2018-01-09 11:00:00,47.11,47.39,47.1,47.37,36878.0,42.9391,43.1943,42.93,43.1761,36878.0
2018-01-09 11:30:00,47.37,47.44,47.29,47.39,23426.0,43.1761,43.2399,43.1032,43.1943,23426.0
2018-01-09 12:00:00,47.37,47.41,47.21,47.21,32509.0,43.1761,43.2126,43.0303,43.0303,32509.0
2018-01-09 12:30:00,47.2,47.23,47.1,47.17,24646.0,43.0212,43.0485,42.93,42.9938,24646.0
2018-01-09 13:00:00,47.17,47.26,47.15,47.19,48638.0,42.9938,43.0758,42.9756,43.012,48638.0
2018-01-09 13:30:00,47.24,47.25,47.16,47.18,32392.0,43.0576,43.0667,42.9847,43.0029,32392.0
2018-01-09 14:00:00,47.16,47.21,47.09,47.14,43791.0,42.9847,43.0303,42.9209,42.9665,43791.0
2018-01-09 14:30:00,47.15,47.15,47.06,47.11,20180.0,42.9756,42.9756,42.8935,42.9391,20180.0
2018-01-09 15:00:00,47.1,47.11,46.9,46.9,39988.0,42.93,42.9391,42.7477,42.7477,39988.0
2018-01-09 15:30:00,46.91,46.98,46.74,46.82,105284.0,42.7568,42.8206,42.6019,42.6748,105284.0
2018-01-10 09:30:00,46.56,46.79,46.19,46.54,49231.0,42.4378,42.6475,42.1006,42.4196,49231.0
2018-01-10 10:00:00,46.61,46.63,46.32,46.32,27522.0,42.4834,42.5016,42.2191,42.2191,27522.0
2018-01-10 10:30:00,46.34,46.51,46.33,46.33,28372.0,42.2373,42.3922,42.2282,42.2282,28372.0
2018-01-10 11:00:00,46.31,46.32,46.17,46.24,28006.0,42.2099,42.2191,42.0823,42.1461,28006.0
2018-01-10 11:30:00,46.25,46.62,46.2,46.62,24788.0,42.1553,42.4925,42.1097,42.4925,24788.0
2018-01-10 12:00:00,46.61,46.77,46.58,46.65,19692.0,42.4834,42.6292,42.456,42.5198,19692.0
2018-01-10 12:30:00,46.65,46.68,46.62,46.68,14157.0,42.5198,42.5472,42.4925,42.5472,14157.0
2018-01-10 13:00:00,46.69,46.8,46.68,46.79,45329.0,42.5563,42.6566,42.5472,42.6475,45329.0
2018-01-10 13:30:00,46.79,46.85,46.75,46.75,19505.0,42.6475,42.7021,42.611,42.611,19505.0
2018-01-10 14:00:00,46.73,46.75,46.66,46.73,25184.0,42.5928,42.611,42.529,42.5928,25184.0
2018-01-10 14:30:00,46.71,46.74,46.43,46.43,29229.0,42.5745,42.6019,42.3193,42.3193,29229.0
2018-01-10 15:00:00,46.44,46.51,46.34,46.4,54663.0,42.3284,42.3922,42.2373,42.292,54663.0
2018-01-10 15:30:00,46.41,46.47,46.38,46.47,70713.0,42.3011,42.3558,42.2738,42.3558,70713.0
2018-01-11 09:30:00,46.46,46.63,46.38,46.51,23749.0,42.3467,42.5016,42.2738,42.3922,23749.0
2018-01-11 10:00:00,46.5,46.53,46.3,46.34,25741.0,42.3831,42.4105,42.2008,42.2373,25741.0
2018-01-11 10:30:00,46.34,46.52,46.24,46.51,34197.0,42.2373,42.4014,42.1461,42.3922,34197.0
2018-01-11 11:00:00,46.5,46.56,46.39,46.39,42512.0,42.3831,42.4378,42.2829,42.2829,42512.0
2018-01-11 11:30:00,46.39,46.48,46.37,46.44,16907.0,42.2829,42.3649,42.2646,42.3284,16907.0
2018-01-11 12:00:00,46.46,46.62,46.46,46.59,16281.0,42.3467,42.4925,42.3467,42.4652,16281.0
2018-01-11 12:30:00,46.6,46.67,46.58,46.63,16677.0,42.4743,42.5381,42.456,42.5016,16677.0
2018-01-11 13:00:00,46.63,46.64,46.58,46.62,12796.0,42.5016,42.5107,42.456,42.4925,12796.0
2018-01-11 13:30:00,46.63,46.67,46.62,46.63,17126.0,42.5016,42.5381,42.4925,42.5016,17126.0
2018-01-11 14:00:00,46.63,46.75,46.63,46.75,20314.0,42.5016,42.611,42.5016,42.611,20314.0
2018-01-11 14:30:00,46.75,46.98,46.74,46.98,32361.0,42.611,42.8206,42.6019,42.8206,32361.0
2018-01-11 15:00:00,46.97,47.01,46.97,46.98,27174.0,42.8115,42.848,42.8115,42.8206,27174.0
2018-01-11 15:30:00,46.98,47.06,46.92,47.01,85282.0,42.8206,42.8935,42.7659,42.848,85282.0
2018-01-12 09:30:00,47.1,47.15,46.78,47.0,20688.0,42.93,42.9756,42.6383,42.8389,20688.0
2018-01-12 10:00:00,46.98,47.17,46.98,47.09,14515.0,42.8206,42.9938,42.8206,42.9209,14515.0
2018-01-12 10:30:00,47.11,47.2,47.07,47.12,14144.0,42.9391,43.0212,42.9027,42.9482,14144.0
2018-01-12 11:00:00,47.13,47.17,47.04,47.12,21719.0,42.9574,42.9938,42.8753,42.9482,21719.0
2018-01-12 11:30:00,47.15,47.19,47.04,47.05,21022.0,42.9756,43.012,42.8753,42.8844,21022.0
2018-01-12 12:00:00,47.05,47.07,46.93,46.95,24931.0,42.8844,42.9027,42.7751,42.7933,24931.0
2018-01-12 12:30:00,46.94,46.95,46.83,46.95,20222.0,42.7842,42.7933,42.6839,42.7933,20222.0
2018-01-12 13:00:00,46.97,47.01,46.91,46.95,12582.0,42.8115,42.848,42.7568,42.7933,12582.0
2018-01-12 13:30:00,46.95,46.97,46.89,46.93,14349.0,42.7933,42.8115,42.7386,42.7751,14349.0
2018-01-12 14:00:00,46.91,47.06,46.9,47.04,18617.0,42.7568,42.8935,42.7477,42.8753,18617.0
2018-01-12 14:30:00,47.03,47.12,47.02,47.07,26116.0,42.8662,42.9482,42.8571,42.9027,26116.0
2018-01-12 15:00:00,47.05,47.05,46.89,46.92,25103.0,42.8844,42.8844,42.7386,42.7659,25103.0
2018-01-12 15:30:00,46.91,47.02,46.89,46.92,75399.0,42.7568,42.8571,42.7386,42.7659,75399.0
2018-01-16 09:30:00,47.19,47.3,46.98,47.23,26906.0,43.012,43.1123,42.8206,43.0485,26906.0
2018-01-16 10:00:00,47.26,47.49,47.26,47.41,16972.0,43.0758,43.2855,43.0758,43.2126,16972.0
2018-01-16 10:30:00,47.43,47.43,47.13,47.13,12104.0,43.2308,43.2308,42.9574,42.9574,12104.0
2018-01-16 11:00:00,47.14,47.21,46.99,47.17,19439.0,42.9665,43.0303,42.8297,42.9938,19439.0
2018-01-16 11:30:00,47.16,47.26,47.07,47.16,28004.0,42.9847,43.0758,42.9027,42.9847,28004.0
2018-01-16 12:00:00,47.18,47.25,47.15,47.2,21219.0,43.0029,43.0667,42.9756,43.0212,21219.0
2018-01-16 12:30:00,47.2,47.28,47.17,47.23,27822.0,43.0212,43.0941,42.9938,43.0485,27822.0
2018-01-16 13:00:00,47.21,47.26,47.2,47.24,40907.0,43.0303,43.0758,43.0212,43.0576,40907.0
2018-01-16 13:30:00,47.22,47.25,47.0,47.0,30068.0,43.0394,43.0667,42.8389,42.8389,30068.0
2018-01-16 14:00:00,47.0,47.02,46.71,46.72,27604.0,42.8389,42.8571,42.5745,42.5836,27604.0
2018-01-16 14:30:00,46.72,46.76,46.4,46.6,29077.0,42.5836,42.6201,42.292,42.4743,29077.0
2018-01-16 15:00:00,46.6,46.73,46.6,46.72,28610.0,42.4743,42.5928,42.4743,42.5836,28610.0
2018-01-16 15:30:00,46.71,46.72,46.55,46.6,81208.0,42.5745,42.5836,42.4287,42.4743,81208.0
2018-01-17 09:30:00,46.67,47.13,46.67,46.77,29434.0,42.5381,42.9574,42.5381,42.6292,29434.0
2018-01-17 10:00:00,46.76,47.2,46.76,47.15,34710.0,42.6201,43.0212,42.6201,42.9756,34710.0
2018-01-17 10:30:00,47.16,47.33,47.16,47.25,31283.0,42.9847,43.1396,42.9847,43.0667,31283.0
2018-01-17 11:00:00,47.27,47.43,47.22,47.37,34430.0,43.085,43.2308,43.0394,43.1761,34430.0
2018-01-17 11:30:00,47.38,47.39,47.31,47.38,36773.0,43.1852,43.1943,43.1214,43.1852,36773.0
2018-01-17 12:00:00,47.37,47.48,47.33,47.46,29405.0,43.1761,43.2764,43.1396,43.2581,29405.0
2018-01-17 12:30:00,47.48,47.61,47.47,47.59,31686.0,43.2764,43.3949,43.2672,43.3766,31686.0
2018-01-17 13:00:00,47.59,47.59,47.48,47.57,24595.0,43.3766,43.3766,43.2764,43.3584,24595.0
2018-01-17 13:30:00,47.57,47.72,47.57,47.63,31078.0,43.3584,43.4951,43.3584,43.4131,31078.0
2018-01-17 14:00:00,47.64,47.72,47.63,47.65,31684.0,43.4222,43.4951,43.4131,43.4313,31684.0
2018-01-17 14:30:00,47.63,47.64,47.45,47.48,38276.0,43.4131,43.4222,43.249,43.2764,38276.0
2018-01-17 15:00:00,47.48,47.49,47.3,47.33,70155.0,43.2764,43.2855,43.1123,43.1396,70155.0
2018-01-17 15:30:00,47.33,47.36,47.16,47.16,180023.0,43.1396,43.167,42.9847,42.9847,180023.0
2018-01-18 09:30:00,47.0,47.45,47.0,47.34,38121.0,42.8389,43.249,42.8389,43.1488,38121.0
2018-01-18 10:00:00,47.34,47.43,46.93,46.94,33589.0,43.1488,43.2308,42.7751,42.7842,33589.0
2018-01-18 10:30:00,46.99,47.22,46.99,47.16,29494.0,42.8297,43.0394,42.8297,42.9847,29494.0
2018-01-18 11:00:00,47.17,47.29,47.02,47.08,24103.0,42.9938,43.1032,42.8571,42.9118,24103.0
2018-01-18 11:30:00,47.05,47.08,46.94,47.04,16793.0,42.8844,42.9118,42.7842,42.8753,16793.0
2018-01-18 12:00:00,47.04,47.17,47.02,47.14,13033.0,42.8753,42.9938,42.8571,42.9665,13033.0
2018-01-18 12:30:00,47.14,47.16,47.08,47.09,9675.0,42.9665,42.9847,42.9118,42.9209,9675.0
2018-01-18 13:00:00,47.06,47.18,47.06,47.16,16499.0,42.8935,43.0029,42.8935,42.9847,16499.0
2018-01-18 13:30:00,47.15,47.17,47.1,47.13,14969.0,42.9756,42.9938,42.93,42.9574,14969.0
2018-01-18 14:00:00,47.14,47.25,47.13,47.23,24888.0,42.9665,43.0667,42.9574,43.0485,24888.0
2018-01-18 14:30:00,47.25,47.26,47.15,47.2,19704.0,43.0667,43.0758,42.9756,43.0212,19704.0
2018-01-18 15:00:00,47.17,47.24,47.15,47.17,17675.0,42.9938,43.0576,42.9756,42.9938,17675.0
2018-01-18 15:30:00,47.17,47.17,46.99,47.05,75031.0,42.9938,42.9938,42.8297,42.8844,75031.0
2018-01-19 09:30:00,47.26,47.86,46.98,47.86,48850.0,43.1949,43.7433,42.939,43.7433,48850.0
2018-01-19 10:00:00,47.82,47.98,47.67,47.84,42845.0,43.7068,43.853,43.5697,43.7251,42845.0
2018-01-19 10:30:00,47.86,47.96,47.74,47.77,25107.0,43.7433,43.8347,43.6337,43.6611,25107.0
2018-01-19 11:00:00,47.77,47.89,47.59,47.86,35078.0,43.6611,43.7708,43.4966,43.7433,35078.0
2018-01-19 11:30:00,47.85,47.89,47.63,47.74,39273.0,43.7342,43.7708,43.5331,43.6337,39273.0
2018-01-19 12:00:00,47.73,47.87,47.72,47.84,25284.0,43.6245,43.7525,43.6154,43.7251,25284.0
2018-01-19 12:30:00,47.82,47.9,47.8,47.82,15692.0,43.7068,43.7799,43.6885,43.7068,15692.0
2018-01-19 13:00:00,47.82,47.91,47.78,47.91,20773.0,43.7068,43.789,43.6702,43.789,20773.0
2018-01-19 13:30:00,47.9,47.91,47.82,47.85,19911.0,43.7799,43.789,43.7068,43.7342,19911.0
2018-01-19 14:00:00,47.86,47.91,47.81,47.88,23123.0,43.7433,43.789,43.6976,43.7616,23123.0
2018-01-19 14:30:00,47.88,47.96,47.83,47.83,25590.0,43.7616,43.8347,43.7159,43.7159,25590.0
2018-01-19 15:00:00,47.83,47.85,47.76,47.83,31261.0,43.7159,43.7342,43.6519,43.7159,31261.0
2018-01-19 15:30:00,47.84,47.93,47.82,47.92,78817.0,43.7251,43.8073,43.7068,43.7982,78817.0
2018-01-22 09:30:00,47.67,47.93,47.56,47.73,47492.0,43.5697,43.8073,43.4691,43.6245,47492.0
2018-01-22 10:00:00,47.77,47.87,47.63,47.66,28081.0,43.6611,43.7525,43.5331,43.5605,28081.0
2018-01-22 10:30:00,47.64,47.87,47.64,47.8,29537.0,43.5423,43.7525,43.5423,43.6885,29537.0
2018-01-22 11:00:00,47.81,47.89,47.68,47.7,35149.0,43.6976,43.7708,43.5788,43.5971,35149.0
2018-01-22 11:30:00,47.7,47.91,47.69,47.88,18620.0,43.5971,43.789,43.588,43.7616,18620.0
2018-01-22 12:00:00,47.89,47.98,47.87,47.98,21564.0,43.7708,43.853,43.7525,43.853,21564.0
2018-01-22 12:30:00,47.98,48.0,47.85,47.87,28513.0,43.853,43.8713,43.7342,43.7525,28513.0
2018-01-22 13:00:00,47.88,47.88,47.71,47.76,16509.0,43.7616,43.7616,43.6062,43.6519,16509.0
2018-01-22 13:30:00,47.77,47.83,47.73,47.8,19826.0,43.6611,43.7159,43.6245,43.6885,19826.0
2018-01-22 14:00:00,47.81,47.83,47.68,47.71,18591.0,43.6976,43.7159,43.5788,43.6062,18591.0
2018-01-22 14:30:00,47.71,47.75,47.64,47.7,16941.0,43.6062,43.6428,43.5423,43.5971,16941.0
2018-01-22 15:00:00,47.69,47.79,47.68,47.77,23455.0,43.588,43.6794,43.5788,43.6611,23455.0
2018-01-22 15:30:00,47.78,47.95,47.78,47.93,94380.0,43.6702,43.8256,43.6702,43.8073,94380.0
2018-01-23 09:30:00,48.34,49.18,48.21,48.58,111669.0,44.1821,44.9498,44.0632,44.4014,111669.0
2018-01-23 10:00:00,48.56,48.92,48.52,48.83,38024.0,44.3831,44.7122,44.3466,44.6299,38024.0
2018-01-23 10:30:00,48.83,49.1,48.77,49.09,32289.0,44.6299,44.8767,44.5751,44.8675,32289.0
2018-01-23 11:00:00,49.09,49.36,49.08,49.35,41941.0,44.8675,45.1143,44.8584,45.1052,41941.0
2018-01-23 11:30:00,49.33,49.37,49.26,49.37,32262.0,45.0869,45.1235,45.0229,45.1235,32262.0
2018-01-23 12:00:00,49.37,49.54,49.37,49.48,44828.0,45.1235,45.2788,45.1235,45.224,44828.0
2018-01-23 12:30:00,49.48,49.55,49.41,49.48,44984.0,45.224,45.288,45.16,45.224,44984.0
2018-01-23 13:00:00,49.48,49.52,49.34,49.37,29799.0,45.224,45.2606,45.096,45.1235,29799.0
2018-01-23 13:30:00,49.39,49.49,49.27,49.49,38273.0,45.1417,45.2331,45.0321,45.2331,38273.0
2018-01-23 14:00:00,49.48,49.5,49.14,49.19,45050.0,45.224,45.2423,44.9132,44.9589,45050.0
2018-01-23 14:30:00,49.2,49.24,49.01,49.18,61396.0,44.9681,45.0046,44.7944,44.9498,61396.0
2018-01-23 15:00:00,49.2,49.22,49.02,49.09,54260.0,44.9681,44.9864,44.8036,44.8675,54260.0
2018-01-23 15:30:00,49.08,49.13,49.02,49.04,147530.0,44.8584,44.9041,44.8036,44.8218,147530.0
2018-01-24 09:30:00,49.39,49.42,49.11,49.27,32421.0,45.1417,45.1692,44.8858,45.0321,32421.0
2018-01-24 10:00:00,49.3,49.69,49.29,49.36,39363.0,45.0595,45.4159,45.0503,45.1143,39363.0
2018-01-24 10:30:00,49.39,49.44,49.18,49.27,43228.0,45.1417,45.1874,44.9498,45.0321,43228.0
2018-01-24 11:00:00,49.27,49.28,48.99,49.03,38165.0,45.0321,45.0412,44.7761,44.8127,38165.0
2018-01-24 11:30:00,49.02,49.02,48.64,48.67,41303.0,44.8036,44.8036,44.4562,44.4837,41303.0
2018-01-24 12:00:00,48.69,48.72,48.52,48.64,36517.0,44.5019,44.5294,44.3466,44.4562,36517.0
2018-01-24 12:30:00,48.67,48.76,48.52,48.63,29800.0,44.4837,44.5659,44.3466,44.4471,29800.0
2018-01-24 13:00:00,48.67,48.73,48.49,48.73,23719.0,44.4837,44.5385,44.3191,44.5385,23719.0
2018-01-24 13:30:00,48.74,49.0,48.69,49.0,30331.0,44.5476,44.7853,44.5019,44.7853,30331.0
2018-01-24 14:00:00,49.0,49.2,48.97,49.2,42727.0,44.7853,44.9681,44.7579,44.9681,42727.0
2018-01-24 14:30:00,49.2,49.31,49.1,49.19,38056.0,44.9681,45.0686,44.8767,44.9589,38056.0
2018-01-24 15:00:00,49.17,49.2,49.11,49.16,46582.0,44.9407,44.9681,44.8858,44.9315,46582.0
2018-01-24 15:30:00,49.16,49.18,49.0,49.01,116273.0,44.9315,44.9498,44.7853,44.7944,116273.0
2018-01-25 09:30:00,49.31,49.42,48.22,48.23,37472.0,45.0686,45.1692,44.0724,44.0815,37472.0
2018-01-25 10:00:00,48.26,48.66,48.24,48.42,51683.0,44.1089,44.4745,44.0907,44.2552,51683.0
2018-01-25 10:30:00,48.44,48.6,48.38,48.55,48995.0,44.2734,44.4197,44.2186,44.374,48995.0
2018-01-25 11:00:00,48.52,48.83,48.52,48.83,28628.0,44.3466,44.6299,44.3466,44.6299,28628.0
2018-01-25 11:30:00,48.79,48.97,48.69,48.97,19444.0,44.5933,44.7579,44.5019,44.7579,19444.0
2018-01-25 12:00:00,48.95,48.98,48.79,48.84,15970.0,44.7396,44.767,44.5933,44.639,15970.0
2018-01-25 12:30:00,48.82,48.86,48.63,48.71,13727.0,44.6208,44.6573,44.4471,44.5202,13727.0
2018-01-25 13:00:00,48.71,48.71,48.55,48.62,18318.0,44.5202,44.5202,44.374,44.438,18318.0
2018-01-25 13:30:00,48.61,48.81,48.6,48.8,31755.0,44.4288,44.6116,44.4197,44.6025,31755.0
2018-01-25 14:00:00,48.78,48.79,48.61,48.7,24007.0,44.5842,44.5933,44.4288,44.5111,24007.0
2018-01-25 14:30:00,48.69,48.72,48.51,48.56,22730.0,44.5019,44.5294,44.3374,44.3831,22730.0
2018-01-25 15:00:00,48.55,48.7,48.54,48.68,27989.0,44.374,44.5111,44.3648,44.4928,27989.0
2018-01-25 15:30:00,48.67,48.82,48.62,48.77,140922.0,44.4837,44.6208,44.438,44.5751,140922.0
2018-01-26 09:30:00,49.0,49.09,48.44,48.49,46688.0,44.7853,44.8675,44.2734,44.3191,46688.0
2018-01-26 10:00:00,48.55,48.88,48.55,48.8,18218.0,44.374,44.6756,44.374,44.6025,18218.0
2018-01-26 10:30:00,48.87,49.09,48.87,48.93,22057.0,44.6665,44.8675,44.6665,44.7213,22057.0
2018-01-26 11:00:00,48.93,49.08,48.92,49.0,23637.0,44.7213,44.8584,44.7122,44.7853,23637.0
2018-01-26 11:30:00,49.02,49.12,48.93,48.97,18555.0,44.8036,44.895,44.7213,44.7579,18555.0
2018-01-26 12:00:00,48.97,49.04,48.92,49.01,8770.0,44.7579,44.8218,44.7122,44.7944,8770.0
2018-01-26 12:30:00,49.01,49.11,48.94,49.06,30680.0,44.7944,44.8858,44.7304,44.8401,30680.0
2018-01-26 13:00:00,49.05,49.1,49.01,49.08,35633.0,44.831,44.8767,44.7944,44.8584,35633.0
2018-01-26 13:30:00,49.09,49.19,49.05,49.19,41069.0,44.8675,44.9589,44.831,44.9589,41069.0
2018-01-26 14:00:00,49.18,49.22,49.16,49.21,25301.0,44.9498,44.9864,44.9315,44.9772,25301.0
2018-01-26 14:30:00,49.22,49.28,49.18,49.19,28159.0,44.9864,45.0412,44.9498,44.9589,28159.0
2018-01-26 15:00:00,49.18,49.29,49.17,49.23,31663.0,44.9498,45.0503,44.9407,44.9955,31663.0
2018-01-26 15:30:00,49.23,49.23,49.06,49.07,120432.0,44.9955,44.9955,44.8401,44.8493,120432.0
2018-01-29 09:30:00,48.87,49.27,48.53,49.04,45380.0,44.6665,45.0321,44.3557,44.8218,45380.0
2018-01-29 10:00:00,49.04,49.18,48.78,48.89,52019.0,44.8218,44.9498,44.5842,44.6847,52019.0
2018-01-29 10:30:00,48.92,48.92,48.11,48.41,81182.0,44.7122,44.7122,43.9718,44.246,81182.0
2018-01-29 11:00:00,48.41,48.49,48.11,48.34,74902.0,44.246,44.3191,43.9718,44.1821,74902.0
2018-01-29 11:30:00,48.35,48.61,48.35,48.51,45567.0,44.1912,44.4288,44.1912,44.3374,45567.0
2018-01-29 12:00:00,48.49,48.63,48.43,48.6,28420.0,44.3191,44.4471,44.2643,44.4197,28420.0
2018-01-29 12:30:00,48.6,48.72,48.54,48.71,38055.0,44.4197,44.5294,44.3648,44.5202,38055.0
2018-01-29 13:00:00,48.7,48.75,48.61,48.65,27535.0,44.5111,44.5568,44.4288,44.4654,27535.0
2018-01-29 13:30:00,48.65,48.67,48.55,48.58,40856.0,44.4654,44.4837,44.374,44.4014,40856.0
2018-01-29 14:00:00,48.56,48.6,48.46,48.54,38826.0,44.3831,44.4197,44.2917,44.3648,38826.0
2018-01-29 14:30:00,48.54,48.55,48.41,48.53,50854.0,44.3648,44.374,44.246,44.3557,50854.0
2018-01-29 15:00:00,48.54,48.62,48.45,48.45,63219.0,44.3648,44.438,44.2826,44.2826,63219.0
2018-01-29 15:30:00,48.44,48.48,48.32,48.32,190264.0,44.2734,44.31,44.1638,44.1638,190264.0
2018-01-30 09:30:00,45.36,45.43,41.8,44.15,539573.0,41.4584,41.5224,38.2046,40.3525,539573.0
2018-01-30 10:00:00,44.17,45.35,43.77,45.27,319276.0,40.3707,41.4492,40.0051,41.3761,319276.0
2018-01-30 10:30:00,45.34,46.45,45.27,46.45,283972.0,41.4401,42.4546,41.3761,42.4546,283972.0
2018-01-30 11:00:00,46.42,46.91,45.78,46.82,215392.0,42.4272,42.8751,41.8422,42.7928,215392.0
2018-01-30 11:30:00,46.8,46.94,46.01,46.08,108516.0,42.7745,42.9025,42.0525,42.1164,108516.0
2018-01-30 12:00:00,46.06,46.26,45.88,46.24,89349.0,42.0982,42.281,41.9336,42.2627,89349.0
2018-01-30 12:30:00,46.23,46.28,46.1,46.15,74366.0,42.2535,42.2992,42.1347,42.1804,74366.0
2018-01-30 13:00:00,46.16,46.35,45.76,46.05,70184.0,42.1896,42.3632,41.824,42.089,70184.0
2018-01-30 13:30:00,46.05,46.28,45.76,46.28,73053.0,42.089,42.2992,41.824,42.2992,73053.0
2018-01-30 14:00:00,46.28,46.28,46.01,46.09,71450.0,42.2992,42.2992,42.0525,42.1256,71450.0
2018-01-30 14:30:00,46.09,46.19,46.0,46.18,106660.0,42.1256,42.217,42.0433,42.2078,106660.0
2018-01-30 15:00:00,46.17,46.39,46.15,46.3,157787.0,42.1987,42.3998,42.1804,42.3175,157787.0
2018-01-30 15:30:00,46.3,46.48,46.18,46.21,363024.0,42.3175,42.482,42.2078,42.2353,363024.0
2018-01-31 09:30:00,46.89,48.16,46.89,47.42,118569.0,42.8568,44.0175,42.8568,43.3412,118569.0
2018-01-31 10:00:00,47.46,47.51,46.91,47.15,77929.0,43.3777,43.4234,42.8751,43.0944,77929.0
2018-01-31 10:30:00,47.14,47.2,46.88,46.93,50375.0,43.0853,43.1401,42.8476,42.8933,50375.0
2018-01-31 11:00:00,46.96,47.21,46.93,47.14,61813.0,42.9208,43.1492,42.8933,43.0853,61813.0
2018-01-31 11:30:00,47.14,47.19,46.9,46.97,67397.0,43.0853,43.131,42.8659,42.9299,67397.0
2018-01-31 12:00:00,46.96,47.11,46.76,47.1,74449.0,42.9208,43.0578,42.738,43.0487,74449.0
2018-01-31 12:30:00,47.07,47.29,47.07,47.18,33096.0,43.0213,43.2224,43.0213,43.1218,33096.0
2018-01-31 13:00:00,47.17,47.23,47.14,47.14,22562.0,43.1127,43.1675,43.0853,43.0853,22562.0
2018-01-31 13:30:00,47.14,47.14,46.95,46.96,50562.0,43.0853,43.0853,42.9116,42.9208,50562.0
2018-01-31 14:00:00,46.95,47.04,46.53,46.58,69835.0,42.9116,42.9939,42.5277,42.5734,69835.0
2018-01-31 14:30:00,46.59,46.76,46.47,46.75,78695.0,42.5826,42.738,42.4729,42.7288,78695.0
2018-01-31 15:00:00,46.75,46.77,46.57,46.77,63625.0,42.7288,42.7471,42.5643,42.7471,63625.0
2018-01-31 15:30:00,46.78,47.0,46.77,46.79,206785.0,42.7562,42.9573,42.7471,42.7654,206785.0
2018-02-01 09:30:00,46.47,46.67,45.36,46.42,37755.0,42.4729,42.6557,41.4584,42.4272,37755.0
2018-02-01 10:00:00,46.41,46.69,46.37,46.65,37619.0,42.4181,42.674,42.3815,42.6374,37619.0
2018-02-01 10:30:00,46.65,46.65,46.2,46.25,57609.0,42.6374,42.6374,42.2261,42.2718,57609.0
2018-02-01 11:00:00,46.25,46.6,46.24,46.54,49077.0,42.2718,42.5917,42.2627,42.5369,49077.0
2018-02-01 11:30:00,46.52,46.62,46.4,46.54,69506.0,42.5186,42.61,42.4089,42.5369,69506.0
2018-02-01 12:00:00,46.51,46.58,46.44,46.53,27825.0,42.5095,42.5734,42.4455,42.5277,27825.0
2018-02-01 12:30:00,46.54,46.59,46.33,46.33,41547.0,42.5369,42.5826,42.3449,42.3449,41547.0
2018-02-01 13:00:00,46.37,46.48,46.32,46.35,26658.0,42.3815,42.482,42.3358,42.3632,26658.0
2018-02-01 13:30:00,46.36,46.38,46.15,46.16,40933.0,42.3724,42.3906,42.1804,42.1896,40933.0
2018-02-01 14:00:00,46.16,46.26,46.06,46.25,36450.0,42.1896,42.281,42.0982,42.2718,36450.0
2018-02-01 14:30:00,46.26,46.47,46.22,46.46,43689.0,42.281,42.4729,42.2444,42.4638,43689.0
2018-02-01 15:00:00,46.45,46.47,46.14,46.15,49491.0,42.4546,42.4729,42.1713,42.1804,49491.0
2018-02-01 15:30:00,46.15,46.44,46.1,46.39,148207.0,42.1804,42.4455,42.1347,42.3998,148207.0
2018-02-02 09:30:00,45.89,45.97,45.39,45.39,28716.0,41.9428,42.0159,41.4858,41.4858,28716.0
2018-02-02 10:00:00,45.4,45.4,45.13,45.34,43509.0,41.4949,41.4949,41.2482,41.4401,43509.0
2018-02-02 10:30:00,45.35,45.82,45.3,45.71,32386.0,41.4492,41.8788,41.4035,41.7783,32386.0
2018-02-02 11:00:00,45.71,45.71,45.47,45.47,26892.0,41.7783,41.7783,41.5589,41.5589,26892.0
2018-02-02 11:30:00,45.45,45.8,45.34,45.53,35607.0,41.5406,41.8605,41.4401,41.6138,35607.0
2018-02-02 12:00:00,45.55,45.83,45.54,45.8,17306.0,41.632,41.8879,41.6229,41.8605,17306.0
2018-02-02 12:30:00,45.85,45.89,45.71,45.71,23536.0,41.9062,41.9428,41.7783,41.7783,23536.0
2018-02-02 13:00:00,45.69,45.78,45.53,45.62,20235.0,41.76,41.8422,41.6138,41.696,20235.0
2018-02-02 13:30:00,45.64,45.71,45.45,45.45,27199.0,41.7143,41.7783,41.5406,41.5406,27199.0
2018-02-02 14:00:00,45.47,45.47,45.11,45.11,31153.0,41.5589,41.5589,41.2299,41.2299,31153.0
2018-02-02 14:30:00,45.15,45.47,45.13,45.45,62255.0,41.2664,41.5589,41.2482,41.5406,62255.0
2018-02-02 15:00:00,45.44,45.5,45.16,45.43,65503.0,41.5315,41.5863,41.2756,41.5224,65503.0
2018-02-02 15:30:00,45.42,45.54,45.23,45.27,121296.0,41.5132,41.6229,41.3396,41.3761,121296.0
2018-02-05 09:30:00,44.62,45.01,44.3,44.84,64166.0,40.782,41.1385,40.4896,40.9831,64166.0
2018-02-05 10:00:00,44.84,45.23,44.73,45.2,92959.0,40.9831,41.3396,40.8826,41.3121,92959.0
2018-02-05 10:30:00,45.2,45.2,44.84,44.99,28217.0,41.3121,41.3121,40.9831,41.1202,28217.0
2018-02-05 11:00:00,45.06,45.1,44.9,44.99,54681.0,41.1842,41.2207,41.0379,41.1202,54681.0
2018-02-05 11:30:00,44.99,45.03,44.87,44.96,44089.0,41.1202,41.1568,41.0105,41.0928,44089.0
2018-02-05 12:00:00,44.95,44.95,44.64,44.76,26950.0,41.0836,41.0836,40.8003,40.91,26950.0
2018-02-05 12:30:00,44.78,44.82,44.55,44.55,32730.0,40.9283,40.9648,40.718,40.718,32730.0
2018-02-05 13:00:00,44.55,44.61,44.32,44.44,57780.0,40.718,40.7729,40.5078,40.6175,57780.0
2018-02-05 13:30:00,44.44,44.51,44.33,44.47,60101.0,40.6175,40.6815,40.517,40.6449,60101.0
2018-02-05 14:00:00,44.47,44.51,44.2,44.3,39772.0,40.6449,40.6815,40.3982,40.4896,39772.0
2018-02-05 14:30:00,44.3,44.3,43.73,43.77,58763.0,40.4896,40.4896,39.9686,40.0051,58763.0
2018-02-05 15:00:00,43.79,43.98,43.11,43.88,81627.0,40.0234,40.1971,39.4019,40.1057,81627.0
2018-02-05 15:30:00,43.93,44.03,43.13,43.13,232905.0,40.1514,40.2428,39.4202,39.4202,232905.0
2018-02-06 09:30:00,42.12,43.36,40.72,42.94,171397.0,38.4971,39.6304,37.2175,39.2465,171397.0
2018-02-06 10:00:00,42.97,43.52,42.77,43.14,72836.0,39.2739,39.7766,39.0912,39.4293,72836.0
2018-02-06 10:30:00,43.11,43.51,42.65,43.17,49190.0,39.4019,39.7675,38.9815,39.4567,49190.0
2018-02-06 11:00:00,43.12,43.33,42.78,42.82,38554.0,39.411,39.603,39.1003,39.1369,38554.0
2018-02-06 11:30:00,42.85,42.96,42.49,42.87,51673.0,39.1643,39.2648,38.8352,39.1826,51673.0
2018-02-06 12:00:00,42.9,43.25,42.83,43.25,22200.0,39.21,39.5299,39.146,39.5299,22200.0
2018-02-06 12:30:00,43.27,43.43,42.97,43.14,28050.0,39.5481,39.6944,39.2739,39.4293,28050.0
2018-02-06 13:00:00,43.1,43.38,42.87,43.29,33417.0,39.3928,39.6487,39.1826,39.5664,33417.0
2018-02-06 13:30:00,43.27,43.27,42.95,43.11,62283.0,39.5481,39.5481,39.2557,39.4019,62283.0
2018-02-06 14:00:00,43.06,43.16,42.92,43.06,74780.0,39.3562,39.4476,39.2283,39.3562,74780.0
2018-02-06 14:30:00,43.05,43.58,43.04,43.5,45269.0,39.3471,39.8315,39.3379,39.7584,45269.0
2018-02-06 15:00:00,43.48,43.82,43.45,43.61,60279.0,39.7401,40.0508,39.7127,39.8589,60279.0
2018-02-06 15:30:00,43.56,43.9,43.35,43.59,175924.0,39.8132,40.124,39.6213,39.8406,175924.0
2018-02-07 09:30:00,43.35,43.81,43.2,43.43,31182.0,39.6213,40.0417,39.4842,39.6944,31182.0
2018-02-07 10:00:00,43.4,43.57,43.22,43.26,26244.0,39.667,39.8223,39.5024,39.539,26244.0
2018-02-07 10:30:00,43.26,43.67,43.15,43.63,39630.0,39.539,39.9137,39.4385,39.8772,39630.0
2018-02-07 11:00:00,43.62,43.73,43.51,43.51,31934.0,39.868,39.9686,39.7675,39.7675,31934.0
2018-02-07 11:30:00,43.47,43.48,43.34,43.48,20159.0,39.7309,39.7401,39.6121,39.7401,20159.0
2018-02-07 12:00:00,43.47,43.63,43.44,43.55,20625.0,39.7309,39.8772,39.7035,39.8041,20625.0
2018-02-07 12:30:00,43.56,43.57,43.38,43.39,16574.0,39.8132,39.8223,39.6487,39.6578,16574.0
2018-02-07 13:00:00,43.4,43.45,43.07,43.24,21025.0,39.667,39.7127,39.3653,39.5207,21025.0
2018-02-07 13:30:00,43.26,43.6,43.19,43.54,18987.0,39.539,39.8498,39.475,39.7949,18987.0
2018-02-07 14:00:00,43.47,43.7,43.28,43.7,33818.0,39.7309,39.9412,39.5573,39.9412,33818.0
2018-02-07 14:30:00,43.71,43.72,43.31,43.56,40140.0,39.9503,39.9594,39.5847,39.8132,40140.0
2018-02-07 15:00:00,43.59,43.86,43.51,43.82,50729.0,39.8406,40.0874,39.7675,40.0508,50729.0
2018-02-07 15:30:00,43.81,43.81,43.37,43.37,132033.0,40.0417,40.0417,39.6395,39.6395,132033.0
2018-02-08 09:30:00,43.34,43.49,42.48,42.81,89945.0,39.6121,39.7492,38.8261,39.1277,89945.0
2018-02-08 10:00:00,42.8,42.92,42.5,42.64,57893.0,39.1186,39.2283,38.8444,38.9723,57893.0
2018-02-08 10:30:00,42.66,42.69,42.22,42.23,77388.0,38.9906,39.018,38.5885,38.5976,77388.0
2018-02-08 11:00:00,42.22,42.51,42.22,42.27,57444.0,38.5885,38.8535,38.5885,38.6342,57444.0
2018-02-08 11:30:00,42.3,42.62,42.2,42.58,44866.0,38.6616,38.9541,38.5702,38.9175,44866.0
2018-02-08 12:00:00,42.53,42.53,42.2,42.26,22438.0,38.8718,38.8718,38.5702,38.625,22438.0
2018-02-08 12:30:00,42.28,42.34,41.95,42.08,29360.0,38.6433,38.6981,38.3417,38.4605,29360.0
2018-02-08 13:00:00,42.03,42.36,41.94,42.15,32255.0,38.4148,38.7164,38.3325,38.5245,32255.0
2018-02-08 13:30:00,42.17,42.63,42.12,42.54,53166.0,38.5428,38.9632,38.4971,38.8809,53166.0
2018-02-08 14:00:00,42.49,42.49,42.12,42.17,46238.0,38.8352,38.8352,38.4971,38.5428,46238.0
2018-02-08 14:30:00,42.14,42.39,42.08,42.13,42823.0,38.5153,38.7438,38.4605,38.5062,42823.0
2018-02-08 15:00:00,42.16,42.2,41.88,42.06,49320.0,38.5336,38.5702,38.2777,38.4422,49320.0
2018-02-08 15:30:00,42.08,42.1,41.39,41.39,165764.0,38.4605,38.4788,37.8299,37.8299,165764.0
2018-02-09 09:30:00,41.88,42.2,41.71,41.84,48672.0,38.2777,38.5702,38.1223,38.2411,48672.0
2018-02-09 10:00:00,41.83,41.92,41.55,41.56,67334.0,38.232,38.3143,37.9761,37.9852,67334.0
2018-02-09 10:30:00,41.53,41.67,40.95,41.23,82202.0,37.9578,38.0858,37.4277,37.6836,82202.0
2018-02-09 11:00:00,41.23,41.65,41.1,41.27,26743.0,37.6836,38.0675,37.5648,37.7202,26743.0
2018-02-09 11:30:00,41.28,41.39,41.05,41.07,20136.0,37.7293,37.8299,37.5191,37.5374,20136.0
2018-02-09 12:00:00,41.09,41.1,40.69,40.69,32356.0,37.5557,37.5648,37.1901,37.1901,32356.0
2018-02-09 12:30:00,40.7,40.82,40.42,40.8,34148.0,37.1992,37.3089,36.9433,37.2906,34148.0
2018-02-09 13:00:00,40.86,40.86,40.44,40.47,33370.0,37.3454,37.3454,36.9616,36.989,33370.0
2018-02-09 13:30:00,40.47,40.97,40.22,40.82,77955.0,36.989,37.446,36.7605,37.3089,77955.0
2018-02-09 14:00:00,40.77,41.47,40.77,41.14,70562.0,37.2632,37.903,37.2632,37.6014,70562.0
2018-02-09 14:30:00,41.15,41.45,41.05,41.28,76478.0,37.6105,37.8847,37.5191,37.7293,76478.0
2018-02-09 15:00:00,41.28,41.45,41.04,41.35,66265.0,37.7293,37.8847,37.51,37.7933,66265.0
2018-02-09 15:30:00,41.39,41.99,41.36,41.67,163371.0,37.8299,38.3782,37.8024,38.0858,163371.0
2018-02-12 09:30:00,41.89,42.13,41.5,41.6,34578.0,38.2868,38.5062,37.9304,38.0218,34578.0
2018-02-12 10:00:00,41.67,41.8,41.43,41.67,29404.0,38.0858,38.2046,37.8664,38.0858,29404.0
2018-02-12 10:30:00,41.67,41.92,41.63,41.71,31224.0,38.0858,38.3143,38.0492,38.1223,31224.0
2018-02-12 11:00:00,41.71,41.8,41.53,41.74,34356.0,38.1223,38.2046,37.9578,38.1497,34356.0
2018-02-12 11:30:00,41.77,42.01,41.69,41.99,39904.0,38.1772,38.3965,38.104,38.3782,39904.0
2018-02-12 12:00:00,42.0,42.04,41.75,41.87,75702.0,38.3874,38.4239,38.1589,38.2686,75702.0
2018-02-12 12:30:00,41.86,42.07,41.81,41.98,26739.0,38.2594,38.4514,38.2137,38.3691,26739.0
2018-02-12 13:00:00,41.99,42.14,41.93,42.09,26655.0,38.3782,38.5153,38.3234,38.4696,26655.0
2018-02-12 13:30:00,42.09,42.24,41.92,42.14,26848.0,38.4696,38.6067,38.3143,38.5153,26848.0
2018-02-12 14:00:00,42.16,42.18,42.0,42.15,39723.0,38.5336,38.5519,38.3874,38.5245,39723.0
2018-02-12 14:30:00,42.17,42.2,41.89,41.98,40914.0,38.5428,38.5702,38.2868,38.3691,40914.0
2018-02-12 15:00:00,41.98,42.32,41.97,42.23,44727.0,38.3691,38.6799,38.36,38.5976,44727.0
2018-02-12 15:30:00,42.27,42.29,41.9,41.97,123873.0,38.6342,38.6524,38.296,38.36,123873.0
2018-02-13 09:30:00,41.79,42.13,41.54,41.54,25973.0,38.1954,38.5062,37.967,37.967,25973.0
2018-02-13 10:00:00,41.59,41.82,41.54,41.72,28399.0,38.0126,38.2229,37.967,38.1315,28399.0
2018-02-13 10:30:00,41.73,41.97,41.73,41.97,27338.0,38.1406,38.36,38.1406,38.36,27338.0
2018-02-13 11:00:00,41.95,41.96,41.75,41.77,23607.0,38.3417,38.3508,38.1589,38.1772,23607.0
2018-02-13 11:30:00,41.78,41.99,41.78,41.92,20032.0,38.1863,38.3782,38.1863,38.3143,20032.0
2018-02-13 12:00:00,41.92,42.06,41.89,41.98,32459.0,38.3143,38.4422,38.2868,38.3691,32459.0
2018-02-13 12:30:00,41.99,42.07,41.93,42.0,20519.0,38.3782,38.4514,38.3234,38.3874,20519.0
2018-02-13 13:00:00,42.02,42.23,42.0,42.22,29969.0,38.4057,38.5976,38.3874,38.5885,29969.0
2018-02-13 13:30:00,42.22,42.3,42.16,42.22,16554.0,38.5885,38.6616,38.5336,38.5885,16554.0
2018-02-13 14:00:00,42.21,42.46,42.19,42.29,38827.0,38.5793,38.8078,38.561,38.6524,38827.0
2018-02-13 14:30:00,42.28,42.28,42.15,42.18,25382.0,38.6433,38.6433,38.5245,38.5519,25382.0
2018-02-13 15:00:00,42.18,42.29,42.13,42.24,57973.0,38.5519,38.6524,38.5062,38.6067,57973.0
2018-02-13 15:30:00,42.23,42.36,42.19,42.24,158492.0,38.5976,38.7164,38.561,38.6067,158492.0
2018-02-14 09:30:00,41.96,42.36,41.77,42.05,21040.0,38.3508,38.7164,38.1772,38.4331,21040.0
2018-02-14 10:00:00,42.07,42.34,42.02,42.03,38711.0,38.4514,38.6981,38.4057,38.4148,38711.0
2018-02-14 10:30:00,42.1,42.48,42.04,42.41,36693.0,38.4788,38.8261,38.4239,38.7621,36693.0
2018-02-14 11:00:00,42.44,42.78,42.37,42.73,50141.0,38.7895,39.1003,38.7256,39.0546,50141.0
2018-02-14 11:30:00,42.73,42.83,42.6,42.74,33601.0,39.0546,39.146,38.9358,39.0637,33601.0
2018-02-14 12:00:00,42.76,42.89,42.71,42.86,25719.0,39.082,39.2008,39.0363,39.1734,25719.0
2018-02-14 12:30:00,42.84,42.85,42.7,42.79,22004.0,39.1551,39.1643,39.0272,39.1094,22004.0
2018-02-14 13:00:00,42.79,42.9,42.74,42.79,29985.0,39.1094,39.21,39.0637,39.1094,29985.0
2018-02-14 13:30:00,42.81,43.04,42.81,42.94,22818.0,39.1277,39.3379,39.1277,39.2465,22818.0
2018-02-14 14:00:00,42.94,42.98,42.84,42.88,26451.0,39.2465,39.2831,39.1551,39.1917,26451.0
2018-02-14 14:30:00,42.86,43.15,42.85,43.07,33810.0,39.1734,39.4385,39.1643,39.3653,33810.0
2018-02-14 15:00:00,43.09,43.32,43.08,43.23,31765.0,39.3836,39.5938,39.3745,39.5116,31765.0
2018-02-14 15:30:00,43.23,43.35,43.14,43.3,115278.0,39.5116,39.6213,39.4293,39.5756,115278.0
2018-02-15 09:30:00,43.6,43.66,43.15,43.26,29085.0,39.8498,39.9046,39.4385,39.539,29085.0
2018-02-15 10:00:00,43.22,43.26,43.02,43.22,33441.0,39.5024,39.539,39.3196,39.5024,33441.0
2018-02-15 10:30:00,43.16,43.16,42.83,42.84,35392.0,39.4476,39.4476,39.146,39.1551,35392.0
2018-02-15 11:00:00,42.86,43.29,42.85,43.25,47326.0,39.1734,39.5664,39.1643,39.5299,47326.0
2018-02-15 11:30:00,43.23,43.26,43.07,43.17,19837.0,39.5116,39.539,39.3653,39.4567,19837.0
2018-02-15 12:00:00,43.12,43.2,43.09,43.16,19391.0,39.411,39.4842,39.3836,39.4476,19391.0
2018-02-15 12:30:00,43.16,43.42,43.16,43.41,42438.0,39.4476,39.6852,39.4476,39.6761,42438.0
2018-02-15 13:00:00,43.41,43.55,43.41,43.48,52308.0,39.6761,39.8041,39.6761,39.7401,52308.0
2018-02-15 13:30:00,43.46,43.59,43.37,43.59,33055.0,39.7218,39.8406,39.6395,39.8406,33055.0
2018-02-15 14:00:00,43.58,43.74,43.55,43.69,41520.0,39.8315,39.9777,39.8041,39.932,41520.0
2018-02-15 14:30:00,43.7,43.85,43.67,43.73,46239.0,39.9412,40.0783,39.9137,39.9686,46239.0
2018-02-15 15:00:00,43.75,43.99,43.75,43.85,97987.0,39.9869,40.2062,39.9869,40.0783,97987.0
2018-02-15 15:30:00,43.85,43.92,43.78,43.9,160596.0,40.0783,40.1422,40.0143,40.124,160596.0
2018-02-16 09:30:00,43.75,43.83,43.56,43.7,23800.0,39.9869,40.06,39.8132,39.9412,23800.0
2018-02-16 10:00:00,43.71,43.84,43.64,43.77,17740.0,39.9503,40.0691,39.8863,40.0051,17740.0
2018-02-16 10:30:00,43.74,43.95,43.74,43.84,18676.0,39.9777,40.1697,39.9777,40.0691,18676.0
2018-02-16 11:00:00,43.82,44.07,43.81,44.05,39835.0,40.0508,40.2793,40.0417,40.2611,39835.0
2018-02-16 11:30:00,44.06,44.24,44.06,44.18,26920.0,40.2702,40.4347,40.2702,40.3799,26920.0
2018-02-16 12:00:00,44.21,44.25,44.13,44.2,29776.0,40.4073,40.4439,40.3342,40.3982,29776.0
2018-02-16 12:30:00,44.21,44.29,44.1,44.16,124805.0,40.4073,40.4804,40.3068,40.3616,124805.0
2018-02-16 13:00:00,44.19,44.29,44.1,44.16,158390.0,40.389,40.4804,40.3068,40.3616,158390.0
2018-02-16 13:30:00,44.16,44.34,44.02,44.23,51701.0,40.3616,40.5261,40.2336,40.4256,51701.0
2018-02-16 14:00:00,44.23,44.28,44.0,44.12,62885.0,40.4256,40.4713,40.2154,40.325,62885.0
2018-02-16 14:30:00,44.12,44.27,44.11,44.2,40934.0,40.325,40.4621,40.3159,40.3982,40934.0
2018-02-16 15:00:00,44.2,44.33,44.18,44.23,73134.0,40.3982,40.517,40.3799,40.4256,73134.0
2018-02-16 15:30:00,44.23,44.28,44.04,44.05,159619.0,40.4256,40.4713,40.2519,40.2611,159619.0
2018-02-20 09:30:00,43.81,44.17,43.65,43.95,56217.0,40.0417,40.3707,39.8955,40.1697,56217.0
2018-02-20 10:00:00,43.98,44.09,43.89,44.02,44616.0,40.1971,40.2976,40.1148,40.2336,44616.0
2018-02-20 10:30:00,44.06,44.06,43.78,43.83,34467.0,40.2702,40.2702,40.0143,40.06,34467.0
2018-02-20 11:00:00,43.83,44.02,43.8,44.02,30598.0,40.06,40.2336,40.0326,40.2336,30598.0
2018-02-20 11:30:00,44.02,44.3,43.99,44.3,42046.0,40.2336,40.4896,40.2062,40.4896,42046.0
2018-02-20 12:00:00,44.31,44.32,44.13,44.18,28448.0,40.4987,40.5078,40.3342,40.3799,28448.0
2018-02-20 12:30:00,44.21,44.26,44.15,44.24,29547.0,40.4073,40.453,40.3525,40.4347,29547.0
2018-02-20 13:00:00,44.24,44.27,44.08,44.14,47934.0,40.4347,40.4621,40.2885,40.3433,47934.0
2018-02-20 13:30:00,44.15,44.27,44.09,44.19,45594.0,40.3525,40.4621,40.2976,40.389,45594.0
2018-02-20 14:00:00,44.21,44.24,44.02,44.13,33222.0,40.4073,40.4347,40.2336,40.3342,33222.0
2018-02-20 14:30:00,44.14,44.22,43.99,44.01,41496.0,40.3433,40.4164,40.2062,40.2245,41496.0
2018-02-20 15:00:00,44.01,44.06,43.69,43.82,55872.0,40.2245,40.2702,39.932,40.0508,55872.0
2018-02-20 15:30:00,43.78,44.0,43.78,43.96,125853.0,40.0143,40.2154,40.0143,40.1788,125853.0
2018-02-21 09:30:00,43.94,44.29,43.61,44.09,24703.0,40.1605,40.4804,39.8589,40.2976,24703.0
2018-02-21 10:00:00,44.12,44.15,43.87,44.0,27489.0,40.325,40.3525,40.0965,40.2154,27489.0
2018-02-21 10:30:00,44.0,44.35,44.0,44.34,38067.0,40.2154,40.5352,40.2154,40.5261,38067.0
2018-02-21 11:00:00,44.35,44.45,44.28,44.43,51748.0,40.5352,40.6266,40.4713,40.6084,51748.0
2018-02-21 11:30:00,44.43,44.52,44.39,44.44,48097.0,40.6084,40.6906,40.5718,40.6175,48097.0
2018-02-21 12:00:00,44.44,44.5,44.4,44.5,39340.0,40.6175,40.6723,40.5809,40.6723,39340.0
2018-02-21 12:30:00,44.51,44.84,44.5,44.81,45936.0,40.6815,40.9831,40.6723,40.9557,45936.0
2018-02-21 13:00:00,44.8,44.84,44.72,44.84,41269.0,40.9465,40.9831,40.8734,40.9831,41269.0
2018-02-21 13:30:00,44.84,45.02,44.84,44.94,48915.0,40.9831,41.1476,40.9831,41.0745,48915.0
2018-02-21 14:00:00,44.95,45.19,44.91,45.0,52054.0,41.0836,41.303,41.0471,41.1293,52054.0
2018-02-21 14:30:00,45.01,45.11,44.94,44.96,66601.0,41.1385,41.2299,41.0745,41.0928,66601.0
2018-02-21 15:00:00,44.93,44.93,44.58,44.7,67706.0,41.0654,41.0654,40.7455,40.8551,67706.0
2018-02-21 15:30:00,44.69,44.78,44.27,44.28,137020.0,40.846,40.9283,40.4621,40.4713,137020.0
2018-02-22 09:30:00,44.37,44.95,44.27,44.59,41403.0,40.5535,41.0836,40.4621,40.7546,41403.0
2018-02-22 10:00:00,44.57,44.6,44.32,44.55,44468.0,40.7363,40.7637,40.5078,40.718,44468.0
2018-02-22 10:30:00,44.54,44.67,44.4,44.58,45215.0,40.7089,40.8277,40.5809,40.7455,45215.0
2018-02-22 11:00:00,44.59,44.86,44.58,44.84,40955.0,40.7546,41.0014,40.7455,40.9831,40955.0
2018-02-22 11:30:00,44.84,44.9,44.75,44.86,40602.0,40.9831,41.0379,40.9008,41.0014,40602.0
2018-02-22 12:00:00,44.87,45.02,44.85,44.9,27270.0,41.0105,41.1476,40.9922,41.0379,27270.0
2018-02-22 12:30:00,44.91,44.96,44.79,44.84,21942.0,41.0471,41.0928,40.9374,40.9831,21942.0
2018-02-22 13:00:00,44.78,44.84,44.66,44.8,23218.0,40.9283,40.9831,40.8186,40.9465,23218.0
2018-02-22 13:30:00,44.81,44.81,44.57,44.66,30188.0,40.9557,40.9557,40.7363,40.8186,30188.0
2018-02-22 14:00:00,44.66,44.91,44.64,44.91,38611.0,40.8186,41.0471,40.8003,41.0471,38611.0
2018-02-22 14:30:00,44.9,44.93,44.66,44.66,38789.0,41.0379,41.0654,40.8186,40.8186,38789.0
2018-02-22 15:00:00,44.66,44.89,44.66,44.82,61150.0,40.8186,41.0288,40.8186,40.9648,61150.0
2018-02-22 15:30:00,44.82,44.94,44.65,44.88,178729.0,40.9648,41.0745,40.8094,41.0197,178729.0
2018-02-23 09:30:00,45.01,45.2,44.79,45.0,47638.0,41.1385,41.3121,40.9374,41.1293,47638.0
2018-02-23 10:00:00,45.03,45.03,44.62,44.76,26839.0,41.1568,41.1568,40.782,40.91,26839.0
2018-02-23 10:30:00,44.76,44.91,44.74,44.8,29038.0,40.91,41.0471,40.8917,40.9465,29038.0
2018-02-23 11:00:00,44.8,44.97,44.79,44.93,33175.0,40.9465,41.1019,40.9374,41.0654,33175.0
2018-02-23 11:30:00,44.97,45.09,44.97,45.06,25157.0,41.1019,41.2116,41.1019,41.1842,25157.0
2018-02-23 12:00:00,45.06,45.08,44.82,44.84,24511.0,41.1842,41.2025,40.9648,40.9831,24511.0
2018-02-23 12:30:00,44.87,44.89,44.73,44.77,29763.0,41.0105,41.0288,40.8826,40.9191,29763.0
2018-02-23 13:00:00,44.74,44.78,44.6,44.6,25083.0,40.8917,40.9283,40.7637,40.7637,25083.0
2018-02-23 13:30:00,44.6,44.68,44.59,44.62,25586.0,40.7637,40.8369,40.7546,40.782,25586.0
2018-02-23 14:00:00,44.62,44.78,44.6,44.78,30927.0,40.782,40.9283,40.7637,40.9283,30927.0
2018-02-23 14:30:00,44.74,44.87,44.67,44.77,26010.0,40.8917,41.0105,40.8277,40.9191,26010.0
2018-02-23 15:00:00,44.78,44.97,44.78,44.93,47815.0,40.9283,41.1019,40.9283,41.0654,47815.0
2018-02-23 15:30:00,44.93,45.01,44.84,45.0,138662.0,41.0654,41.1385,40.9831,41.1293,138662.0
2018-02-26 09:30:00,45.14,45.18,44.91,44.96,26002.0,41.2573,41.2939,41.0471,41.0928,26002.0
2018-02-26 10:00:00,44.97,45.08,44.91,44.96,28189.0,41.1019,41.2025,41.0471,41.0928,28189.0
2018-02-26 10:30:00,44.98,45.0,44.87,44.9,27027.0,41.1111,41.1293,41.0105,41.0379,27027.0
2018-02-26 11:00:00,44.9,44.96,44.84,44.94,41766.0,41.0379,41.0928,40.9831,41.0745,41766.0
2018-02-26 11:30:00,44.94,44.96,44.85,44.92,28927.0,41.0745,41.0928,40.9922,41.0562,28927.0
2018-02-26 12:00:00,44.94,45.14,44.94,45.14,22422.0,41.0745,41.2573,41.0745,41.2573,22422.0
2018-02-26 12:30:00,45.16,45.33,45.12,45.29,29957.0,41.2756,41.431,41.239,41.3944,29957.0
2018-02-26 13:00:00,45.3,45.35,45.1,45.3,35320.0,41.4035,41.4492,41.2207,41.4035,35320.0
2018-02-26 13:30:00,45.3,45.35,45.18,45.21,21784.0,41.4035,41.4492,41.2939,41.3213,21784.0
2018-02-26 14:00:00,45.2,45.35,45.18,45.29,18985.0,41.3121,41.4492,41.2939,41.3944,18985.0
2018-02-26 14:30:00,45.28,45.35,45.23,45.26,26662.0,41.3853,41.4492,41.3396,41.367,26662.0
2018-02-26 15:00:00,45.26,45.38,45.25,45.33,18068.0,41.367,41.4767,41.3578,41.431,18068.0
2018-02-26 15:30:00,45.33,45.39,45.25,45.34,66935.0,41.431,41.4858,41.3578,41.4401,66935.0
2018-02-27 09:30:00,45.31,45.4,45.2,45.29,15416.0,41.4127,41.4949,41.3121,41.3944,15416.0
2018-02-27 10:00:00,45.3,45.42,45.23,45.28,20798.0,41.4035,41.5132,41.3396,41.3853,20798.0
2018-02-27 10:30:00,45.24,45.25,44.97,45.04,109914.0,41.3487,41.3578,41.1019,41.1659,109914.0
2018-02-27 11:00:00,45.01,45.26,45.0,45.1,16397.0,41.1385,41.367,41.1293,41.2207,16397.0
2018-02-27 11:30:00,45.09,45.16,44.97,45.0,36360.0,41.2116,41.2756,41.1019,41.1293,36360.0
2018-02-27 12:00:00,45.01,45.09,44.93,45.04,17540.0,41.1385,41.2116,41.0654,41.1659,17540.0
2018-02-27 12:30:00,45.06,45.2,45.0,45.2,13960.0,41.1842,41.3121,41.1293,41.3121,13960.0
2018-02-27 13:00:00,45.18,45.23,45.09,45.17,8848.0,41.2939,41.3396,41.2116,41.2847,8848.0
2018-02-27 13:30:00,45.1,45.15,44.99,45.07,12032.0,41.2207,41.2664,41.1202,41.1933,12032.0
2018-02-27 14:00:00,45.06,45.08,44.98,45.08,25468.0,41.1842,41.2025,41.1111,41.2025,25468.0
2018-02-27 14:30:00,45.08,45.17,44.97,45.06,19751.0,41.2025,41.2847,41.1019,41.1842,19751.0
2018-02-27 15:00:00,45.05,45.05,44.95,45.03,37572.0,41.175,41.175,41.0836,41.1568,37572.0
2018-02-27 15:30:00,45.06,45.08,44.89,44.89,157381.0,41.1842,41.2025,41.0288,41.0288,157381.0
2018-02-28 09:30:00,44.94,45.33,44.78,45.01,41314.0,41.0745,41.431,40.9283,41.1385,41314.0
2018-02-28 10:00:00,45.0,45.27,44.99,45.16,19331.0,41.1293,41.3761,41.1202,41.2756,19331.0
2018-02-28 10:30:00,45.19,45.27,44.88,44.96,29852.0,41.303,41.3761,41.0197,41.0928,29852.0
2018-02-28 11:00:00,44.97,45.03,44.82,44.91,44609.0,41.1019,41.1568,40.9648,41.0471,44609.0
2018-02-28 11:30:00,44.91,44.91,44.68,44.81,25012.0,41.0471,41.0471,40.8369,40.9557,25012.0
2018-02-28 12:00:00,44.82,45.02,44.82,44.98,33115.0,40.9648,41.1476,40.9648,41.1111,33115.0
2018-02-28 12:30:00,44.98,45.14,44.92,45.05,17919.0,41.1111,41.2573,41.0562,41.175,17919.0
2018-02-28 13:00:00,45.02,45.08,44.95,44.99,22245.0,41.1476,41.2025,41.0836,41.1202,22245.0
2018-02-28 13:30:00,45.0,45.03,44.89,45.02,24926.0,41.1293,41.1568,41.0288,41.1476,24926.0
2018-02-28 14:00:00,45.06,45.08,45.0,45.0,11486.0,41.1842,41.2025,41.1293,41.1293,11486.0
2018-02-28 14:30:00,45.0,45.0,44.72,44.75,40914.0,41.1293,41.1293,40.8734,40.9008,40914.0
2018-02-28 15:00:00,44.75,44.75,44.59,44.64,51085.0,40.9008,40.9008,40.7546,40.8003,51085.0
2018-02-28 15:30:00,44.63,44.73,44.35,44.35,159411.0,40.7912,40.8826,40.5352,40.5352,159411.0
2018-03-01 09:30:00,44.46,44.46,43.78,44.03,37611.0,40.6358,40.6358,40.0143,40.2428,37611.0
2018-03-01 10:00:00,44.03,44.4,44.03,44.4,37282.0,40.2428,40.5809,40.2428,40.5809,37282.0
2018-03-01 10:30:00,44.41,44.67,44.35,44.37,21337.0,40.5901,40.8277,40.5352,40.5535,21337.0
2018-03-01 11:00:00,44.36,44.61,44.35,44.38,39092.0,40.5444,40.7729,40.5352,40.5627,39092.0
2018-03-01 11:30:00,44.4,44.7,44.35,44.6,34561.0,40.5809,40.8551,40.5352,40.7637,34561.0
2018-03-01 12:00:00,44.6,44.61,44.33,44.38,22308.0,40.7637,40.7729,40.517,40.5627,22308.0
2018-03-01 12:30:00,44.36,44.46,44.2,44.36,37278.0,40.5444,40.6358,40.3982,40.5444,37278.0
2018-03-01 13:00:00,44.35,44.35,43.9,44.05,65319.0,40.5352,40.5352,40.124,40.2611,65319.0
2018-03-01 13:30:00,44.03,44.04,43.66,43.68,26927.0,40.2428,40.2519,39.9046,39.9229,26927.0
2018-03-01 14:00:00,43.66,43.71,43.35,43.58,38412.0,39.9046,39.9503,39.6213,39.8315,38412.0
2018-03-01 14:30:00,43.63,43.66,43.39,43.56,46744.0,39.8772,39.9046,39.6578,39.8132,46744.0
2018-03-01 15:00:00,43.53,43.88,43.42,43.83,52810.0,39.7858,40.1057,39.6852,40.06,52810.0
2018-03-01 15:30:00,43.83,43.9,43.64,43.77,101182.0,40.06,40.124,39.8863,40.0051,101182.0
2018-03-02 09:30:00,43.21,43.6,43.09,43.24,54998.0,39.4933,39.8498,39.3836,39.5207,54998.0
2018-03-02 10:00:00,43.27,43.37,43.16,43.27,36751.0,39.5481,39.6395,39.4476,39.5481,36751.0
2018-03-02 10:30:00,43.29,43.4,43.11,43.14,54244.0,39.5664,39.667,39.4019,39.4293,54244.0
2018-03-02 11:00:00,43.13,43.29,42.97,43.28,30333.0,39.4202,39.5664,39.2739,39.5573,30333.0
2018-03-02 11:30:00,43.27,43.41,43.13,43.33,42609.0,39.5481,39.6761,39.4202,39.603,42609.0
2018-03-02 12:00:00,43.34,43.44,43.21,43.36,32055.0,39.6121,39.7035,39.4933,39.6304,32055.0
2018-03-02 12:30:00,43.39,43.62,43.33,43.56,29029.0,39.6578,39.868,39.603,39.8132,29029.0
2018-03-02 13:00:00,43.54,43.66,43.36,43.43,37107.0,39.7949,39.9046,39.6304,39.6944,37107.0
2018-03-02 13:30:00,43.44,43.83,43.44,43.62,31480.0,39.7035,40.06,39.7035,39.868,31480.0
2018-03-02 14:00:00,43.61,43.9,43.6,43.82,36223.0,39.8589,40.124,39.8498,40.0508,36223.0
2018-03-02 14:30:00,43.82,43.97,43.74,43.81,35528.0,40.0508,40.1879,39.9777,40.0417,35528.0
2018-03-02 15:00:00,43.78,43.92,43.68,43.91,56060.0,40.0143,40.1422,39.9229,40.1331,56060.0
2018-03-02 15:30:00,43.91,44.16,43.86,44.06,134285.0,40.1331,40.3616,40.0874,40.2702,134285.0
2018-03-05 09:30:00,43.79,44.04,43.62,43.64,23160.0,40.0234,40.2519,39.868,39.8863,23160.0
2018-03-05 10:00:00,43.68,44.0,43.53,43.95,35754.0,39.9229,40.2154,39.7858,40.1697,35754.0
2018-03-05 10:30:00,43.96,44.23,43.94,44.22,42515.0,40.1788,40.4256,40.1605,40.4164,42515.0
2018-03-05 11:00:00,44.2,44.48,44.2,44.45,30592.0,40.3982,40.6541,40.3982,40.6266,30592.0
2018-03-05 11:30:00,44.45,44.69,44.32,44.38,38766.0,40.6266,40.846,40.5078,40.5627,38766.0
2018-03-05 12:00:00,44.38,44.49,44.3,44.36,21242.0,40.5627,40.6632,40.4896,40.5444,21242.0
2018-03-05 12:30:00,44.37,44.49,44.33,44.48,20295.0,40.5535,40.6632,40.517,40.6541,20295.0
2018-03-05 13:00:00,44.47,44.71,44.47,44.67,23558.0,40.6449,40.8643,40.6449,40.8277,23558.0
2018-03-05 13:30:00,44.66,44.7,44.52,44.57,27177.0,40.8186,40.8551,40.6906,40.7363,27177.0
2018-03-05 14:00:00,44.56,44.62,44.36,44.4,28772.0,40.7272,40.782,40.5444,40.5809,28772.0
2018-03-05 14:30:00,44.4,44.64,44.4,44.63,32090.0,40.5809,40.8003,40.5809,40.7912,32090.0
2018-03-05 15:00:00,44.63,44.8,44.63,44.77,48314.0,40.7912,40.9465,40.7912,40.9191,48314.0
2018-03-05 15:30:00,44.76,44.89,44.53,44.56,122673.0,40.91,41.0288,40.6998,40.7272,122673.0
2018-03-06 09:30:00,44.84,45.25,44.7,44.74,74915.0,40.9831,41.3578,40.8551,40.8917,74915.0
2018-03-06 10:00:00,44.75,45.0,44.63,44.84,40460.0,40.9008,41.1293,40.7912,40.9831,40460.0
2018-03-06 10:30:00,44.84,44.91,44.62,44.67,34602.0,40.9831,41.0471,40.782,40.8277,34602.0
2018-03-06 11:00:00,44.65,44.88,44.58,44.65,31903.0,40.8094,41.0197,40.7455,40.8094,31903.0
2018-03-06 11:30:00,44.69,44.84,44.63,44.78,30708.0,40.846,40.9831,40.7912,40.9283,30708.0
2018-03-06 12:00:00,44.78,44.83,44.71,44.75,26568.0,40.9283,40.974,40.8643,40.9008,26568.0
2018-03-06 12:30:00,44.73,44.97,44.73,44.96,92950.0,40.8826,41.1019,40.8826,41.0928,92950.0
2018-03-06 13:00:00,44.95,45.08,44.93,45.05,34021.0,41.0836,41.2025,41.0654,41.175,34021.0
2018-03-06 13:30:00,45.04,45.07,44.95,45.01,39884.0,41.1659,41.1933,41.0836,41.1385,39884.0
2018-03-06 14:00:00,45.02,45.03,44.82,44.92,51923.0,41.1476,41.1568,40.9648,41.0562,51923.0
2018-03-06 14:30:00,44.92,45.09,44.89,45.03,44138.0,41.0562,41.2116,41.0288,41.1568,44138.0
2018-03-06 15:00:00,45.05,45.12,44.99,45.1,60963.0,41.175,41.239,41.1202,41.2207,60963.0
2018-03-06 15:30:00,45.1,45.2,45.0,45.13,131146.0,41.2207,41.3121,41.1293,41.2482,131146.0
2018-03-07 09:30:00,44.76,45.25,44.76,45.2,49857.0,40.91,41.3578,40.91,41.3121,49857.0
2018-03-07 10:00:00,45.17,45.32,45.07,45.19,19831.0,41.2847,41.4218,41.1933,41.303,19831.0
2018-03-07 10:30:00,45.15,45.28,45.11,45.26,17289.0,41.2664,41.3853,41.2299,41.367,17289.0
2018-03-07 11:00:00,45.23,45.28,45.03,45.06,16070.0,41.3396,41.3853,41.1568,41.1842,16070.0
2018-03-07 11:30:00,45.09,45.27,45.0,45.0,14211.0,41.2116,41.3761,41.1293,41.1293,14211.0
2018-03-07 12:00:00,45.02,45.21,44.99,45.21,49974.0,41.1476,41.3213,41.1202,41.3213,49974.0
2018-03-07 12:30:00,45.21,45.49,45.17,45.35,28116.0,41.3213,41.5772,41.2847,41.4492,28116.0
2018-03-07 13:00:00,45.35,45.36,45.06,45.22,24989.0,41.4492,41.4584,41.1842,41.3304,24989.0
2018-03-07 13:30:00,45.22,45.35,45.14,45.35,20075.0,41.3304,41.4492,41.2573,41.4492,20075.0
2018-03-07 14:00:00,45.33,45.41,45.3,45.31,25245.0,41.431,41.5041,41.4035,41.4127,25245.0
2018-03-07 14:30:00,45.31,45.49,45.31,45.47,20270.0,41.4127,41.5772,41.4127,41.5589,20270.0
2018-03-07 15:00:00,45.47,45.68,45.47,45.67,35012.0,41.5589,41.7508,41.5589,41.7417,35012.0
2018-03-07 15:30:00,45.68,45.79,45.58,45.65,102018.0,41.7508,41.8514,41.6595,41.7234,102018.0
2018-03-08 09:30:00,45.85,45.92,45.57,45.59,15664.0,41.9062,41.9702,41.6503,41.6686,15664.0
2018-03-08 10:00:00,45.57,45.65,45.44,45.44,8682.0,41.6503,41.7234,41.5315,41.5315,8682.0
2018-03-08 10:30:00,45.45,45.58,45.39,45.46,9487.0,41.5406,41.6595,41.4858,41.5498,9487.0
2018-03-08 11:00:00,45.44,45.56,45.44,45.5,20005.0,41.5315,41.6412,41.5315,41.5863,20005.0
2018-03-08 11:30:00,45.51,45.53,45.38,45.51,20733.0,41.5955,41.6138,41.4767,41.5955,20733.0
2018-03-08 12:00:00,45.49,45.5,45.26,45.38,85125.0,41.5772,41.5863,41.367,41.4767,85125.0
2018-03-08 12:30:00,45.39,45.52,45.35,45.45,19284.0,41.4858,41.6046,41.4492,41.5406,19284.0
2018-03-08 13:00:00,45.46,45.54,45.38,45.43,21707.0,41.5498,41.6229,41.4767,41.5224,21707.0
2018-03-08 13:30:00,45.43,45.48,45.39,45.48,25484.0,41.5224,41.5681,41.4858,41.5681,25484.0
2018-03-08 14:00:00,45.48,45.5,45.39,45.47,29392.0,41.5681,41.5863,41.4858,41.5589,29392.0
2018-03-08 14:30:00,45.46,45.66,45.41,45.66,35273.0,41.5498,41.7326,41.5041,41.7326,35273.0
2018-03-08 15:00:00,45.67,45.87,45.64,45.8,32087.0,41.7417,41.9245,41.7143,41.8605,32087.0
2018-03-08 15:30:00,45.8,45.8,45.56,45.76,90993.0,41.8605,41.8605,41.6412,41.824,90993.0
2018-03-09 09:30:00,46.07,46.31,45.79,46.31,65603.0,42.1073,42.3267,41.8514,42.3267,65603.0
2018-03-09 10:00:00,46.25,46.46,46.19,46.22,26067.0,42.2718,42.4638,42.217,42.2444,26067.0
2018-03-09 10:30:00,46.25,46.48,46.22,46.35,19645.0,42.2718,42.482,42.2444,42.3632,19645.0
2018-03-09 11:00:00,46.37,46.4,46.24,46.31,23466.0,42.3815,42.4089,42.2627,42.3267,23466.0
2018-03-09 11:30:00,46.35,46.38,46.23,46.33,19789.0,42.3632,42.3906,42.2535,42.3449,19789.0
2018-03-09 12:00:00,46.34,46.64,46.33,46.6,23347.0,42.3541,42.6283,42.3449,42.5917,23347.0
2018-03-09 12:30:00,46.6,46.67,46.54,46.58,15197.0,42.5917,42.6557,42.5369,42.5734,15197.0
2018-03-09 13:00:00,46.56,46.64,46.54,46.58,19473.0,42.5552,42.6283,42.5369,42.5734,19473.0
2018-03-09 13:30:00,46.6,46.65,46.57,46.63,17183.0,42.5917,42.6374,42.5643,42.6191,17183.0
2018-03-09 14:00:00,46.62,46.72,46.62,46.7,24273.0,42.61,42.7014,42.61,42.6831,24273.0
2018-03-09 14:30:00,46.71,46.81,46.71,46.78,34247.0,42.6923,42.7837,42.6923,42.7562,34247.0
2018-03-09 15:00:00,46.76,46.85,46.72,46.77,36483.0,42.738,42.8202,42.7014,42.7471,36483.0
2018-03-09 15:30:00,46.76,46.86,46.73,46.81,91094.0,42.738,42.8294,42.7105,42.7837,91094.0
2018-03-12 09:30:00,46.89,47.0,46.75,46.9,39372.0,42.8568,42.9573,42.7288,42.8659,39372.0
2018-03-12 10:00:00,46.87,47.05,46.83,46.96,27596.0,42.8385,43.003,42.8019,42.9208,27596.0
2018-03-12 10:30:00,46.97,46.97,46.68,46.68,14358.0,42.9299,42.9299,42.6648,42.6648,14358.0
2018-03-12 11:00:00,46.67,46.78,46.62,46.66,31456.0,42.6557,42.7562,42.61,42.6466,31456.0
2018-03-12 11:30:00,46.65,46.78,46.6,46.7,19050.0,42.6374,42.7562,42.5917,42.6831,19050.0
2018-03-12 12:00:00,46.71,46.85,46.71,46.81,17409.0,42.6923,42.8202,42.6923,42.7837,17409.0
2018-03-12 12:30:00,46.78,46.84,46.71,46.76,20467.0,42.7562,42.8111,42.6923,42.738,20467.0
2018-03-12 13:00:00,46.74,46.8,46.68,46.72,15682.0,42.7197,42.7745,42.6648,42.7014,15682.0
2018-03-12 13:30:00,46.72,46.8,46.64,46.67,31267.0,42.7014,42.7745,42.6283,42.6557,31267.0
2018-03-12 14:00:00,46.64,46.7,46.55,46.55,23586.0,42.6283,42.6831,42.546,42.546,23586.0
2018-03-12 14:30:00,46.55,46.59,46.42,46.42,38374.0,42.546,42.5826,42.4272,42.4272,38374.0
2018-03-12 15:00:00,46.43,46.54,46.42,46.46,24642.0,42.4363,42.5369,42.4272,42.4638,24642.0
2018-03-12 15:30:00,46.46,46.62,46.45,46.56,79193.0,42.4638,42.61,42.4546,42.5552,79193.0
2018-03-13 09:30:00,46.66,47.07,46.62,46.88,24326.0,42.6466,43.0213,42.61,42.8476,24326.0
2018-03-13 10:00:00,46.88,46.99,46.79,46.9,17273.0,42.8476,42.9482,42.7654,42.8659,17273.0
2018-03-13 10:30:00,46.9,46.9,46.67,46.79,24051.0,42.8659,42.8659,42.6557,42.7654,24051.0
2018-03-13 11:00:00,46.78,46.78,46.6,46.63,22007.0,42.7562,42.7562,42.5917,42.6191,22007.0
2018-03-13 11:30:00,46.66,46.7,46.48,46.5,15142.0,42.6466,42.6831,42.482,42.5003,15142.0
2018-03-13 12:00:00,46.49,46.49,46.3,46.49,22055.0,42.4912,42.4912,42.3175,42.4912,22055.0
2018-03-13 12:30:00,46.49,46.71,46.49,46.6,15752.0,42.4912,42.6923,42.4912,42.5917,15752.0
2018-03-13 13:00:00,46.64,46.72,46.61,46.65,14089.0,42.6283,42.7014,42.6009,42.6374,14089.0
2018-03-13 13:30:00,46.65,46.68,46.55,46.57,11383.0,42.6374,42.6648,42.546,42.5643,11383.0
2018-03-13 14:00:00,46.58,46.61,46.4,46.44,15890.0,42.5734,42.6009,42.4089,42.4455,15890.0
2018-03-13 14:30:00,46.42,46.51,46.27,46.29,20031.0,42.4272,42.5095,42.2901,42.3084,20031.0
2018-03-13 15:00:00,46.33,46.35,46.2,46.24,32568.0,42.3449,42.3632,42.2261,42.2627,32568.0
2018-03-13 15:30:00,46.23,46.39,46.16,46.34,84785.0,42.2535,42.3998,42.1896,42.3541,84785.0
2018-03-14 09:30:00,46.62,46.75,46.16,46.43,27495.0,42.61,42.7288,42.1896,42.4363,27495.0
2018-03-14 10:00:00,46.5,46.52,46.27,46.29,12580.0,42.5003,42.5186,42.2901,42.3084,12580.0
2018-03-14 10:30:00,46.28,46.63,46.24,46.55,23005.0,42.2992,42.6191,42.2627,42.546,23005.0
2018-03-14 11:00:00,46.55,46.57,46.35,46.36,14241.0,42.546,42.5643,42.3632,42.3724,14241.0
2018-03-14 11:30:00,46.37,46.4,46.14,46.17,21095.0,42.3815,42.4089,42.1713,42.1987,21095.0
2018-03-14 12:00:00,46.17,46.29,46.07,46.26,9481.0,42.1987,42.3084,42.1073,42.281,9481.0
2018-03-14 12:30:00,46.26,46.37,46.21,46.3,16134.0,42.281,42.3815,42.2353,42.3175,16134.0
2018-03-14 13:00:00,46.31,46.35,46.15,46.35,12572.0,42.3267,42.3632,42.1804,42.3632,12572.0
2018-03-14 13:30:00,46.34,46.56,46.32,46.47,11818.0,42.3541,42.5552,42.3358,42.4729,11818.0
2018-03-14 14:00:00,46.44,46.47,46.33,46.4,15826.0,42.4455,42.4729,42.3449,42.4089,15826.0
2018-03-14 14:30:00,46.41,46.42,46.21,46.38,21579.0,42.4181,42.4272,42.2353,42.3906,21579.0
2018-03-14 15:00:00,46.37,46.4,46.22,46.38,37389.0,42.3815,42.4089,42.2444,42.3906,37389.0
2018-03-14 15:30:00,46.38,46.45,46.33,46.42,120915.0,42.3906,42.4546,42.3449,42.4272,120915.0
2018-03-15 09:30:00,46.54,46.65,46.28,46.41,19757.0,42.5369,42.6374,42.2992,42.4181,19757.0
2018-03-15 10:00:00,46.46,46.6,46.4,46.5,15631.0,42.4638,42.5917,42.4089,42.5003,15631.0
2018-03-15 10:30:00,46.53,46.72,46.45,46.66,20465.0,42.5277,42.7014,42.4546,42.6466,20465.0
2018-03-15 11:00:00,46.68,46.94,46.65,46.91,19428.0,42.6648,42.9025,42.6374,42.8751,19428.0
2018-03-15 11:30:00,46.91,46.94,46.8,46.86,13262.0,42.8751,42.9025,42.7745,42.8294,13262.0
2018-03-15 12:00:00,46.86,46.87,46.68,46.69,9669.0,42.8294,42.8385,42.6648,42.674,9669.0
2018-03-15 12:30:00,46.66,46.68,46.54,46.59,17258.0,42.6466,42.6648,42.5369,42.5826,17258.0
2018-03-15 13:00:00,46.59,46.62,46.46,46.53,22502.0,42.5826,42.61,42.4638,42.5277,22502.0
2018-03-15 13:30:00,46.53,46.61,46.41,46.42,34170.0,42.5277,42.6009,42.4181,42.4272,34170.0
2018-03-15 14:00:00,46.4,46.47,46.35,46.38,19221.0,42.4089,42.4729,42.3632,42.3906,19221.0
2018-03-15 14:30:00,46.38,46.4,46.24,46.38,21118.0,42.3906,42.4089,42.2627,42.3906,21118.0
2018-03-15 15:00:00,46.38,46.45,46.35,46.43,23417.0,42.3906,42.4546,42.3632,42.4363,23417.0
2018-03-15 15:30:00,46.45,46.46,46.31,46.38,116160.0,42.4546,42.4638,42.3267,42.3906,116160.0
2018-03-16 09:30:00,46.47,46.47,46.06,46.23,237823.0,42.4729,42.4729,42.0982,42.2535,237823.0
2018-03-16 10:00:00,46.23,46.39,46.09,46.37,15538.0,42.2535,42.3998,42.1256,42.3815,15538.0
2018-03-16 10:30:00,46.42,46.58,46.38,46.47,13606.0,42.4272,42.5734,42.3906,42.4729,13606.0
2018-03-16 11:00:00,46.41,46.47,46.36,46.46,12414.0,42.4181,42.4729,42.3724,42.4638,12414.0
2018-03-16 11:30:00,46.5,46.61,46.37,46.39,12594.0,42.5003,42.6009,42.3815,42.3998,12594.0
2018-03-16 12:00:00,46.37,46.37,46.29,46.35,13906.0,42.3815,42.3815,42.3084,42.3632,13906.0
2018-03-16 12:30:00,46.34,46.42,46.3,46.33,24445.0,42.3541,42.4272,42.3175,42.3449,24445.0
2018-03-16 13:00:00,46.32,46.34,46.22,46.23,11205.0,42.3358,42.3541,42.2444,42.2535,11205.0
2018-03-16 13:30:00,46.26,46.28,46.11,46.19,17055.0,42.281,42.2992,42.1439,42.217,17055.0
2018-03-16 14:00:00,46.19,46.28,46.15,46.28,16279.0,42.217,42.2992,42.1804,42.2992,16279.0
2018-03-16 14:30:00,46.28,46.43,46.25,46.4,22546.0,42.2992,42.4363,42.2718,42.4089,22546.0
2018-03-16 15:00:00,46.43,46.57,46.38,46.56,30649.0,42.4363,42.5643,42.3906,42.5552,30649.0
2018-03-16 15:30:00,46.56,46.79,46.53,46.59,193588.0,42.5552,42.7654,42.5277,42.5826,193588.0
2018-03-19 09:30:00,46.3,46.37,45.98,46.18,32724.0,42.3175,42.3815,42.025,42.2078,32724.0
2018-03-19 10:00:00,46.27,46.36,46.12,46.3,21777.0,42.2901,42.3724,42.153,42.3175,21777.0
2018-03-19 10:30:00,46.29,46.38,46.06,46.14,13255.0,42.3084,42.3906,42.0982,42.1713,13255.0
2018-03-19 11:00:00,46.13,46.13,45.89,46.09,13645.0,42.1621,42.1621,41.9428,42.1256,13645.0
2018-03-19 11:30:00,46.09,46.09,45.87,45.91,14079.0,42.1256,42.1256,41.9245,41.9611,14079.0
2018-03-19 12:00:00,45.9,46.03,45.85,46.03,16751.0,41.9519,42.0707,41.9062,42.0707,16751.0
2018-03-19 12:30:00,46.01,46.08,45.91,46.0,14802.0,42.0525,42.1164,41.9611,42.0433,14802.0
2018-03-19 13:00:00,45.93,45.93,45.75,45.82,35645.0,41.9793,41.9793,41.8148,41.8788,35645.0
2018-03-19 13:30:00,45.77,45.98,45.73,45.98,10314.0,41.8331,42.025,41.7965,42.025,10314.0
2018-03-19 14:00:00,45.95,46.15,45.95,46.11,30781.0,41.9976,42.1804,41.9976,42.1439,30781.0
2018-03-19 14:30:00,46.08,46.17,45.94,46.17,24548.0,42.1164,42.1987,41.9885,42.1987,24548.0
2018-03-19 15:00:00,46.17,46.39,46.09,46.32,36238.0,42.1987,42.3998,42.1256,42.3358,36238.0
2018-03-19 15:30:00,46.33,46.7,46.32,46.63,151463.0,42.3449,42.6831,42.3358,42.6191,151463.0
2018-03-20 09:30:00,46.73,47.16,46.55,47.05,26372.0,42.7105,43.1035,42.546,43.003,26372.0
2018-03-20 10:00:00,47.03,47.08,46.92,47.0,43708.0,42.9847,43.0304,42.8842,42.9573,43708.0
2018-03-20 10:30:00,47.0,47.17,46.91,47.17,26441.0,42.9573,43.1127,42.8751,43.1127,26441.0
2018-03-20 11:00:00,47.19,47.26,47.06,47.26,83301.0,43.131,43.1949,43.0121,43.1949,83301.0
2018-03-20 11:30:00,47.25,47.27,46.9,46.97,32163.0,43.1858,43.2041,42.8659,42.9299,32163.0
2018-03-20 12:00:00,46.97,47.12,46.95,47.07,17429.0,42.9299,43.067,42.9116,43.0213,17429.0
2018-03-20 12:30:00,47.06,47.15,46.94,46.99,32441.0,43.0121,43.0944,42.9025,42.9482,32441.0
2018-03-20 13:00:00,46.99,47.15,46.99,47.05,13305.0,42.9482,43.0944,42.9482,43.003,13305.0
2018-03-20 13:30:00,47.03,47.06,46.9,46.9,17161.0,42.9847,43.0121,42.8659,42.8659,17161.0
2018-03-20 14:00:00,46.86,46.98,46.85,46.97,26336.0,42.8294,42.939,42.8202,42.9299,26336.0
2018-03-20 14:30:00,46.99,47.08,46.94,46.99,13949.0,42.9482,43.0304,42.9025,42.9482,13949.0
2018-03-20 15:00:00,47.01,47.08,46.9,46.91,23503.0,42.9665,43.0304,42.8659,42.8751,23503.0
2018-03-20 15:30:00,46.91,46.95,46.86,46.95,85494.0,42.8751,42.9116,42.8294,42.9116,85494.0
2018-03-21 09:30:00,46.98,47.14,46.79,47.02,18496.0,42.939,43.0853,42.7654,42.9756,18496.0
2018-03-21 10:00:00,47.05,47.16,46.8,46.84,32152.0,43.003,43.1035,42.7745,42.8111,32152.0
2018-03-21 10:30:00,46.86,47.04,46.84,46.98,23296.0,42.8294,42.9939,42.8111,42.939,23296.0
2018-03-21 11:00:00,46.97,47.02,46.92,46.96,25786.0,42.9299,42.9756,42.8842,42.9208,25786.0
2018-03-21 11:30:00,46.96,47.04,46.93,46.96,60166.0,42.9208,42.9939,42.8933,42.9208,60166.0
2018-03-21 12:00:00,46.98,46.98,46.82,46.9,52814.0,42.939,42.939,42.7928,42.8659,52814.0
2018-03-21 12:30:00,46.86,46.91,46.82,46.83,11594.0,42.8294,42.8751,42.7928,42.8019,11594.0
2018-03-21 13:00:00,46.83,46.85,46.71,46.75,10380.0,42.8019,42.8202,42.6923,42.7288,10380.0
2018-03-21 13:30:00,46.74,46.95,46.73,46.92,19329.0,42.7197,42.9116,42.7105,42.8842,19329.0
2018-03-21 14:00:00,46.92,47.11,46.83,46.91,20671.0,42.8842,43.0578,42.8019,42.8751,20671.0
2018-03-21 14:30:00,46.91,46.99,46.62,46.75,20871.0,42.8751,42.9482,42.61,42.7288,20871.0
2018-03-21 15:00:00,46.76,47.08,46.75,46.9,56293.0,42.738,43.0304,42.7288,42.8659,56293.0
2018-03-21 15:30:00,46.88,46.94,46.7,46.72,78575.0,42.8476,42.9025,42.6831,42.7014,78575.0
2018-03-22 09:30:00,46.17,46.43,45.34,46.18,18256.0,42.1987,42.4363,41.4401,42.2078,18256.0
2018-03-22 10:00:00,46.17,46.4,46.06,46.22,10565.0,42.1987,42.4089,42.0982,42.2444,10565.0
2018-03-22 10:30:00,46.22,46.22,45.82,45.91,16627.0,42.2444,42.2444,41.8788,41.9611,16627.0
2018-03-22 11:00:00,45.92,45.96,45.81,45.88,15940.0,41.9702,42.0068,41.8697,41.9336,15940.0
2018-03-22 11:30:00,45.88,45.94,45.64,45.76,11205.0,41.9336,41.9885,41.7143,41.824,11205.0
2018-03-22 12:00:00,45.74,46.03,45.68,46.03,10342.0,41.8057,42.0707,41.7508,42.0707,10342.0
2018-03-22 12:30:00,46.05,46.17,46.0,46.09,26264.0,42.089,42.1987,42.0433,42.1256,26264.0
2018-03-22 13:00:00,46.09,46.32,45.95,46.28,11743.0,42.1256,42.3358,41.9976,42.2992,11743.0
2018-03-22 13:30:00,46.29,46.37,46.18,46.22,9147.0,42.3084,42.3815,42.2078,42.2444,9147.0
2018-03-22 14:00:00,46.22,46.22,45.91,45.91,12404.0,42.2444,42.2444,41.9611,41.9611,12404.0
2018-03-22 14:30:00,45.9,46.04,45.86,45.87,14057.0,41.9519,42.0799,41.9154,41.9245,14057.0
2018-03-22 15:00:00,45.89,45.96,45.6,45.63,19495.0,41.9428,42.0068,41.6777,41.7052,19495.0
2018-03-22 15:30:00,45.6,45.62,45.14,45.18,144926.0,41.6777,41.696,41.2573,41.2939,144926.0
2018-03-23 09:30:00,45.38,45.62,45.0,45.0,28394.0,41.4767,41.696,41.1293,41.1293,28394.0
2018-03-23 10:00:00,45.06,45.21,45.0,45.07,17976.0,41.1842,41.3213,41.1293,41.1933,17976.0
2018-03-23 10:30:00,45.07,45.15,45.02,45.11,9193.0,41.1933,41.2664,41.1476,41.2299,9193.0
2018-03-23 11:00:00,45.12,45.12,44.99,45.03,28032.0,41.239,41.239,41.1202,41.1568,28032.0
2018-03-23 11:30:00,45.01,45.04,44.66,44.7,66466.0,41.1385,41.1659,40.8186,40.8551,66466.0
2018-03-23 12:00:00,44.7,45.09,44.69,45.09,25993.0,40.8551,41.2116,40.846,41.2116,25993.0
2018-03-23 12:30:00,45.05,45.07,44.98,45.02,18968.0,41.175,41.1933,41.1111,41.1476,18968.0
2018-03-23 13:00:00,45.02,45.21,44.99,45.16,30712.0,41.1476,41.3213,41.1202,41.2756,30712.0
2018-03-23 13:30:00,45.12,45.24,45.02,45.16,15631.0,41.239,41.3487,41.1476,41.2756,15631.0
2018-03-23 14:00:00,45.16,45.21,44.98,45.03,25469.0,41.2756,41.3213,41.1111,41.1568,25469.0
2018-03-23 14:30:00,45.03,45.07,44.75,44.78,49610.0,41.1568,41.1933,40.9008,40.9283,49610.0
2018-03-23 15:00:00,44.81,44.97,44.68,44.82,53208.0,40.9557,41.1019,40.8369,40.9648,53208.0
2018-03-23 15:30:00,44.81,44.84,44.43,44.48,81980.0,40.9557,40.9831,40.6084,40.6541,81980.0
2018-03-26 09:30:00,45.22,45.29,44.91,45.07,43133.0,41.3304,41.3944,41.0471,41.1933,43133.0
2018-03-26 10:00:00,45.12,45.14,44.84,44.97,27374.0,41.239,41.2573,40.9831,41.1019,27374.0
2018-03-26 10:30:00,44.94,45.05,44.84,44.9,31731.0,41.0745,41.175,40.9831,41.0379,31731.0
2018-03-26 11:00:00,44.89,44.98,44.81,44.9,17335.0,41.0288,41.1111,40.9557,41.0379,17335.0
2018-03-26 11:30:00,44.88,45.07,44.85,45.03,21550.0,41.0197,41.1933,40.9922,41.1568,21550.0
2018-03-26 12:00:00,45.03,45.14,44.97,45.1,11954.0,41.1568,41.2573,41.1019,41.2207,11954.0
2018-03-26 12:30:00,45.05,45.11,44.93,44.97,61445.0,41.175,41.2299,41.0654,41.1019,61445.0
2018-03-26 13:00:00,45.0,45.18,45.0,45.1,13056.0,41.1293,41.2939,41.1293,41.2207,13056.0
2018-03-26 13:30:00,45.1,45.19,45.03,45.19,10429.0,41.2207,41.303,41.1568,41.303,10429.0
2018-03-26 14:00:00,45.2,45.45,45.17,45.4,12140.0,41.3121,41.5406,41.2847,41.4949,12140.0
2018-03-26 14:30:00,45.43,45.5,45.37,45.44,13138.0,41.5224,41.5863,41.4675,41.5315,13138.0
2018-03-26 15:00:00,45.43,45.65,45.43,45.62,19917.0,41.5224,41.7234,41.5224,41.696,19917.0
2018-03-26 15:30:00,45.63,45.69,45.56,45.66,81623.0,41.7052,41.76,41.6412,41.7326,81623.0
2018-03-27 09:30:00,45.82,45.82,45.1,45.47,22680.0,41.8788,41.8788,41.2207,41.5589,22680.0
2018-03-27 10:00:00,45.45,45.47,45.08,45.27,18737.0,41.5406,41.5589,41.2025,41.3761,18737.0
2018-03-27 10:30:00,45.28,45.28,45.09,45.13,24145.0,41.3853,41.3853,41.2116,41.2482,24145.0
2018-03-27 11:00:00,45.07,45.17,44.99,45.09,39287.0,41.1933,41.2847,41.1202,41.2116,39287.0
2018-03-27 11:30:00,45.09,45.54,45.03,45.51,13649.0,41.2116,41.6229,41.1568,41.5955,13649.0
2018-03-27 12:00:00,45.48,45.57,45.34,45.36,7936.0,41.5681,41.6503,41.4401,41.4584,7936.0
2018-03-27 12:30:00,45.31,45.33,45.17,45.3,12615.0,41.4127,41.431,41.2847,41.4035,12615.0
2018-03-27 13:00:00,45.33,45.45,45.21,45.23,9459.0,41.431,41.5406,41.3213,41.3396,9459.0
2018-03-27 13:30:00,45.26,45.28,45.0,45.14,26557.0,41.367,41.3853,41.1293,41.2573,26557.0
2018-03-27 14:00:00,45.11,45.17,45.0,45.02,22501.0,41.2299,41.2847,41.1293,41.1476,22501.0
2018-03-27 14:30:00,45.0,45.15,44.98,45.0,44740.0,41.1293,41.2664,41.1111,41.1293,44740.0
2018-03-27 15:00:00,45.0,45.04,44.68,44.72,129108.0,41.1293,41.1659,40.8369,40.8734,129108.0
2018-03-27 15:30:00,44.72,44.74,44.36,44.61,118166.0,40.8734,40.8917,40.5444,40.7729,118166.0
2018-03-28 09:30:00,44.6,44.83,44.2,44.8,69769.0,40.7637,40.974,40.3982,40.9465,69769.0
2018-03-28 10:00:00,44.83,44.95,44.54,44.6,37834.0,40.974,41.0836,40.7089,40.7637,37834.0
2018-03-28 10:30:00,44.64,44.65,44.22,44.49,45029.0,40.8003,40.8094,40.4164,40.6632,45029.0
2018-03-28 11:00:00,44.51,44.7,44.36,44.47,36445.0,40.6815,40.8551,40.5444,40.6449,36445.0
2018-03-28 11:30:00,44.44,44.67,44.31,44.5,27373.0,40.6175,40.8277,40.4987,40.6723,27373.0
2018-03-28 12:00:00,44.47,44.83,44.47,44.72,19573.0,40.6449,40.974,40.6449,40.8734,19573.0
2018-03-28 12:30:00,44.71,44.81,44.49,44.49,18212.0,40.8643,40.9557,40.6632,40.6632,18212.0
2018-03-28 13:00:00,44.51,44.74,44.45,44.65,29820.0,40.6815,40.8917,40.6266,40.8094,29820.0
2018-03-28 13:30:00,44.68,44.76,44.57,44.72,49686.0,40.8369,40.91,40.7363,40.8734,49686.0
2018-03-28 14:00:00,44.72,44.85,44.57,44.69,32670.0,40.8734,40.9922,40.7363,40.846,32670.0
2018-03-28 14:30:00,44.68,44.92,44.64,44.7,39486.0,40.8369,41.0562,40.8003,40.8551,39486.0
2018-03-28 15:00:00,44.69,44.72,44.44,44.7,71586.0,40.846,40.8734,40.6175,40.8551,71586.0
2018-03-28 15:30:00,44.7,44.87,44.59,44.6,119339.0,40.8551,41.0105,40.7546,40.7637,119339.0
2018-03-29 09:30:00,44.9,45.29,44.9,45.14,25229.0,41.0379,41.3944,41.0379,41.2573,25229.0
2018-03-29 10:00:00,45.21,45.23,45.01,45.15,15330.0,41.3213,41.3396,41.1385,41.2664,15330.0
2018-03-29 10:30:00,45.12,45.4,45.11,45.4,11352.0,41.239,41.4949,41.2299,41.4949,11352.0
2018-03-29 11:00:00,45.45,45.52,45.3,45.43,13626.0,41.5406,41.6046,41.4035,41.5224,13626.0
2018-03-29 11:30:00,45.43,45.58,45.29,45.54,28737.0,41.5224,41.6595,41.3944,41.6229,28737.0
2018-03-29 12:00:00,45.54,45.59,45.48,45.59,61229.0,41.6229,41.6686,41.5681,41.6686,61229.0
2018-03-29 12:30:00,45.59,45.64,45.52,45.58,10763.0,41.6686,41.7143,41.6046,41.6595,10763.0
2018-03-29 13:00:00,45.6,45.61,45.52,45.59,12515.0,41.6777,41.6869,41.6046,41.6686,12515.0
2018-03-29 13:30:00,45.57,45.84,45.57,45.8,10583.0,41.6503,41.8971,41.6503,41.8605,10583.0
2018-03-29 14:00:00,45.8,45.92,45.71,45.84,24045.0,41.8605,41.9702,41.7783,41.8971,24045.0
2018-03-29 14:30:00,45.87,46.02,45.83,45.93,18765.0,41.9245,42.0616,41.8879,41.9793,18765.0
2018-03-29 15:00:00,45.93,46.12,45.81,45.86,18813.0,41.9793,42.153,41.8697,41.9154,18813.0
2018-03-29 15:30:00,45.84,45.89,45.7,45.72,79971.0,41.8971,41.9428,41.7691,41.7874,79971.0
2018-04-02 09:30:00,45.54,45.97,45.39,45.4,28390.0,41.6229,42.0159,41.4858,41.4949,28390.0
2018-04-02 10:00:00,45.44,45.46,45.23,45.23,21146.0,41.5315,41.5498,41.3396,41.3396,21146.0
2018-04-02 10:30:00,45.24,45.31,45.0,45.07,22733.0,41.3487,41.4127,41.1293,41.1933,22733.0
2018-04-02 11:00:00,45.03,45.12,44.97,45.11,75686.0,41.1568,41.239,41.1019,41.2299,75686.0
2018-04-02 11:30:00,45.13,45.16,44.78,44.98,33857.0,41.2482,41.2756,40.9283,41.1111,33857.0
2018-04-02 12:00:00,44.99,45.0,44.68,44.92,31655.0,41.1202,41.1293,40.8369,41.0562,31655.0
2018-04-02 12:30:00,44.94,45.07,44.91,44.97,30333.0,41.0745,41.1933,41.0471,41.1019,30333.0
2018-04-02 13:00:00,44.98,45.01,44.54,44.55,28386.0,41.1111,41.1385,40.7089,40.718,28386.0
2018-04-02 13:30:00,44.52,44.63,44.19,44.19,38885.0,40.6906,40.7912,40.389,40.389,38885.0
2018-04-02 14:00:00,44.16,44.42,44.14,44.3,33382.0,40.3616,40.5992,40.3433,40.4896,33382.0
2018-04-02 14:30:00,44.28,44.63,44.23,44.62,43790.0,40.4713,40.7912,40.4256,40.782,43790.0
2018-04-02 15:00:00,44.64,44.77,44.5,44.62,54932.0,40.8003,40.9191,40.6723,40.782,54932.0
2018-04-02 15:30:00,44.64,44.84,44.48,44.72,109164.0,40.8003,40.9831,40.6541,40.8734,109164.0
2018-04-03 09:30:00,44.79,45.22,44.79,45.05,71551.0,40.9374,41.3304,40.9374,41.175,71551.0
2018-04-03 10:00:00,45.05,45.06,44.71,44.78,67346.0,41.175,41.1842,40.8643,40.9283,67346.0
2018-04-03 10:30:00,44.76,45.02,44.69,44.95,64019.0,40.91,41.1476,40.846,41.0836,64019.0
2018-04-03 11:00:00,44.97,45.11,44.9,45.06,79027.0,41.1019,41.2299,41.0379,41.1842,79027.0
2018-04-03 11:30:00,45.05,45.08,44.74,44.74,50152.0,41.175,41.2025,40.8917,40.8917,50152.0
2018-04-03 12:00:00,44.76,44.95,44.72,44.75,45457.0,40.91,41.0836,40.8734,40.9008,45457.0
2018-04-03 12:30:00,44.73,45.01,44.73,44.84,43911.0,40.8826,41.1385,40.8826,40.9831,43911.0
2018-04-03 13:00:00,44.84,45.01,44.79,44.93,53736.0,40.9831,41.1385,40.9374,41.0654,53736.0
2018-04-03 13:30:00,44.95,44.98,44.69,44.79,45778.0,41.0836,41.1111,40.846,40.9374,45778.0
2018-04-03 14:00:00,44.81,44.92,44.69,44.73,69746.0,40.9557,41.0562,40.846,40.8826,69746.0
2018-04-03 14:30:00,44.72,45.11,44.63,45.06,76949.0,40.8734,41.2299,40.7912,41.1842,76949.0
2018-04-03 15:00:00,45.07,45.44,45.04,45.38,67267.0,41.1933,41.5315,41.1659,41.4767,67267.0
2018-04-03 15:30:00,45.37,45.4,45.14,45.23,197097.0,41.4675,41.4949,41.2573,41.3396,197097.0
2018-04-04 09:30:00,44.48,45.05,44.48,45.04,62401.0,40.6541,41.175,40.6541,41.1659,62401.0
2018-04-04 10:00:00,45.03,45.15,44.98,45.04,22551.0,41.1568,41.2664,41.1111,41.1659,22551.0
2018-04-04 10:30:00,45.04,45.14,44.97,45.06,59179.0,41.1659,41.2573,41.1019,41.1842,59179.0
2018-04-04 11:00:00,45.03,45.34,45.0,45.21,23338.0,41.1568,41.4401,41.1293,41.3213,23338.0
2018-04-04 11:30:00,45.2,45.29,45.14,45.23,18445.0,41.3121,41.3944,41.2573,41.3396,18445.0
2018-04-04 12:00:00,45.2,45.38,45.17,45.38,12151.0,41.3121,41.4767,41.2847,41.4767,12151.0
2018-04-04 12:30:00,45.37,45.45,45.29,45.32,19545.0,41.4675,41.5406,41.3944,41.4218,19545.0
2018-04-04 13:00:00,45.33,45.33,45.13,45.19,11097.0,41.431,41.431,41.2482,41.303,11097.0
2018-04-04 13:30:00,45.18,45.29,45.16,45.21,15515.0,41.2939,41.3944,41.2756,41.3213,15515.0
2018-04-04 14:00:00,45.25,45.57,45.24,45.57,11287.0,41.3578,41.6503,41.3487,41.6503,11287.0
2018-04-04 14:30:00,45.54,45.72,45.44,45.69,33140.0,41.6229,41.7874,41.5315,41.76,33140.0
2018-04-04 15:00:00,45.71,45.87,45.57,45.81,35232.0,41.7783,41.9245,41.6503,41.8697,35232.0
2018-04-04 15:30:00,45.81,46.01,45.8,45.92,119269.0,41.8697,42.0525,41.8605,41.9702,119269.0
2018-04-05 09:30:00,46.19,46.43,46.14,46.19,13350.0,42.217,42.4363,42.1713,42.217,13350.0
2018-04-05 10:00:00,46.27,46.35,46.15,46.16,12410.0,42.2901,42.3632,42.1804,42.1896,12410.0
2018-04-05 10:30:00,46.2,46.34,46.03,46.05,34612.0,42.2261,42.3541,42.0707,42.089,34612.0
2018-04-05 11:00:00,46.05,46.37,46.05,46.32,29482.0,42.089,42.3815,42.089,42.3358,29482.0
2018-04-05 11:30:00,46.32,46.41,46.23,46.3,17751.0,42.3358,42.4181,42.2535,42.3175,17751.0
2018-04-05 12:00:00,46.31,46.32,46.1,46.17,14162.0,42.3267,42.3358,42.1347,42.1987,14162.0
2018-04-05 12:30:00,46.14,46.28,46.13,46.24,12460.0,42.1713,42.2992,42.1621,42.2627,12460.0
2018-04-05 13:00:00,46.25,46.31,45.99,46.09,8572.0,42.2718,42.3267,42.0342,42.1256,8572.0
2018-04-05 13:30:00,46.07,46.18,45.95,46.06,14197.0,42.1073,42.2078,41.9976,42.0982,14197.0
2018-04-05 14:00:00,46.11,46.23,46.06,46.15,19482.0,42.1439,42.2535,42.0982,42.1804,19482.0
2018-04-05 14:30:00,46.14,46.39,46.14,46.39,13748.0,42.1713,42.3998,42.1713,42.3998,13748.0
2018-04-05 15:00:00,46.37,46.41,46.27,46.29,19474.0,42.3815,42.4181,42.2901,42.3084,19474.0
2018-04-05 15:30:00,46.29,46.34,46.16,46.22,86561.0,42.3084,42.3541,42.1896,42.2444,86561.0
2018-04-06 09:30:00,45.78,46.13,45.78,45.98,28267.0,41.8422,42.1621,41.8422,42.025,28267.0
2018-04-06 10:00:00,45.98,45.98,45.8,45.87,28634.0,42.025,42.025,41.8605,41.9245,28634.0
2018-04-06 10:30:00,45.85,45.93,45.47,45.48,13321.0,41.9062,41.9793,41.5589,41.5681,13321.0
2018-04-06 11:00:00,45.44,45.44,45.25,45.4,17243.0,41.5315,41.5315,41.3578,41.4949,17243.0
2018-04-06 11:30:00,45.4,45.64,45.38,45.6,13096.0,41.4949,41.7143,41.4767,41.6777,13096.0
2018-04-06 12:00:00,45.55,45.59,45.35,45.36,16706.0,41.632,41.6686,41.4492,41.4584,16706.0
2018-04-06 12:30:00,45.37,45.66,45.37,45.62,14886.0,41.4675,41.7326,41.4675,41.696,14886.0
2018-04-06 13:00:00,45.63,45.64,45.42,45.52,9236.0,41.7052,41.7143,41.5132,41.6046,9236.0
2018-04-06 13:30:00,45.55,45.59,45.08,45.09,14520.0,41.632,41.6686,41.2025,41.2116,14520.0
2018-04-06 14:00:00,45.05,45.13,44.99,45.0,62164.0,41.175,41.2482,41.1202,41.1293,62164.0
2018-04-06 14:30:00,45.0,45.08,44.84,44.9,121057.0,41.1293,41.2025,40.9831,41.0379,121057.0
2018-04-06 15:00:00,44.92,45.1,44.75,44.98,79501.0,41.0562,41.2207,40.9008,41.1111,79501.0
2018-04-06 15:30:00,44.96,45.31,44.96,45.09,139362.0,41.0928,41.4127,41.0928,41.2116,139362.0
2018-04-09 09:30:00,45.49,45.5,45.14,45.5,9993.0,41.5772,41.5863,41.2573,41.5863,9993.0
2018-04-09 10:00:00,45.5,45.5,45.28,45.37,8242.0,41.5863,41.5863,41.3853,41.4675,8242.0
2018-04-09 10:30:00,45.57,45.64,45.5,45.52,8926.0,41.6503,41.7143,41.5863,41.6046,8926.0
2018-04-09 11:00:00,45.48,45.59,45.44,45.53,9898.0,41.5681,41.6686,41.5315,41.6138,9898.0
2018-04-09 11:30:00,45.55,45.65,45.5,45.64,28849.0,41.632,41.7234,41.5863,41.7143,28849.0
2018-04-09 12:00:00,45.65,45.81,45.65,45.72,11825.0,41.7234,41.8697,41.7234,41.7874,11825.0
2018-04-09 12:30:00,45.72,45.78,45.69,45.69,9665.0,41.7874,41.8422,41.76,41.76,9665.0
2018-04-09 13:00:00,45.71,45.86,45.71,45.85,17238.0,41.7783,41.9154,41.7783,41.9062,17238.0
2018-04-09 13:30:00,45.87,45.9,45.77,45.81,18255.0,41.9245,41.9519,41.8331,41.8697,18255.0
2018-04-09 14:00:00,45.8,45.8,45.63,45.67,22446.0,41.8605,41.8605,41.7052,41.7417,22446.0
2018-04-09 14:30:00,45.72,45.76,45.59,45.73,21784.0,41.7874,41.824,41.6686,41.7965,21784.0
2018-04-09 15:00:00,45.75,45.75,45.44,45.52,17297.0,41.8148,41.8148,41.5315,41.6046,17297.0
2018-04-09 15:30:00,45.51,45.53,45.08,45.11,108160.0,41.5955,41.6138,41.2025,41.2299,108160.0
2018-04-10 09:30:00,45.81,45.9,45.48,45.55,27703.0,41.8697,41.9519,41.5681,41.632,27703.0
2018-04-10 10:00:00,45.63,46.0,45.52,46.0,46622.0,41.7052,42.0433,41.6046,42.0433,46622.0
2018-04-10 10:30:00,46.01,46.23,45.96,46.19,17446.0,42.0525,42.2535,42.0068,42.217,17446.0
2018-04-10 11:00:00,46.23,46.28,46.07,46.22,16276.0,42.2535,42.2992,42.1073,42.2444,16276.0
2018-04-10 11:30:00,46.2,46.4,46.09,46.34,15071.0,42.2261,42.4089,42.1256,42.3541,15071.0
2018-04-10 12:00:00,46.34,46.34,45.86,45.95,19037.0,42.3541,42.3541,41.9154,41.9976,19037.0
2018-04-10 12:30:00,45.9,46.08,45.9,46.06,13331.0,41.9519,42.1164,41.9519,42.0982,13331.0
2018-04-10 13:00:00,46.0,46.17,46.0,46.16,8190.0,42.0433,42.1987,42.0433,42.1896,8190.0
2018-04-10 13:30:00,46.15,46.23,45.97,46.19,19174.0,42.1804,42.2535,42.0159,42.217,19174.0
2018-04-10 14:00:00,46.2,46.3,46.14,46.27,11266.0,42.2261,42.3175,42.1713,42.2901,11266.0
2018-04-10 14:30:00,46.24,46.26,46.01,46.15,30410.0,42.2627,42.281,42.0525,42.1804,30410.0
2018-04-10 15:00:00,46.18,46.21,45.96,46.06,34372.0,42.2078,42.2353,42.0068,42.0982,34372.0
2018-04-10 15:30:00,46.04,46.05,45.85,45.86,135131.0,42.0799,42.089,41.9062,41.9154,135131.0
2018-04-11 09:30:00,45.54,45.7,45.27,45.7,27924.0,41.6229,41.7691,41.3761,41.7691,27924.0
2018-04-11 10:00:00,45.67,45.91,45.56,45.91,12495.0,41.7417,41.9611,41.6412,41.9611,12495.0
2018-04-11 10:30:00,45.9,45.9,45.48,45.48,16202.0,41.9519,41.9519,41.5681,41.5681,16202.0
2018-04-11 11:00:00,45.46,45.68,45.43,45.67,12456.0,41.5498,41.7508,41.5224,41.7417,12456.0
2018-04-11 11:30:00,45.68,45.73,45.65,45.67,18498.0,41.7508,41.7965,41.7234,41.7417,18498.0
2018-04-11 12:00:00,45.69,45.84,45.67,45.75,7960.0,41.76,41.8971,41.7417,41.8148,7960.0
2018-04-11 12:30:00,45.82,45.83,45.7,45.74,9771.0,41.8788,41.8879,41.7691,41.8057,9771.0
2018-04-11 13:00:00,45.76,45.81,45.7,45.74,10192.0,41.824,41.8697,41.7691,41.8057,10192.0
2018-04-11 13:30:00,45.68,45.73,45.59,45.72,13718.0,41.7508,41.7965,41.6686,41.7874,13718.0
2018-04-11 14:00:00,45.73,45.76,45.52,45.67,14814.0,41.7965,41.824,41.6046,41.7417,14814.0
2018-04-11 14:30:00,45.68,45.79,45.63,45.74,17297.0,41.7508,41.8514,41.7052,41.8057,17297.0
2018-04-11 15:00:00,45.74,45.78,45.48,45.59,27870.0,41.8057,41.8422,41.5681,41.6686,27870.0
2018-04-11 15:30:00,45.6,45.67,45.55,45.63,105992.0,41.6777,41.7417,41.632,41.7052,105992.0
2018-04-12 09:30:00,45.66,45.94,45.62,45.93,17423.0,41.7326,41.9885,41.696,41.9793,17423.0
2018-04-12 10:00:00,45.94,46.11,45.82,45.95,20912.0,41.9885,42.1439,41.8788,41.9976,20912.0
2018-04-12 10:30:00,45.95,45.95,45.75,45.78,12866.0,41.9976,41.9976,41.8148,41.8422,12866.0
2018-04-12 11:00:00,45.77,46.02,45.75,46.01,17861.0,41.8331,42.0616,41.8148,42.0525,17861.0
2018-04-12 11:30:00,46.03,46.13,45.93,45.99,14391.0,42.0707,42.1621,41.9793,42.0342,14391.0
2018-04-12 12:00:00,46.0,46.15,46.0,46.08,10938.0,42.0433,42.1804,42.0433,42.1164,10938.0
2018-04-12 12:30:00,46.07,46.12,46.01,46.1,15718.0,42.1073,42.153,42.0525,42.1347,15718.0
2018-04-12 13:00:00,46.08,46.19,45.93,45.93,10616.0,42.1164,42.217,41.9793,41.9793,10616.0
2018-04-12 13:30:00,45.93,46.11,45.91,45.92,12615.0,41.9793,42.1439,41.9611,41.9702,12615.0
2018-04-12 14:00:00,45.95,46.18,45.95,46.13,8444.0,41.9976,42.2078,41.9976,42.1621,8444.0
2018-04-12 14:30:00,46.13,46.14,45.99,46.08,13151.0,42.1621,42.1713,42.0342,42.1164,13151.0
2018-04-12 15:00:00,46.08,46.22,46.01,46.18,18278.0,42.1164,42.2444,42.0525,42.2078,18278.0
2018-04-12 15:30:00,46.18,46.25,46.02,46.03,98098.0,42.2078,42.2718,42.0616,42.0707,98098.0
2018-04-13 09:30:00,46.06,46.11,45.92,45.99,12697.0,42.22,42.2658,42.0917,42.1558,12697.0
2018-04-13 10:00:00,45.95,46.0,45.78,45.82,10825.0,42.1192,42.165,41.9634,42.0,10825.0
2018-04-13 10:30:00,45.79,45.9,45.67,45.67,14330.0,41.9725,42.0733,41.8625,41.8625,14330.0
2018-04-13 11:00:00,45.63,45.75,45.55,45.73,17937.0,41.8259,41.9359,41.7525,41.9175,17937.0
2018-04-13 11:30:00,45.73,45.81,45.68,45.81,11325.0,41.9175,41.9909,41.8717,41.9909,11325.0
2018-04-13 12:00:00,45.84,45.88,45.75,45.88,11492.0,42.0183,42.055,41.9359,42.055,11492.0
2018-04-13 12:30:00,45.86,45.9,45.77,45.9,9350.0,42.0367,42.0733,41.9542,42.0733,9350.0
2018-04-13 13:00:00,45.93,46.0,45.9,45.99,23237.0,42.1008,42.165,42.0733,42.1558,23237.0
2018-04-13 13:30:00,45.98,45.98,45.91,45.93,9417.0,42.1467,42.1467,42.0825,42.1008,9417.0
2018-04-13 14:00:00,45.94,45.97,45.85,45.88,10382.0,42.11,42.1375,42.0275,42.055,10382.0
2018-04-13 14:30:00,45.87,45.94,45.8,45.83,17121.0,42.0458,42.11,41.9817,42.0092,17121.0
2018-04-13 15:00:00,45.82,45.87,45.62,45.69,43867.0,42.0,42.0458,41.8167,41.8809,43867.0
2018-04-13 15:30:00,45.64,45.82,45.62,45.78,59413.0,41.835,42.0,41.8167,41.9634,59413.0
2018-04-16 09:30:00,46.27,46.27,45.95,46.03,11687.0,42.4125,42.4125,42.1192,42.1925,11687.0
2018-04-16 10:00:00,46.08,46.38,46.06,46.32,15509.0,42.2383,42.5133,42.22,42.4583,15509.0
2018-04-16 10:30:00,46.36,46.36,46.11,46.18,9835.0,42.495,42.495,42.2658,42.33,9835.0
2018-04-16 11:00:00,46.19,46.32,46.13,46.22,29359.0,42.3392,42.4583,42.2842,42.3667,29359.0
2018-04-16 11:30:00,46.21,46.25,46.12,46.18,8097.0,42.3575,42.3942,42.275,42.33,8097.0
2018-04-16 12:00:00,46.23,46.27,46.14,46.2,8609.0,42.3758,42.4125,42.2933,42.3483,8609.0
2018-04-16 12:30:00,46.17,46.28,46.09,46.2,8198.0,42.3208,42.4217,42.2475,42.3483,8198.0
2018-04-16 13:00:00,46.22,46.27,46.19,46.22,8414.0,42.3667,42.4125,42.3392,42.3667,8414.0
2018-04-16 13:30:00,46.21,46.29,46.21,46.29,8636.0,42.3575,42.4308,42.3575,42.4308,8636.0
2018-04-16 14:00:00,46.28,46.31,46.19,46.22,16024.0,42.4217,42.4492,42.3392,42.3667,16024.0
2018-04-16 14:30:00,46.25,46.32,46.22,46.29,13526.0,42.3942,42.4583,42.3667,42.4308,13526.0
2018-04-16 15:00:00,46.3,46.35,46.24,46.3,20093.0,42.44,42.4858,42.385,42.44,20093.0
2018-04-16 15:30:00,46.29,46.34,46.21,46.25,85218.0,42.4308,42.4767,42.3575,42.3942,85218.0
2018-04-17 09:30:00,46.49,46.68,46.42,46.63,10771.0,42.6142,42.7883,42.55,42.7425,10771.0
2018-04-17 10:00:00,46.69,46.75,46.57,46.58,19492.0,42.7975,42.8525,42.6875,42.6967,19492.0
2018-04-17 10:30:00,46.59,46.81,46.56,46.74,22848.0,42.7058,42.9075,42.6783,42.8433,22848.0
2018-04-17 11:00:00,46.69,46.81,46.66,46.76,17909.0,42.7975,42.9075,42.77,42.8616,17909.0
2018-04-17 11:30:00,46.77,46.91,46.72,46.8,22453.0,42.8708,42.9991,42.825,42.8983,22453.0
2018-04-17 12:00:00,46.8,46.91,46.77,46.83,15065.0,42.8983,42.9991,42.8708,42.9258,15065.0
2018-04-17 12:30:00,46.83,46.84,46.67,46.69,18215.0,42.9258,42.935,42.7792,42.7975,18215.0
2018-04-17 13:00:00,46.69,46.76,46.65,46.76,16262.0,42.7975,42.8616,42.7608,42.8616,16262.0
2018-04-17 13:30:00,46.79,46.94,46.73,46.93,22371.0,42.8891,43.0266,42.8342,43.0175,22371.0
2018-04-17 14:00:00,46.93,46.99,46.68,46.82,34709.0,43.0175,43.0725,42.7883,42.9166,34709.0
2018-04-17 14:30:00,46.82,46.91,46.77,46.87,30796.0,42.9166,42.9991,42.8708,42.9625,30796.0
2018-04-17 15:00:00,46.88,47.08,46.81,47.01,56482.0,42.9716,43.155,42.9075,43.0908,56482.0
2018-04-17 15:30:00,47.01,47.06,46.8,46.84,155331.0,43.0908,43.1366,42.8983,42.935,155331.0
2018-04-18 09:30:00,47.17,47.17,46.82,46.96,17016.0,43.2375,43.2375,42.9166,43.045,17016.0
2018-04-18 10:00:00,46.93,47.1,46.82,47.09,20656.0,43.0175,43.1733,42.9166,43.1641,20656.0
2018-04-18 10:30:00,47.09,47.14,47.05,47.08,31107.0,43.1641,43.21,43.1275,43.155,31107.0
2018-04-18 11:00:00,47.09,47.23,47.09,47.21,20444.0,43.1641,43.2925,43.1641,43.2741,20444.0
2018-04-18 11:30:00,47.2,47.22,46.98,46.98,20099.0,43.265,43.2833,43.0633,43.0633,20099.0
2018-04-18 12:00:00,47.04,47.15,47.04,47.14,8696.0,43.1183,43.2191,43.1183,43.21,8696.0
2018-04-18 12:30:00,47.13,47.16,47.04,47.09,11796.0,43.2008,43.2283,43.1183,43.1641,11796.0
2018-04-18 13:00:00,47.1,47.23,47.1,47.22,22511.0,43.1733,43.2925,43.1733,43.2833,22511.0
2018-04-18 13:30:00,47.23,47.36,47.22,47.26,18104.0,43.2925,43.4116,43.2833,43.32,18104.0
2018-04-18 14:00:00,47.25,47.39,47.2,47.37,28676.0,43.3108,43.4391,43.265,43.4208,28676.0
2018-04-18 14:30:00,47.37,47.46,47.32,47.4,41131.0,43.4208,43.5033,43.375,43.4483,41131.0
2018-04-18 15:00:00,47.37,47.38,47.15,47.29,48477.0,43.4208,43.43,43.2191,43.3475,48477.0
2018-04-18 15:30:00,47.28,47.32,47.18,47.19,99103.0,43.3383,43.375,43.2466,43.2558,99103.0
2018-04-19 09:30:00,47.17,47.26,46.81,47.24,23469.0,43.2375,43.32,42.9075,43.3016,23469.0
2018-04-19 10:00:00,47.24,47.4,47.14,47.4,16533.0,43.3016,43.4483,43.21,43.4483,16533.0
2018-04-19 10:30:00,47.34,47.44,47.07,47.14,16124.0,43.3933,43.485,43.1458,43.21,16124.0
2018-04-19 11:00:00,47.17,47.19,46.99,47.19,28449.0,43.2375,43.2558,43.0725,43.2558,28449.0
2018-04-19 11:30:00,47.18,47.2,47.01,47.1,25507.0,43.2466,43.265,43.0908,43.1733,25507.0
2018-04-19 12:00:00,47.09,47.11,46.94,47.05,13840.0,43.1641,43.1825,43.0266,43.1275,13840.0
2018-04-19 12:30:00,47.08,47.12,46.95,46.98,9706.0,43.155,43.1916,43.0358,43.0633,9706.0
2018-04-19 13:00:00,46.96,46.96,46.77,46.77,12025.0,43.045,43.045,42.8708,42.8708,12025.0
2018-04-19 13:30:00,46.82,46.89,46.79,46.8,12324.0,42.9166,42.9808,42.8891,42.8983,12324.0
2018-04-19 14:00:00,46.81,46.87,46.71,46.79,16301.0,42.9075,42.9625,42.8158,42.8891,16301.0
2018-04-19 14:30:00,46.79,46.97,46.79,46.97,12027.0,42.8891,43.0541,42.8891,43.0541,12027.0
2018-04-19 15:00:00,46.94,46.97,46.82,46.84,19875.0,43.0266,43.0541,42.9166,42.935,19875.0
2018-04-19 15:30:00,46.84,47.06,46.83,46.95,98161.0,42.935,43.1366,42.9258,43.0358,98161.0
2018-04-20 09:30:00,47.01,47.07,46.78,46.94,14492.0,43.0908,43.1458,42.88,43.0266,14492.0
2018-04-20 10:00:00,46.96,47.04,46.82,47.04,18836.0,43.045,43.1183,42.9166,43.1183,18836.0
2018-04-20 10:30:00,47.05,47.17,46.65,46.69,17626.0,43.1275,43.2375,42.7608,42.7975,17626.0
2018-04-20 11:00:00,46.69,46.69,46.46,46.63,15473.0,42.7975,42.7975,42.5867,42.7425,15473.0
2018-04-20 11:30:00,46.63,46.9,46.63,46.87,15455.0,42.7425,42.99,42.7425,42.9625,15455.0
2018-04-20 12:00:00,46.87,46.93,46.75,46.88,21473.0,42.9625,43.0175,42.8525,42.9716,21473.0
2018-04-20 12:30:00,46.9,46.98,46.74,46.83,78766.0,42.99,43.0633,42.8433,42.9258,78766.0
2018-04-20 13:00:00,46.82,46.98,46.76,46.97,14165.0,42.9166,43.0633,42.8616,43.0541,14165.0
2018-04-20 13:30:00,46.94,47.04,46.87,46.99,15773.0,43.0266,43.1183,42.9625,43.0725,15773.0
2018-04-20 14:00:00,47.0,47.07,46.96,47.01,15870.0,43.0816,43.1458,43.045,43.0908,15870.0
2018-04-20 14:30:00,47.0,47.02,46.93,46.99,16832.0,43.0816,43.1,43.0175,43.0725,16832.0
2018-04-20 15:00:00,46.98,46.98,46.81,46.81,28873.0,43.0633,43.0633,42.9075,42.9075,28873.0
2018-04-20 15:30:00,46.83,46.94,46.77,46.92,94216.0,42.9258,43.0266,42.8708,43.0083,94216.0
2018-04-23 09:30:00,46.9,47.16,46.79,47.13,16147.0,42.99,43.2283,42.8891,43.2008,16147.0
2018-04-23 10:00:00,47.19,47.19,46.99,46.99,18391.0,43.2558,43.2558,43.0725,43.0725,18391.0
2018-04-23 10:30:00,47.04,47.06,46.88,46.88,7822.0,43.1183,43.1366,42.9716,42.9716,7822.0
2018-04-23 11:00:00,46.84,47.02,46.79,46.97,9087.0,42.935,43.1,42.8891,43.0541,9087.0
2018-04-23 11:30:00,46.97,47.02,46.82,46.86,11496.0,43.0541,43.1,42.9166,42.9533,11496.0
2018-04-23 12:00:00,46.87,46.88,46.72,46.75,8124.0,42.9625,42.9716,42.825,42.8525,8124.0
2018-04-23 12:30:00,46.74,46.76,46.67,46.74,7959.0,42.8433,42.8616,42.7792,42.8433,7959.0
2018-04-23 13:00:00,46.74,46.76,46.71,46.75,8107.0,42.8433,42.8616,42.8158,42.8525,8107.0
2018-04-23 13:30:00,46.77,46.83,46.73,46.78,8692.0,42.8708,42.9258,42.8342,42.88,8692.0
2018-04-23 14:00:00,46.79,46.8,46.56,46.59,9618.0,42.8891,42.8983,42.6783,42.7058,9618.0
2018-04-23 14:30:00,46.59,46.59,46.34,46.4,22935.0,42.7058,42.7058,42.4767,42.5317,22935.0
2018-04-23 15:00:00,46.42,46.55,46.4,46.54,23288.0,42.55,42.6692,42.5317,42.66,23288.0
2018-04-23 15:30:00,46.54,46.57,46.46,46.54,31916.0,42.66,42.6875,42.5867,42.66,31916.0
2018-04-24 09:30:00,46.89,47.0,46.4,46.59,47334.0,42.9808,43.0816,42.5317,42.7058,47334.0
2018-04-24 10:00:00,46.62,46.79,46.49,46.55,23143.0,42.7333,42.8891,42.6142,42.6692,23143.0
2018-04-24 10:30:00,46.55,46.55,46.32,46.34,17208.0,42.6692,42.6692,42.4583,42.4767,17208.0
2018-04-24 11:00:00,46.39,46.39,46.19,46.35,17878.0,42.5225,42.5225,42.3392,42.4858,17878.0
2018-04-24 11:30:00,46.38,46.38,45.8,45.8,27953.0,42.5133,42.5133,41.9817,41.9817,27953.0
2018-04-24 12:00:00,45.78,45.87,45.31,45.38,41370.0,41.9634,42.0458,41.5325,41.5967,41370.0
2018-04-24 12:30:00,45.36,45.37,45.01,45.01,31405.0,41.5784,41.5875,41.2575,41.2575,31405.0
2018-04-24 13:00:00,45.0,45.04,44.78,44.82,96942.0,41.2484,41.285,41.0467,41.0834,96942.0
2018-04-24 13:30:00,44.82,45.0,44.56,44.59,43947.0,41.0834,41.2484,40.8451,40.8726,43947.0
2018-04-24 14:00:00,44.59,44.78,44.45,44.64,55352.0,40.8726,41.0467,40.7442,40.9184,55352.0
2018-04-24 14:30:00,44.64,44.88,44.62,44.83,28336.0,40.9184,41.1384,40.9001,41.0926,28336.0
2018-04-24 15:00:00,44.88,45.04,44.83,44.95,65370.0,41.1384,41.285,41.0926,41.2025,65370.0
2018-04-24 15:30:00,44.96,44.96,44.7,44.82,135573.0,41.2117,41.2117,40.9734,41.0834,135573.0
2018-04-25 09:30:00,44.78,45.06,44.47,44.53,58598.0,41.0467,41.3034,40.7626,40.8176,58598.0
2018-04-25 10:00:00,44.52,44.79,44.37,44.73,70633.0,40.8084,41.0559,40.6709,41.0009,70633.0
2018-04-25 10:30:00,44.72,44.92,44.69,44.88,121518.0,40.9917,41.175,40.9642,41.1384,121518.0
2018-04-25 11:00:00,44.86,45.05,44.8,44.91,67765.0,41.1201,41.2942,41.0651,41.1659,67765.0
2018-04-25 11:30:00,44.91,44.91,44.62,44.62,38942.0,41.1659,41.1659,40.9001,40.9001,38942.0
2018-04-25 12:00:00,44.59,44.81,44.52,44.72,30590.0,40.8726,41.0742,40.8084,40.9917,30590.0
2018-04-25 12:30:00,44.71,44.82,44.71,44.75,42565.0,40.9826,41.0834,40.9826,41.0192,42565.0
2018-04-25 13:00:00,44.75,44.87,44.69,44.87,35478.0,41.0192,41.1292,40.9642,41.1292,35478.0
2018-04-25 13:30:00,44.9,45.09,44.88,44.99,29242.0,41.1567,41.3309,41.1384,41.2392,29242.0
2018-04-25 14:00:00,45.0,45.04,44.76,44.94,46417.0,41.2484,41.285,41.0284,41.1934,46417.0
2018-04-25 14:30:00,44.93,45.0,44.71,44.72,151519.0,41.1842,41.2484,40.9826,40.9917,151519.0
2018-04-25 15:00:00,44.72,44.79,44.65,44.68,117842.0,40.9917,41.0559,40.9276,40.9551,117842.0
2018-04-25 15:30:00,44.67,44.67,44.21,44.25,339547.0,40.9459,40.9459,40.5242,40.5609,339547.0
2018-04-26 09:30:00,45.39,46.31,44.89,45.94,149828.0,41.6059,42.4492,41.1476,42.11,149828.0
2018-04-26 10:00:00,45.92,46.55,45.83,46.54,64638.0,42.0917,42.6692,42.0092,42.66,64638.0
2018-04-26 10:30:00,46.56,46.85,46.51,46.71,74624.0,42.6783,42.9441,42.6325,42.8158,74624.0
2018-04-26 11:00:00,46.69,46.69,45.91,45.94,43188.0,42.7975,42.7975,42.0825,42.11,43188.0
2018-04-26 11:30:00,45.93,45.94,45.6,45.82,58890.0,42.1008,42.11,41.7984,42.0,58890.0
2018-04-26 12:00:00,45.83,46.02,45.83,45.99,27356.0,42.0092,42.1833,42.0092,42.1558,27356.0
2018-04-26 12:30:00,46.0,46.02,45.87,45.96,37397.0,42.165,42.1833,42.0458,42.1283,37397.0
2018-04-26 13:00:00,45.95,46.18,45.95,46.15,26941.0,42.1192,42.33,42.1192,42.3025,26941.0
2018-04-26 13:30:00,46.14,46.3,46.11,46.25,34688.0,42.2933,42.44,42.2658,42.3942,34688.0
2018-04-26 14:00:00,46.25,46.27,45.99,46.18,37075.0,42.3942,42.4125,42.1558,42.33,37075.0
2018-04-26 14:30:00,46.16,46.31,46.12,46.17,55971.0,42.3117,42.4492,42.275,42.3208,55971.0
2018-04-26 15:00:00,46.18,46.38,46.15,46.17,96789.0,42.33,42.5133,42.3025,42.3208,96789.0
2018-04-26 15:30:00,46.18,46.29,45.82,45.98,242073.0,42.33,42.4308,42.0,42.1467,242073.0
2018-04-27 09:30:00,46.01,46.01,45.39,45.41,27383.0,42.1742,42.1742,41.6059,41.6242,27383.0
2018-04-27 10:00:00,45.43,45.48,44.47,44.47,133697.0,41.6425,41.6884,40.7626,40.7626,133697.0
2018-04-27 10:30:00,44.47,44.48,44.16,44.42,68123.0,40.7626,40.7717,40.4784,40.7167,68123.0
2018-04-27 11:00:00,44.39,44.63,44.31,44.61,80531.0,40.6892,40.9092,40.6159,40.8909,80531.0
2018-04-27 11:30:00,44.59,44.71,44.49,44.65,39225.0,40.8726,40.9826,40.7809,40.9276,39225.0
2018-04-27 12:00:00,44.66,44.71,44.58,44.65,19373.0,40.9367,40.9826,40.8634,40.9276,19373.0
2018-04-27 12:30:00,44.65,44.8,44.61,44.78,24803.0,40.9276,41.0651,40.8909,41.0467,24803.0
2018-04-27 13:00:00,44.78,44.84,44.71,44.72,24521.0,41.0467,41.1017,40.9826,40.9917,24521.0
2018-04-27 13:30:00,44.72,44.73,44.55,44.55,28622.0,40.9917,41.0009,40.8359,40.8359,28622.0
2018-04-27 14:00:00,44.55,44.63,44.52,44.58,38385.0,40.8359,40.9092,40.8084,40.8634,38385.0
2018-04-27 14:30:00,44.57,44.6,44.47,44.54,37692.0,40.8542,40.8817,40.7626,40.8267,37692.0
2018-04-27 15:00:00,44.55,44.69,44.53,44.59,59508.0,40.8359,40.9642,40.8176,40.8726,59508.0
2018-04-27 15:30:00,44.6,44.73,44.59,44.67,123528.0,40.8817,41.0009,40.8726,40.9459,123528.0
2018-04-30 09:30:00,44.92,45.17,44.76,44.76,15227.0,41.175,41.4042,41.0284,41.0284,15227.0
2018-04-30 10:00:00,44.73,44.86,44.54,44.67,27778.0,41.0009,41.1201,40.8267,40.9459,27778.0
2018-04-30 10:30:00,44.7,44.77,44.48,44.54,22576.0,40.9734,41.0376,40.7717,40.8267,22576.0
2018-04-30 11:00:00,44.54,44.61,44.45,44.49,19915.0,40.8267,40.8909,40.7442,40.7809,19915.0
2018-04-30 11:30:00,44.49,44.5,44.29,44.29,19077.0,40.7809,40.7901,40.5976,40.5976,19077.0
2018-04-30 12:00:00,44.29,44.39,44.28,44.34,24646.0,40.5976,40.6892,40.5884,40.6434,24646.0
2018-04-30 12:30:00,44.34,44.39,44.16,44.23,35210.0,40.6434,40.6892,40.4784,40.5426,35210.0
2018-04-30 13:00:00,44.25,44.31,44.2,44.29,17698.0,40.5609,40.6159,40.5151,40.5976,17698.0
2018-04-30 13:30:00,44.28,44.35,44.25,44.28,14901.0,40.5884,40.6526,40.5609,40.5884,14901.0
2018-04-30 14:00:00,44.29,44.29,44.02,44.11,32775.0,40.5976,40.5976,40.3501,40.4326,32775.0
2018-04-30 14:30:00,44.09,44.18,43.99,44.17,42358.0,40.4142,40.4967,40.3226,40.4876,42358.0
2018-04-30 15:00:00,44.18,44.25,44.13,44.19,88271.0,40.4967,40.5609,40.4509,40.5059,88271.0
2018-04-30 15:30:00,44.18,44.28,43.98,43.98,178606.0,40.4967,40.5884,40.3134,40.3134,178606.0
2018-05-01 09:30:00,43.76,44.13,43.65,44.08,31945.0,40.1118,40.4509,40.0109,40.4051,31945.0
2018-05-01 10:00:00,44.06,44.2,43.97,44.14,61980.0,40.3867,40.5151,40.3042,40.4601,61980.0
2018-05-01 10:30:00,44.13,44.13,43.99,43.99,63743.0,40.4509,40.4509,40.3226,40.3226,63743.0
2018-05-01 11:00:00,43.96,44.04,43.87,44.04,46262.0,40.2951,40.3684,40.2126,40.3684,46262.0
2018-05-01 11:30:00,44.05,44.11,44.0,44.0,31840.0,40.3776,40.4326,40.3317,40.3317,31840.0
2018-05-01 12:00:00,44.0,44.02,43.83,43.97,116716.0,40.3317,40.3501,40.1759,40.3042,116716.0
2018-05-01 12:30:00,43.96,43.96,43.73,43.76,31583.0,40.2951,40.2951,40.0843,40.1118,31583.0
2018-05-01 13:00:00,43.76,43.83,43.65,43.82,26125.0,40.1118,40.1759,40.0109,40.1668,26125.0
2018-05-01 13:30:00,43.82,43.99,43.81,43.89,44743.0,40.1668,40.3226,40.1576,40.2309,44743.0
2018-05-01 14:00:00,43.9,44.13,43.88,44.01,71286.0,40.2401,40.4509,40.2218,40.3409,71286.0
2018-05-01 14:30:00,44.01,44.13,43.99,44.13,52209.0,40.3409,40.4509,40.3226,40.4509,52209.0
2018-05-01 15:00:00,44.14,44.21,44.1,44.19,78744.0,40.4601,40.5242,40.4234,40.5059,78744.0
2018-05-01 15:30:00,44.18,44.36,44.18,44.34,160020.0,40.4967,40.6617,40.4967,40.6434,160020.0
2018-05-02 09:30:00,44.35,44.77,44.23,44.72,38639.0,40.6526,41.0376,40.5426,40.9917,38639.0
2018-05-02 10:00:00,44.7,44.83,44.68,44.8,32624.0,40.9734,41.0926,40.9551,41.0651,32624.0
2018-05-02 10:30:00,44.79,44.86,44.56,44.58,62144.0,41.0559,41.1201,40.8451,40.8634,62144.0
2018-05-02 11:00:00,44.57,44.63,44.32,44.36,154384.0,40.8542,40.9092,40.6251,40.6617,154384.0
2018-05-02 11:30:00,44.36,44.54,44.34,44.54,24898.0,40.6617,40.8267,40.6434,40.8267,24898.0
2018-05-02 12:00:00,44.52,44.53,44.4,44.46,16594.0,40.8084,40.8176,40.6984,40.7534,16594.0
2018-05-02 12:30:00,44.45,44.59,44.45,44.59,20286.0,40.7442,40.8726,40.7442,40.8726,20286.0
2018-05-02 13:00:00,44.6,44.71,44.57,44.63,22048.0,40.8817,40.9826,40.8542,40.9092,22048.0
2018-05-02 13:30:00,44.63,44.67,44.55,44.66,26262.0,40.9092,40.9459,40.8359,40.9367,26262.0
2018-05-02 14:00:00,44.66,44.85,44.66,44.8,47843.0,40.9367,41.1109,40.9367,41.0651,47843.0
2018-05-02 14:30:00,44.78,44.79,44.54,44.57,33383.0,41.0467,41.0559,40.8267,40.8542,33383.0
2018-05-02 15:00:00,44.55,44.59,44.19,44.26,31836.0,40.8359,40.8726,40.5059,40.5701,31836.0
2018-05-02 15:30:00,44.25,44.25,44.01,44.09,100128.0,40.5609,40.5609,40.3409,40.4142,100128.0
2018-05-03 09:30:00,43.83,44.23,43.83,44.2,25331.0,40.1759,40.5426,40.1759,40.5151,25331.0
2018-05-03 10:00:00,44.18,44.19,43.69,43.78,25217.0,40.4967,40.5059,40.0476,40.1301,25217.0
2018-05-03 10:30:00,43.78,43.81,43.46,43.5,28490.0,40.1301,40.1576,39.8368,39.8734,28490.0
2018-05-03 11:00:00,43.52,43.93,43.51,43.87,29363.0,39.8918,40.2676,39.8826,40.2126,29363.0
2018-05-03 11:30:00,43.84,44.11,43.79,44.08,29200.0,40.1851,40.4326,40.1393,40.4051,29200.0
2018-05-03 12:00:00,44.07,44.23,44.05,44.05,15517.0,40.3959,40.5426,40.3776,40.3776,15517.0
2018-05-03 12:30:00,44.06,44.58,44.05,44.55,22053.0,40.3867,40.8634,40.3776,40.8359,22053.0
2018-05-03 13:00:00,44.55,44.55,44.31,44.35,11686.0,40.8359,40.8359,40.6159,40.6526,11686.0
2018-05-03 13:30:00,44.33,44.54,44.33,44.42,14162.0,40.6342,40.8267,40.6342,40.7167,14162.0
2018-05-03 14:00:00,44.38,44.42,44.31,44.42,13612.0,40.6801,40.7167,40.6159,40.7167,13612.0
2018-05-03 14:30:00,44.46,44.68,44.46,44.55,32800.0,40.7534,40.9551,40.7534,40.8359,32800.0
2018-05-03 15:00:00,44.54,44.67,44.53,44.62,32508.0,40.8267,40.9459,40.8176,40.9001,32508.0
2018-05-03 15:30:00,44.63,44.69,44.43,44.57,134024.0,40.9092,40.9642,40.7259,40.8542,134024.0
2018-05-04 09:30:00,44.52,44.54,44.18,44.42,23139.0,40.8084,40.8267,40.4967,40.7167,23139.0
2018-05-04 10:00:00,44.39,44.56,44.35,44.53,20138.0,40.6892,40.8451,40.6526,40.8176,20138.0
2018-05-04 10:30:00,44.52,44.72,44.46,44.72,35230.0,40.8084,40.9917,40.7534,40.9917,35230.0
2018-05-04 11:00:00,44.69,44.9,44.69,44.89,16613.0,40.9642,41.1567,40.9642,41.1476,16613.0
2018-05-04 11:30:00,44.9,44.99,44.79,44.92,19276.0,41.1567,41.2392,41.0559,41.175,19276.0
2018-05-04 12:00:00,44.93,45.02,44.86,44.99,13910.0,41.1842,41.2667,41.1201,41.2392,13910.0
2018-05-04 12:30:00,45.01,45.05,44.9,45.05,12619.0,41.2575,41.2942,41.1567,41.2942,12619.0
2018-05-04 13:00:00,45.06,45.13,45.01,45.08,10621.0,41.3034,41.3675,41.2575,41.3217,10621.0
2018-05-04 13:30:00,45.06,45.18,45.05,45.18,18421.0,41.3034,41.4134,41.2942,41.4134,18421.0
2018-05-04 14:00:00,45.17,45.35,45.17,45.32,25486.0,41.4042,41.5692,41.4042,41.5417,25486.0
2018-05-04 14:30:00,45.33,45.35,45.11,45.18,43219.0,41.5509,41.5692,41.3492,41.4134,43219.0
2018-05-04 15:00:00,45.19,45.26,45.15,45.23,32653.0,41.4225,41.4867,41.3859,41.4592,32653.0
2018-05-04 15:30:00,45.23,45.25,45.07,45.17,83748.0,41.4592,41.4775,41.3125,41.4042,83748.0
2018-05-07 09:30:00,45.22,45.46,45.07,45.17,26760.0,41.45,41.67,41.3125,41.4042,26760.0
2018-05-07 10:00:00,45.2,45.27,44.92,44.93,41723.0,41.4317,41.4959,41.175,41.1842,41723.0
2018-05-07 10:30:00,44.93,45.1,44.78,45.09,54857.0,41.1842,41.34,41.0467,41.3309,54857.0
2018-05-07 11:00:00,45.1,45.31,45.02,45.31,22689.0,41.34,41.5325,41.2667,41.5325,22689.0
2018-05-07 11:30:00,45.29,45.29,45.11,45.14,31926.0,41.5142,41.5142,41.3492,41.3767,31926.0
2018-05-07 12:00:00,45.15,45.23,45.1,45.2,40768.0,41.3859,41.4592,41.34,41.4317,40768.0
2018-05-07 12:30:00,45.2,45.2,45.04,45.09,31700.0,41.4317,41.4317,41.285,41.3309,31700.0
2018-05-07 13:00:00,45.09,45.2,45.05,45.14,44845.0,41.3309,41.4317,41.2942,41.3767,44845.0
2018-05-07 13:30:00,45.14,45.17,45.09,45.12,30545.0,41.3767,41.4042,41.3309,41.3584,30545.0
2018-05-07 14:00:00,45.11,45.23,45.1,45.2,16123.0,41.3492,41.4592,41.34,41.4317,16123.0
2018-05-07 14:30:00,45.2,45.2,44.99,45.14,26829.0,41.4317,41.4317,41.2392,41.3767,26829.0
2018-05-07 15:00:00,45.12,45.17,44.95,45.03,25906.0,41.3584,41.4042,41.2025,41.2759,25906.0
2018-05-07 15:30:00,45.04,45.15,45.03,45.11,79308.0,41.285,41.3859,41.2759,41.3492,79308.0
2018-05-08 09:30:00,44.84,45.2,44.65,45.15,54414.0,41.1017,41.4317,40.9276,41.3859,54414.0
2018-05-08 10:00:00,45.18,45.35,45.1,45.23,25764.0,41.4134,41.5692,41.34,41.4592,25764.0
2018-05-08 10:30:00,45.23,45.27,45.13,45.18,25610.0,41.4592,41.4959,41.3675,41.4134,25610.0
2018-05-08 11:00:00,45.15,45.27,45.08,45.18,21944.0,41.3859,41.4959,41.3217,41.4134,21944.0
2018-05-08 11:30:00,45.2,45.35,45.18,45.31,16950.0,41.4317,41.5692,41.4134,41.5325,16950.0
2018-05-08 12:00:00,45.3,45.3,45.08,45.13,14701.0,41.5234,41.5234,41.3217,41.3675,14701.0
2018-05-08 12:30:00,45.15,45.29,45.15,45.2,29793.0,41.3859,41.5142,41.3859,41.4317,29793.0
2018-05-08 13:00:00,45.22,45.37,45.22,45.3,66153.0,41.45,41.5875,41.45,41.5234,66153.0
2018-05-08 13:30:00,45.27,45.4,45.22,45.24,47312.0,41.4959,41.615,41.45,41.4684,47312.0
2018-05-08 14:00:00,45.25,45.4,45.18,45.3,60215.0,41.4775,41.615,41.4134,41.5234,60215.0
2018-05-08 14:30:00,45.3,45.3,45.09,45.09,33146.0,41.5234,41.5234,41.3309,41.3309,33146.0
2018-05-08 15:00:00,45.09,45.2,45.01,45.14,57054.0,41.3309,41.4317,41.2575,41.3767,57054.0
2018-05-08 15:30:00,45.13,45.19,45.09,45.14,119775.0,41.3675,41.4225,41.3309,41.3767,119775.0
2018-05-09 09:30:00,45.36,45.43,44.99,45.2,16684.0,41.5784,41.6425,41.2392,41.4317,16684.0
2018-05-09 10:00:00,45.17,45.38,45.15,45.21,25609.0,41.4042,41.5967,41.3859,41.4409,25609.0
2018-05-09 10:30:00,45.16,45.21,45.02,45.05,18730.0,41.395,41.4409,41.2667,41.2942,18730.0
2018-05-09 11:00:00,45.06,45.15,45.0,45.11,12854.0,41.3034,41.3859,41.2484,41.3492,12854.0
2018-05-09 11:30:00,45.11,45.15,45.01,45.14,18886.0,41.3492,41.3859,41.2575,41.3767,18886.0
2018-05-09 12:00:00,45.15,45.26,45.13,45.23,14337.0,41.3859,41.4867,41.3675,41.4592,14337.0
2018-05-09 12:30:00,45.22,45.33,45.15,45.3,9989.0,41.45,41.5509,41.3859,41.5234,9989.0
2018-05-09 13:00:00,45.31,45.52,45.31,45.52,31278.0,41.5325,41.725,41.5325,41.725,31278.0
2018-05-09 13:30:00,45.53,45.55,45.47,45.53,14207.0,41.7342,41.7525,41.6792,41.7342,14207.0
2018-05-09 14:00:00,45.53,45.53,45.41,45.44,18542.0,41.7342,41.7342,41.6242,41.6517,18542.0
2018-05-09 14:30:00,45.45,45.54,45.44,45.51,24687.0,41.6609,41.7434,41.6517,41.7159,24687.0
2018-05-09 15:00:00,45.51,45.52,45.44,45.46,27151.0,41.7159,41.725,41.6517,41.67,27151.0
2018-05-09 15:30:00,45.47,45.49,45.39,45.46,55700.0,41.6792,41.6975,41.6059,41.67,55700.0
2018-05-10 09:30:00,45.6,45.65,45.45,45.55,20656.0,41.7984,41.8442,41.6609,41.7525,20656.0
2018-05-10 10:00:00,45.5,45.64,45.4,45.55,32320.0,41.7067,41.835,41.615,41.7525,32320.0
2018-05-10 10:30:00,45.57,45.64,45.52,45.58,9696.0,41.7709,41.835,41.725,41.78,9696.0
2018-05-10 11:00:00,45.6,45.64,45.52,45.59,10774.0,41.7984,41.835,41.725,41.7892,10774.0
2018-05-10 11:30:00,45.59,45.61,45.51,45.59,14082.0,41.7892,41.8075,41.7159,41.7892,14082.0
2018-05-10 12:00:00,45.58,45.71,45.58,45.67,8590.0,41.78,41.8992,41.78,41.8625,8590.0
2018-05-10 12:30:00,45.66,45.73,45.65,45.73,9188.0,41.8534,41.9175,41.8442,41.9175,9188.0
2018-05-10 13:00:00,45.74,45.81,45.74,45.77,22587.0,41.9267,41.9909,41.9267,41.9542,22587.0
2018-05-10 13:30:00,45.76,45.76,45.63,45.67,18066.0,41.945,41.945,41.8259,41.8625,18066.0
2018-05-10 14:00:00,45.66,45.79,45.64,45.75,15096.0,41.8534,41.9725,41.835,41.9359,15096.0
2018-05-10 14:30:00,45.76,45.79,45.65,45.76,38534.0,41.945,41.9725,41.8442,41.945,38534.0
2018-05-10 15:00:00,45.77,45.79,45.68,45.75,22461.0,41.9542,41.9725,41.8717,41.9359,22461.0
2018-05-10 15:30:00,45.75,45.8,45.71,45.75,57954.0,41.9359,41.9817,41.8992,41.9359,57954.0
2018-05-11 09:30:00,45.8,45.99,45.67,45.99,36181.0,41.9817,42.1558,41.8625,42.1558,36181.0
2018-05-11 10:00:00,45.96,46.0,45.85,45.85,21403.0,42.1283,42.165,42.0275,42.0275,21403.0
2018-05-11 10:30:00,45.86,46.07,45.86,46.0,15361.0,42.0367,42.2292,42.0367,42.165,15361.0
2018-05-11 11:00:00,46.01,46.01,45.83,45.87,62524.0,42.1742,42.1742,42.0092,42.0458,62524.0
2018-05-11 11:30:00,45.88,45.97,45.85,45.96,12011.0,42.055,42.1375,42.0275,42.1283,12011.0
2018-05-11 12:00:00,45.97,46.04,45.88,45.88,9749.0,42.1375,42.2017,42.055,42.055,9749.0
2018-05-11 12:30:00,45.88,45.97,45.88,45.95,6098.0,42.055,42.1375,42.055,42.1192,6098.0
2018-05-11 13:00:00,45.92,45.98,45.89,45.92,8469.0,42.0917,42.1467,42.0642,42.0917,8469.0
2018-05-11 13:30:00,45.91,45.91,45.8,45.85,14775.0,42.0825,42.0825,41.9817,42.0275,14775.0
2018-05-11 14:00:00,45.84,45.85,45.72,45.84,14216.0,42.0183,42.0275,41.9084,42.0183,14216.0
2018-05-11 14:30:00,45.81,45.87,45.79,45.86,14489.0,41.9909,42.0458,41.9725,42.0367,14489.0
2018-05-11 15:00:00,45.86,45.96,45.84,45.91,34219.0,42.0367,42.1283,42.0183,42.0825,34219.0
2018-05-11 15:30:00,45.9,45.93,45.76,45.8,118296.0,42.0733,42.1008,41.945,41.9817,118296.0
2018-05-14 09:30:00,45.94,46.09,45.88,46.0,23917.0,42.11,42.2475,42.055,42.165,23917.0
2018-05-14 10:00:00,46.0,46.0,45.84,45.95,15945.0,42.165,42.165,42.0183,42.1192,15945.0
2018-05-14 10:30:00,45.94,46.04,45.89,45.92,17940.0,42.11,42.2017,42.0642,42.0917,17940.0
2018-05-14 11:00:00,45.91,45.96,45.8,45.81,28000.0,42.0825,42.1283,41.9817,41.9909,28000.0
2018-05-14 11:30:00,45.82,45.85,45.74,45.78,10773.0,42.0,42.0275,41.9267,41.9634,10773.0
2018-05-14 12:00:00,45.76,45.87,45.71,45.71,16496.0,41.945,42.0458,41.8992,41.8992,16496.0
2018-05-14 12:30:00,45.71,45.78,45.64,45.64,12821.0,41.8992,41.9634,41.835,41.835,12821.0
2018-05-14 13:00:00,45.65,45.65,45.51,45.59,14596.0,41.8442,41.8442,41.7159,41.7892,14596.0
2018-05-14 13:30:00,45.59,45.72,45.57,45.66,11172.0,41.7892,41.9084,41.7709,41.8534,11172.0
2018-05-14 14:00:00,45.67,45.67,45.55,45.61,15172.0,41.8625,41.8625,41.7525,41.8075,15172.0
2018-05-14 14:30:00,45.59,45.66,45.59,45.65,11206.0,41.7892,41.8534,41.7892,41.8442,11206.0
2018-05-14 15:00:00,45.65,45.73,45.63,45.7,17874.0,41.8442,41.9175,41.8259,41.89,17874.0
2018-05-14 15:30:00,45.71,45.71,45.58,45.65,94361.0,41.8992,41.8992,41.78,41.8442,94361.0
2018-05-15 09:30:00,45.41,45.75,45.29,45.64,22338.0,41.6242,41.9359,41.5142,41.835,22338.0
2018-05-15 10:00:00,45.6,45.66,45.57,45.58,19830.0,41.7984,41.8534,41.7709,41.78,19830.0
2018-05-15 10:30:00,45.58,45.75,45.57,45.7,22332.0,41.78,41.9359,41.7709,41.89,22332.0
2018-05-15 11:00:00,45.7,45.75,45.49,45.55,32892.0,41.89,41.9359,41.6975,41.7525,32892.0
2018-05-15 11:30:00,45.56,45.66,45.46,45.57,25342.0,41.7617,41.8534,41.67,41.7709,25342.0
2018-05-15 12:00:00,45.56,45.56,45.43,45.51,13818.0,41.7617,41.7617,41.6425,41.7159,13818.0
2018-05-15 12:30:00,45.52,45.68,45.52,45.61,19309.0,41.725,41.8717,41.725,41.8075,19309.0
2018-05-15 13:00:00,45.61,45.61,45.46,45.53,15100.0,41.8075,41.8075,41.67,41.7342,15100.0
2018-05-15 13:30:00,45.51,45.57,45.42,45.42,19128.0,41.7159,41.7709,41.6334,41.6334,19128.0
2018-05-15 14:00:00,45.44,45.58,45.44,45.54,20611.0,41.6517,41.78,41.6517,41.7434,20611.0
2018-05-15 14:30:00,45.55,45.63,45.47,45.53,21625.0,41.7525,41.8259,41.6792,41.7342,21625.0
2018-05-15 15:00:00,45.55,45.55,45.48,45.54,22753.0,41.7525,41.7525,41.6884,41.7434,22753.0
2018-05-15 15:30:00,45.53,45.66,45.51,45.62,76565.0,41.7342,41.8534,41.7159,41.8167,76565.0
2018-05-16 09:30:00,45.7,46.02,45.46,45.94,25051.0,41.89,42.1833,41.67,42.11,25051.0
2018-05-16 10:00:00,45.93,45.93,45.78,45.79,10783.0,42.1008,42.1008,41.9634,41.9725,10783.0
2018-05-16 10:30:00,45.77,45.91,45.77,45.78,10288.0,41.9542,42.0825,41.9542,41.9634,10288.0
2018-05-16 11:00:00,45.77,45.85,45.68,45.74,16029.0,41.9542,42.0275,41.8717,41.9267,16029.0
2018-05-16 11:30:00,45.73,45.9,45.73,45.9,12285.0,41.9175,42.0733,41.9175,42.0733,12285.0
2018-05-16 12:00:00,45.9,46.06,45.89,46.04,15894.0,42.0733,42.22,42.0642,42.2017,15894.0
2018-05-16 12:30:00,46.06,46.15,46.04,46.04,10064.0,42.22,42.3025,42.2017,42.2017,10064.0
2018-05-16 13:00:00,46.05,46.11,45.95,46.0,13268.0,42.2108,42.2658,42.1192,42.165,13268.0
2018-05-16 13:30:00,45.98,46.07,45.98,46.06,18979.0,42.1467,42.2292,42.1467,42.22,18979.0
2018-05-16 14:00:00,46.08,46.1,46.02,46.03,13688.0,42.2383,42.2567,42.1833,42.1925,13688.0
2018-05-16 14:30:00,46.02,46.09,45.97,46.05,19397.0,42.1833,42.2475,42.1375,42.2108,19397.0
2018-05-16 15:00:00,46.04,46.04,45.87,45.89,24492.0,42.2017,42.2017,42.0458,42.0642,24492.0
2018-05-16 15:30:00,45.88,45.9,45.71,45.85,103649.0,42.055,42.0733,41.8992,42.0275,103649.0
2018-05-17 09:30:00,45.78,46.11,45.78,46.04,15076.0,41.9634,42.2658,41.9634,42.2017,15076.0
2018-05-17 10:00:00,46.08,46.21,46.03,46.15,13810.0,42.2383,42.3575,42.1925,42.3025,13810.0
2018-05-17 10:30:00,46.15,46.36,46.14,46.28,9276.0,42.3025,42.495,42.2933,42.4217,9276.0
2018-05-17 11:00:00,46.31,46.34,46.2,46.23,13683.0,42.4492,42.4767,42.3483,42.3758,13683.0
2018-05-17 11:30:00,46.22,46.26,46.13,46.2,13828.0,42.3667,42.4033,42.2842,42.3483,13828.0
2018-05-17 12:00:00,46.2,46.29,46.15,46.18,12526.0,42.3483,42.4308,42.3025,42.33,12526.0
2018-05-17 12:30:00,46.18,46.23,46.07,46.1,14390.0,42.33,42.3758,42.2292,42.2567,14390.0
2018-05-17 13:00:00,46.1,46.13,45.94,46.08,24252.0,42.2567,42.2842,42.11,42.2383,24252.0
2018-05-17 13:30:00,46.09,46.11,45.92,45.95,10290.0,42.2475,42.2658,42.0917,42.1192,10290.0
2018-05-17 14:00:00,45.96,46.12,45.88,46.12,8911.0,42.1283,42.275,42.055,42.275,8911.0
2018-05-17 14:30:00,46.13,46.17,46.11,46.17,10246.0,42.2842,42.3208,42.2658,42.3208,10246.0
2018-05-17 15:00:00,46.18,46.21,46.09,46.13,10671.0,42.33,42.3575,42.2475,42.2842,10671.0
2018-05-17 15:30:00,46.09,46.14,46.04,46.09,56905.0,42.2475,42.2933,42.2017,42.2475,56905.0
2018-05-18 09:30:00,46.05,46.3,46.05,46.26,25585.0,42.2108,42.44,42.2108,42.4033,25585.0
2018-05-18 10:00:00,46.25,46.48,46.21,46.48,18264.0,42.3942,42.605,42.3575,42.605,18264.0
2018-05-18 10:30:00,46.45,46.46,46.18,46.29,12868.0,42.5775,42.5867,42.33,42.4308,12868.0
2018-05-18 11:00:00,46.3,46.41,46.27,46.27,8800.0,42.44,42.5408,42.4125,42.4125,8800.0
2018-05-18 11:30:00,46.27,46.4,46.26,46.33,8037.0,42.4125,42.5317,42.4033,42.4675,8037.0
2018-05-18 12:00:00,46.33,46.39,46.25,46.37,13626.0,42.4675,42.5225,42.3942,42.5042,13626.0
2018-05-18 12:30:00,46.37,46.45,46.37,46.43,9484.0,42.5042,42.5775,42.5042,42.5592,9484.0
2018-05-18 13:00:00,46.42,46.55,46.41,46.51,11127.0,42.55,42.6692,42.5408,42.6325,11127.0
2018-05-18 13:30:00,46.48,46.48,46.38,46.45,9923.0,42.605,42.605,42.5133,42.5775,9923.0
2018-05-18 14:00:00,46.45,46.49,46.41,46.41,11566.0,42.5775,42.6142,42.5408,42.5408,11566.0
2018-05-18 14:30:00,46.41,46.45,46.36,46.38,12691.0,42.5408,42.5775,42.495,42.5133,12691.0
2018-05-18 15:00:00,46.39,46.41,46.27,46.3,31187.0,42.5225,42.5408,42.4125,42.44,31187.0
2018-05-18 15:30:00,46.3,46.35,46.25,46.27,77252.0,42.44,42.4858,42.3942,42.4125,77252.0
2018-05-21 09:30:00,46.57,47.06,46.51,46.98,15206.0,42.6875,43.1366,42.6325,43.0633,15206.0
2018-05-21 10:00:00,46.93,47.13,46.8,47.04,16888.0,43.0175,43.2008,42.8983,43.1183,16888.0
2018-05-21 10:30:00,47.02,47.14,46.96,47.0,42038.0,43.1,43.21,43.045,43.0816,42038.0
2018-05-21 11:00:00,47.04,47.09,46.87,46.87,17464.0,43.1183,43.1641,42.9625,42.9625,17464.0
2018-05-21 11:30:00,46.88,47.0,46.82,47.0,14545.0,42.9716,43.0816,42.9166,43.0816,14545.0
2018-05-21 12:00:00,46.99,47.01,46.93,47.0,33180.0,43.0725,43.0908,43.0175,43.0816,33180.0
2018-05-21 12:30:00,46.99,47.08,46.98,46.99,29785.0,43.0725,43.155,43.0633,43.0725,29785.0
2018-05-21 13:00:00,47.01,47.17,46.98,47.07,98519.0,43.0908,43.2375,43.0633,43.1458,98519.0
2018-05-21 13:30:00,47.08,47.17,47.07,47.17,27824.0,43.155,43.2375,43.1458,43.2375,27824.0
2018-05-21 14:00:00,47.18,47.21,47.07,47.19,39517.0,43.2466,43.2741,43.1458,43.2558,39517.0
2018-05-21 14:30:00,47.19,47.3,47.12,47.3,26000.0,43.2558,43.3566,43.1916,43.3566,26000.0
2018-05-21 15:00:00,47.29,47.29,47.17,47.18,20340.0,43.3475,43.3475,43.2375,43.2466,20340.0
2018-05-21 15:30:00,47.17,47.37,47.16,47.33,105796.0,43.2375,43.4208,43.2283,43.3841,105796.0
2018-05-22 09:30:00,47.35,47.49,47.18,47.41,25815.0,43.4025,43.5308,43.2466,43.4575,25815.0
2018-05-22 10:00:00,47.41,47.47,47.25,47.35,39249.0,43.4575,43.5125,43.3108,43.4025,39249.0
2018-05-22 10:30:00,47.3,47.41,47.25,47.28,27923.0,43.3566,43.4575,43.3108,43.3383,27923.0
2018-05-22 11:00:00,47.32,47.46,47.31,47.34,18060.0,43.375,43.5033,43.3658,43.3933,18060.0
2018-05-22 11:30:00,47.33,47.38,47.12,47.21,12063.0,43.3841,43.43,43.1916,43.2741,12063.0
2018-05-22 12:00:00,47.19,47.21,47.15,47.16,14193.0,43.2558,43.2741,43.2191,43.2283,14193.0
2018-05-22 12:30:00,47.18,47.18,47.06,47.07,13553.0,43.2466,43.2466,43.1366,43.1458,13553.0
2018-05-22 13:00:00,47.05,47.11,47.02,47.05,77905.0,43.1275,43.1825,43.1,43.1275,77905.0
2018-05-22 13:30:00,47.04,47.04,46.84,46.84,94330.0,43.1183,43.1183,42.935,42.935,94330.0
2018-05-22 14:00:00,46.84,46.96,46.8,46.92,44116.0,42.935,43.045,42.8983,43.0083,44116.0
2018-05-22 14:30:00,46.93,46.97,46.86,46.88,23661.0,43.0175,43.0541,42.9533,42.9716,23661.0
2018-05-22 15:00:00,46.89,46.92,46.77,46.77,82272.0,42.9808,43.0083,42.8708,42.8708,82272.0
2018-05-22 15:30:00,46.77,46.77,46.64,46.7,123325.0,42.8708,42.8708,42.7517,42.8067,123325.0
2018-05-23 09:30:00,46.48,46.56,46.32,46.51,18678.0,42.605,42.6783,42.4583,42.6325,18678.0
2018-05-23 10:00:00,46.55,46.72,46.55,46.61,6034.0,42.6692,42.825,42.6692,42.7242,6034.0
2018-05-23 10:30:00,46.61,46.61,46.45,46.51,14400.0,42.7242,42.7242,42.5775,42.6325,14400.0
2018-05-23 11:00:00,46.52,46.6,46.45,46.52,13118.0,42.6417,42.715,42.5775,42.6417,13118.0
2018-05-23 11:30:00,46.51,46.61,46.48,46.51,12566.0,42.6325,42.7242,42.605,42.6325,12566.0
2018-05-23 12:00:00,46.49,46.59,46.47,46.5,59055.0,42.6142,42.7058,42.5958,42.6233,59055.0
2018-05-23 12:30:00,46.5,46.5,46.32,46.48,10699.0,42.6233,42.6233,42.4583,42.605,10699.0
2018-05-23 13:00:00,46.47,46.48,46.35,46.43,11753.0,42.5958,42.605,42.4858,42.5592,11753.0
2018-05-23 13:30:00,46.45,46.47,46.4,46.4,7333.0,42.5775,42.5958,42.5317,42.5317,7333.0
2018-05-23 14:00:00,46.41,46.56,46.39,46.51,10179.0,42.5408,42.6783,42.5225,42.6325,10179.0
2018-05-23 14:30:00,46.51,46.56,46.44,46.54,10963.0,42.6325,42.6783,42.5683,42.66,10963.0
2018-05-23 15:00:00,46.55,46.65,46.55,46.64,24260.0,42.6692,42.7608,42.6692,42.7517,24260.0
2018-05-23 15:30:00,46.64,46.67,46.53,46.67,94394.0,42.7517,42.7792,42.6508,42.7792,94394.0
2018-05-24 09:30:00,46.48,46.73,46.44,46.59,15120.0,42.605,42.8342,42.5683,42.7058,15120.0
2018-05-24 10:00:00,46.56,46.63,46.2,46.22,24227.0,42.6783,42.7425,42.3483,42.3667,24227.0
2018-05-24 10:30:00,46.18,46.34,46.09,46.13,12124.0,42.33,42.4767,42.2475,42.2842,12124.0
2018-05-24 11:00:00,46.15,46.32,46.15,46.27,33735.0,42.3025,42.4583,42.3025,42.4125,33735.0
2018-05-24 11:30:00,46.26,46.49,46.26,46.47,49241.0,42.4033,42.6142,42.4033,42.5958,49241.0
2018-05-24 12:00:00,46.45,46.5,46.39,46.41,32145.0,42.5775,42.6233,42.5225,42.5408,32145.0
2018-05-24 12:30:00,46.42,46.44,46.35,46.42,13922.0,42.55,42.5683,42.4858,42.55,13922.0
2018-05-24 13:00:00,46.42,46.52,46.41,46.46,11711.0,42.55,42.6417,42.5408,42.5867,11711.0
2018-05-24 13:30:00,46.45,46.52,46.44,46.48,16672.0,42.5775,42.6417,42.5683,42.605,16672.0
2018-05-24 14:00:00,46.47,46.47,46.38,46.39,19728.0,42.5958,42.5958,42.5133,42.5225,19728.0
2018-05-24 14:30:00,46.39,46.4,46.3,46.33,13391.0,42.5225,42.5317,42.44,42.4675,13391.0
2018-05-24 15:00:00,46.32,46.48,46.28,46.44,25227.0,42.4583,42.605,42.4217,42.5683,25227.0
2018-05-24 15:30:00,46.43,46.46,46.33,46.42,88537.0,42.5592,42.5867,42.4675,42.55,88537.0
2018-05-25 09:30:00,46.37,46.37,46.09,46.13,10630.0,42.5042,42.5042,42.2475,42.2842,10630.0
2018-05-25 10:00:00,46.13,46.3,46.12,46.22,13688.0,42.2842,42.44,42.275,42.3667,13688.0
2018-05-25 10:30:00,46.23,46.29,46.11,46.21,58604.0,42.3758,42.4308,42.2658,42.3575,58604.0
2018-05-25 11:00:00,46.17,46.21,46.16,46.21,14191.0,42.3208,42.3575,42.3117,42.3575,14191.0
2018-05-25 11:30:00,46.22,46.29,46.18,46.2,6278.0,42.3667,42.4308,42.33,42.3483,6278.0
2018-05-25 12:00:00,46.17,46.2,46.1,46.1,43139.0,42.3208,42.3483,42.2567,42.2567,43139.0
2018-05-25 12:30:00,46.11,46.14,46.02,46.04,3932.0,42.2658,42.2933,42.1833,42.2017,3932.0
2018-05-25 13:00:00,46.06,46.06,45.92,46.0,6083.0,42.22,42.22,42.0917,42.165,6083.0
2018-05-25 13:30:00,46.0,46.0,45.82,45.87,12331.0,42.165,42.165,42.0,42.0458,12331.0
2018-05-25 14:00:00,45.87,45.88,45.83,45.85,7457.0,42.0458,42.055,42.0092,42.0275,7457.0
2018-05-25 14:30:00,45.84,45.85,45.74,45.79,18811.0,42.0183,42.0275,41.9267,41.9725,18811.0
2018-05-25 15:00:00,45.78,45.9,45.78,45.89,9878.0,41.9634,42.0733,41.9634,42.0642,9878.0
2018-05-25 15:30:00,45.92,45.93,45.85,45.9,37642.0,42.0917,42.1008,42.0275,42.0733,37642.0
2018-05-29 09:30:00,45.55,46.04,45.35,46.04,16576.0,41.7525,42.2017,41.5692,42.2017,16576.0
2018-05-29 10:00:00,46.0,46.17,45.88,46.1,29258.0,42.165,42.3208,42.055,42.2567,29258.0
2018-05-29 10:30:00,46.06,46.07,45.91,45.95,20719.0,42.22,42.2292,42.0825,42.1192,20719.0
2018-05-29 11:00:00,45.94,46.03,45.85,45.89,65727.0,42.11,42.1925,42.0275,42.0642,65727.0
2018-05-29 11:30:00,45.89,45.89,45.52,45.75,20595.0,42.0642,42.0642,41.725,41.9359,20595.0
2018-05-29 12:00:00,45.73,45.75,45.39,45.54,20728.0,41.9175,41.9359,41.6059,41.7434,20728.0
2018-05-29 12:30:00,45.52,45.71,45.52,45.66,14219.0,41.725,41.8992,41.725,41.8534,14219.0
2018-05-29 13:00:00,45.64,45.64,45.49,45.51,12818.0,41.835,41.835,41.6975,41.7159,12818.0
2018-05-29 13:30:00,45.51,45.62,45.51,45.55,26821.0,41.7159,41.8167,41.7159,41.7525,26821.0
2018-05-29 14:00:00,45.55,45.59,45.4,45.52,23337.0,41.7525,41.7892,41.615,41.725,23337.0
2018-05-29 14:30:00,45.51,45.62,45.42,45.43,19483.0,41.7159,41.8167,41.6334,41.6425,19483.0
2018-05-29 15:00:00,45.43,45.52,45.38,45.41,40758.0,41.6425,41.725,41.5967,41.6242,40758.0
2018-05-29 15:30:00,45.41,45.68,45.39,45.63,64988.0,41.6242,41.8717,41.6059,41.8259,64988.0
2018-05-30 09:30:00,45.87,46.05,45.81,46.05,16940.0,42.0458,42.2108,41.9909,42.2108,16940.0
2018-05-30 10:00:00,46.05,46.06,45.91,46.06,10058.0,42.2108,42.22,42.0825,42.22,10058.0
2018-05-30 10:30:00,46.07,46.25,46.04,46.19,17435.0,42.2292,42.3942,42.2017,42.3392,17435.0
2018-05-30 11:00:00,46.19,46.27,46.13,46.24,15487.0,42.3392,42.4125,42.2842,42.385,15487.0
2018-05-30 11:30:00,46.21,46.34,46.2,46.32,12208.0,42.3575,42.4767,42.3483,42.4583,12208.0
2018-05-30 12:00:00,46.33,46.4,46.3,46.39,27119.0,42.4675,42.5317,42.44,42.5225,27119.0
2018-05-30 12:30:00,46.39,46.5,46.37,46.46,21110.0,42.5225,42.6233,42.5042,42.5867,21110.0
2018-05-30 13:00:00,46.48,46.6,46.44,46.55,21600.0,42.605,42.715,42.5683,42.6692,21600.0
2018-05-30 13:30:00,46.55,46.68,46.55,46.65,31993.0,42.6692,42.7883,42.6692,42.7608,31993.0
2018-05-30 14:00:00,46.65,46.69,46.64,46.69,29420.0,42.7608,42.7975,42.7517,42.7975,29420.0
2018-05-30 14:30:00,46.69,46.75,46.64,46.66,29191.0,42.7975,42.8525,42.7517,42.77,29191.0
2018-05-30 15:00:00,46.66,46.71,46.58,46.6,42449.0,42.77,42.8158,42.6967,42.715,42449.0
2018-05-30 15:30:00,46.59,46.6,46.41,46.48,142430.0,42.7058,42.715,42.5408,42.605,142430.0
2018-05-31 09:30:00,46.37,46.74,46.02,46.07,18467.0,42.5042,42.8433,42.1833,42.2292,18467.0
2018-05-31 10:00:00,46.11,46.16,45.96,46.03,14766.0,42.2658,42.3117,42.1283,42.1925,14766.0
2018-05-31 10:30:00,46.01,46.04,45.75,45.92,13431.0,42.1742,42.2017,41.9359,42.0917,13431.0
2018-05-31 11:00:00,45.89,45.9,45.68,45.83,9265.0,42.0642,42.0733,41.8717,42.0092,9265.0
2018-05-31 11:30:00,45.83,45.91,45.76,45.78,13691.0,42.0092,42.0825,41.945,41.9634,13691.0
2018-05-31 12:00:00,45.74,45.75,45.56,45.57,12143.0,41.9267,41.9359,41.7617,41.7709,12143.0
2018-05-31 12:30:00,45.57,45.61,45.52,45.59,9623.0,41.7709,41.8075,41.725,41.7892,9623.0
2018-05-31 13:00:00,45.59,45.59,45.47,45.53,12975.0,41.7892,41.7892,41.6792,41.7342,12975.0
2018-05-31 13:30:00,45.52,45.56,45.35,45.39,15552.0,41.725,41.7617,41.5692,41.6059,15552.0
2018-05-31 14:00:00,45.41,45.55,45.31,45.5,25992.0,41.6242,41.7525,41.5325,41.7067,25992.0
2018-05-31 14:30:00,45.48,45.57,45.46,45.57,27924.0,41.6884,41.7709,41.67,41.7709,27924.0
2018-05-31 15:00:00,45.58,45.66,45.5,45.53,19797.0,41.78,41.8534,41.7067,41.7342,19797.0
2018-05-31 15:30:00,45.52,45.56,45.4,45.43,81718.0,41.725,41.7617,41.615,41.6425,81718.0
2018-06-01 09:30:00,45.85,46.03,45.82,45.83,36297.0,42.0275,42.1925,42.0,42.0092,36297.0
2018-06-01 10:00:00,45.85,45.99,45.77,45.84,17480.0,42.0275,42.1558,41.9542,42.0183,17480.0
2018-06-01 10:30:00,45.84,45.96,45.82,45.96,20195.0,42.0183,42.1283,42.0,42.1283,20195.0
2018-06-01 11:00:00,45.94,45.96,45.78,45.89,11136.0,42.11,42.1283,41.9634,42.0642,11136.0
2018-06-01 11:30:00,45.9,46.03,45.78,45.82,9779.0,42.0733,42.1925,41.9634,42.0,9779.0
2018-06-01 12:00:00,45.83,45.89,45.8,45.8,9936.0,42.0092,42.0642,41.9817,41.9817,9936.0
2018-06-01 12:30:00,45.81,45.95,45.81,45.91,9563.0,41.9909,42.1192,41.9909,42.0825,9563.0
2018-06-01 13:00:00,45.93,46.0,45.9,45.94,13588.0,42.1008,42.165,42.0733,42.11,13588.0
2018-06-01 13:30:00,45.95,45.97,45.82,45.9,8950.0,42.1192,42.1375,42.0,42.0733,8950.0
2018-06-01 14:00:00,45.9,45.9,45.76,45.8,10813.0,42.0733,42.0733,41.945,41.9817,10813.0
2018-06-01 14:30:00,45.8,45.92,45.8,45.9,15650.0,41.9817,42.0917,41.9817,42.0733,15650.0
2018-06-01 15:00:00,45.88,45.88,45.78,45.81,22658.0,42.055,42.055,41.9634,41.9909,22658.0
2018-06-01 15:30:00,45.8,45.87,45.79,45.82,65703.0,41.9817,42.0458,41.9725,42.0,65703.0
2018-06-04 09:30:00,46.11,46.27,46.0,46.04,7610.0,42.2658,42.4125,42.165,42.2017,7610.0
2018-06-04 10:00:00,46.05,46.07,45.98,46.03,4518.0,42.2108,42.2292,42.1467,42.1925,4518.0
2018-06-04 10:30:00,45.99,46.02,45.83,45.94,10325.0,42.1558,42.1833,42.0092,42.11,10325.0
2018-06-04 11:00:00,45.94,46.02,45.87,45.98,14594.0,42.11,42.1833,42.0458,42.1467,14594.0
2018-06-04 11:30:00,45.93,46.06,45.86,46.04,14835.0,42.1008,42.22,42.0367,42.2017,14835.0
2018-06-04 12:00:00,46.03,46.13,45.98,46.09,22137.0,42.1925,42.2842,42.1467,42.2475,22137.0
2018-06-04 12:30:00,46.1,46.21,46.09,46.15,12440.0,42.2567,42.3575,42.2475,42.3025,12440.0
2018-06-04 13:00:00,46.15,46.23,46.14,46.21,20491.0,42.3025,42.3758,42.2933,42.3575,20491.0
2018-06-04 13:30:00,46.21,46.22,46.0,46.05,48442.0,42.3575,42.3667,42.165,42.2108,48442.0
2018-06-04 14:00:00,46.07,46.21,46.01,46.21,23123.0,42.2292,42.3575,42.1742,42.3575,23123.0
2018-06-04 14:30:00,46.2,46.24,46.16,46.22,16900.0,42.3483,42.385,42.3117,42.3667,16900.0
2018-06-04 15:00:00,46.21,46.23,46.15,46.22,19751.0,42.3575,42.3758,42.3025,42.3667,19751.0
2018-06-04 15:30:00,46.21,46.31,46.17,46.28,77831.0,42.3575,42.4492,42.3208,42.4217,77831.0
2018-06-05 09:30:00,46.31,46.5,46.28,46.35,12538.0,42.4492,42.6233,42.4217,42.4858,12538.0
2018-06-05 10:00:00,46.42,46.52,46.31,46.38,42811.0,42.55,42.6417,42.4492,42.5133,42811.0
2018-06-05 10:30:00,46.39,46.44,46.24,46.36,9641.0,42.5225,42.5683,42.385,42.495,9641.0
2018-06-05 11:00:00,46.38,46.43,46.27,46.41,24294.0,42.5133,42.5592,42.4125,42.5408,24294.0
2018-06-05 11:30:00,46.41,46.44,46.32,46.41,26301.0,42.5408,42.5683,42.4583,42.5408,26301.0
2018-06-05 12:00:00,46.41,46.49,46.35,46.47,14028.0,42.5408,42.6142,42.4858,42.5958,14028.0
2018-06-05 12:30:00,46.48,46.51,46.43,46.44,9804.0,42.605,42.6325,42.5592,42.5683,9804.0
2018-06-05 13:00:00,46.45,46.57,46.43,46.5,10574.0,42.5775,42.6875,42.5592,42.6233,10574.0
2018-06-05 13:30:00,46.48,46.53,46.46,46.47,10236.0,42.605,42.6508,42.5867,42.5958,10236.0
2018-06-05 14:00:00,46.49,46.61,46.49,46.59,18828.0,42.6142,42.7242,42.6142,42.7058,18828.0
2018-06-05 14:30:00,46.6,46.69,46.56,46.66,33890.0,42.715,42.7975,42.6783,42.77,33890.0
2018-06-05 15:00:00,46.66,46.69,46.57,46.57,40626.0,42.77,42.7975,42.6875,42.6875,40626.0
2018-06-05 15:30:00,46.58,46.65,46.56,46.57,124496.0,42.6967,42.7608,42.6783,42.6875,124496.0
2018-06-06 09:30:00,46.67,46.76,46.49,46.55,27120.0,42.7792,42.8616,42.6142,42.6692,27120.0
2018-06-06 10:00:00,46.55,46.79,46.55,46.71,45530.0,42.6692,42.8891,42.6692,42.8158,45530.0
2018-06-06 10:30:00,46.7,46.78,46.65,46.78,11161.0,42.8067,42.88,42.7608,42.88,11161.0
2018-06-06 11:00:00,46.79,46.97,46.78,46.97,8979.0,42.8891,43.0541,42.88,43.0541,8979.0
2018-06-06 11:30:00,46.95,46.96,46.82,46.9,20624.0,43.0358,43.045,42.9166,42.99,20624.0
2018-06-06 12:00:00,46.89,46.98,46.86,46.98,7242.0,42.9808,43.0633,42.9533,43.0633,7242.0
2018-06-06 12:30:00,46.98,47.0,46.93,46.99,25108.0,43.0633,43.0816,43.0175,43.0725,25108.0
2018-06-06 13:00:00,46.98,47.02,46.97,47.02,18131.0,43.0633,43.1,43.0541,43.1,18131.0
2018-06-06 13:30:00,47.02,47.04,46.99,47.01,27996.0,43.1,43.1183,43.0725,43.0908,27996.0
2018-06-06 14:00:00,47.02,47.12,47.02,47.07,15934.0,43.1,43.1916,43.1,43.1458,15934.0
2018-06-06 14:30:00,47.09,47.25,47.07,47.2,17619.0,43.1641,43.3108,43.1458,43.265,17619.0
2018-06-06 15:00:00,47.21,47.36,47.21,47.36,25008.0,43.2741,43.4116,43.2741,43.4116,25008.0
2018-06-06 15:30:00,47.35,47.39,47.29,47.39,79362.0,43.4025,43.4391,43.3475,43.4391,79362.0
2018-06-07 09:30:00,47.4,47.79,47.39,47.69,14632.0,43.4483,43.8058,43.4391,43.7141,14632.0
2018-06-07 10:00:00,47.68,47.76,47.62,47.71,14032.0,43.7049,43.7783,43.65,43.7324,14032.0
2018-06-07 10:30:00,47.73,47.78,47.67,47.73,14181.0,43.7508,43.7966,43.6958,43.7508,14181.0
2018-06-07 11:00:00,47.74,47.87,47.64,47.67,24559.0,43.7599,43.8791,43.6683,43.6958,24559.0
2018-06-07 11:30:00,47.67,47.7,47.5,47.62,11798.0,43.6958,43.7233,43.54,43.65,11798.0
2018-06-07 12:00:00,47.61,47.68,47.58,47.61,15317.0,43.6408,43.7049,43.6133,43.6408,15317.0
2018-06-07 12:30:00,47.6,47.6,47.45,47.5,13208.0,43.6316,43.6316,43.4941,43.54,13208.0
2018-06-07 13:00:00,47.52,47.53,47.42,47.45,14607.0,43.5583,43.5675,43.4666,43.4941,14607.0
2018-06-07 13:30:00,47.45,47.51,47.36,47.44,16345.0,43.4941,43.5491,43.4116,43.485,16345.0
2018-06-07 14:00:00,47.45,47.54,47.39,47.51,35306.0,43.4941,43.5766,43.4391,43.5491,35306.0
2018-06-07 14:30:00,47.53,47.66,47.53,47.6,15317.0,43.5675,43.6866,43.5675,43.6316,15317.0
2018-06-07 15:00:00,47.59,47.72,47.55,47.68,19559.0,43.6225,43.7416,43.5858,43.7049,19559.0
2018-06-07 15:30:00,47.66,47.76,47.63,47.69,60836.0,43.6866,43.7783,43.6591,43.7141,60836.0
2018-06-08 09:30:00,47.64,47.95,47.34,47.91,25170.0,43.6683,43.9524,43.3933,43.9158,25170.0
2018-06-08 10:00:00,47.98,47.98,47.87,47.91,23435.0,43.9799,43.9799,43.8791,43.9158,23435.0
2018-06-08 10:30:00,47.89,47.92,47.63,47.71,16596.0,43.8974,43.9249,43.6591,43.7324,16596.0
2018-06-08 11:00:00,47.67,47.81,47.67,47.7,23763.0,43.6958,43.8241,43.6958,43.7233,23763.0
2018-06-08 11:30:00,47.69,47.78,47.66,47.76,36918.0,43.7141,43.7966,43.6866,43.7783,36918.0
2018-06-08 12:00:00,47.76,47.82,47.74,47.8,19666.0,43.7783,43.8333,43.7599,43.8149,19666.0
2018-06-08 12:30:00,47.81,47.9,47.81,47.84,12506.0,43.8241,43.9066,43.8241,43.8516,12506.0
2018-06-08 13:00:00,47.86,47.89,47.83,47.86,18665.0,43.8699,43.8974,43.8424,43.8699,18665.0
2018-06-08 13:30:00,47.87,47.91,47.8,47.84,22139.0,43.8791,43.9158,43.8149,43.8516,22139.0
2018-06-08 14:00:00,47.87,47.92,47.85,47.87,14915.0,43.8791,43.9249,43.8608,43.8791,14915.0
2018-06-08 14:30:00,47.88,47.92,47.87,47.92,21744.0,43.8883,43.9249,43.8791,43.9249,21744.0
2018-06-08 15:00:00,47.93,47.95,47.9,47.95,28384.0,43.9341,43.9524,43.9066,43.9524,28384.0
2018-06-08 15:30:00,47.96,48.0,47.9,47.98,103720.0,43.9616,43.9983,43.9066,43.9799,103720.0
2018-06-11 09:30:00,47.95,48.06,47.88,47.99,24799.0,43.9524,44.0533,43.8883,43.9891,24799.0
2018-06-11 10:00:00,48.02,48.21,48.02,48.1,9891.0,44.0166,44.1908,44.0166,44.0899,9891.0
2018-06-11 10:30:00,48.1,48.18,47.74,47.74,23575.0,44.0899,44.1633,43.7599,43.7599,23575.0
2018-06-11 11:00:00,47.74,47.92,47.74,47.88,15487.0,43.7599,43.9249,43.7599,43.8883,15487.0
2018-06-11 11:30:00,47.87,48.08,47.87,47.9,33626.0,43.8791,44.0716,43.8791,43.9066,33626.0
2018-06-11 12:00:00,47.92,47.94,47.83,47.87,15944.0,43.9249,43.9433,43.8424,43.8791,15944.0
2018-06-11 12:30:00,47.88,47.93,47.79,47.81,13032.0,43.8883,43.9341,43.8058,43.8241,13032.0
2018-06-11 13:00:00,47.81,47.85,47.76,47.81,9220.0,43.8241,43.8608,43.7783,43.8241,9220.0
2018-06-11 13:30:00,47.82,47.82,47.75,47.81,12039.0,43.8333,43.8333,43.7691,43.8241,12039.0
2018-06-11 14:00:00,47.8,47.85,47.8,47.83,13799.0,43.8149,43.8608,43.8149,43.8424,13799.0
2018-06-11 14:30:00,47.82,47.84,47.7,47.74,22930.0,43.8333,43.8516,43.7233,43.7599,22930.0
2018-06-11 15:00:00,47.74,47.87,47.73,47.75,29464.0,43.7599,43.8791,43.7508,43.7691,29464.0
2018-06-11 15:30:00,47.75,47.77,47.52,47.53,105626.0,43.7691,43.7874,43.5583,43.5675,105626.0
2018-06-12 09:30:00,47.53,47.53,47.18,47.31,21800.0,43.5675,43.5675,43.2466,43.3658,21800.0
2018-06-12 10:00:00,47.29,47.39,47.19,47.2,13319.0,43.3475,43.4391,43.2558,43.265,13319.0
2018-06-12 10:30:00,47.2,47.2,47.04,47.15,82732.0,43.265,43.265,43.1183,43.2191,82732.0
2018-06-12 11:00:00,47.16,47.28,47.1,47.13,17648.0,43.2283,43.3383,43.1733,43.2008,17648.0
2018-06-12 11:30:00,47.1,47.11,46.89,46.96,28339.0,43.1733,43.1825,42.9808,43.045,28339.0
2018-06-12 12:00:00,46.93,46.97,46.88,46.92,19741.0,43.0175,43.0541,42.9716,43.0083,19741.0
2018-06-12 12:30:00,46.92,46.93,46.85,46.87,16699.0,43.0083,43.0175,42.9441,42.9625,16699.0
2018-06-12 13:00:00,46.88,46.9,46.79,46.8,16766.0,42.9716,42.99,42.8891,42.8983,16766.0
2018-06-12 13:30:00,46.8,46.95,46.73,46.95,22877.0,42.8983,43.0358,42.8342,43.0358,22877.0
2018-06-12 14:00:00,46.95,46.95,46.81,46.81,22262.0,43.0358,43.0358,42.9075,42.9075,22262.0
2018-06-12 14:30:00,46.81,46.92,46.81,46.86,37161.0,42.9075,43.0083,42.9075,42.9533,37161.0
2018-06-12 15:00:00,46.86,46.98,46.86,46.96,30295.0,42.9533,43.0633,42.9533,43.045,30295.0
2018-06-12 15:30:00,46.97,46.97,46.89,46.95,114168.0,43.0541,43.0541,42.9808,43.0358,114168.0
2018-06-13 09:30:00,46.99,46.99,46.78,46.86,16009.0,43.0725,43.0725,42.88,42.9533,16009.0
2018-06-13 10:00:00,46.88,46.99,46.83,46.98,14234.0,42.9716,43.0725,42.9258,43.0633,14234.0
2018-06-13 10:30:00,46.99,47.02,46.91,46.94,16307.0,43.0725,43.1,42.9991,43.0266,16307.0
2018-06-13 11:00:00,46.94,47.08,46.86,47.07,15858.0,43.0266,43.155,42.9533,43.1458,15858.0
2018-06-13 11:30:00,47.08,47.11,46.87,46.87,12300.0,43.155,43.1825,42.9625,42.9625,12300.0
2018-06-13 12:00:00,46.88,46.88,46.71,46.76,14126.0,42.9716,42.9716,42.8158,42.8616,14126.0
2018-06-13 12:30:00,46.76,46.81,46.72,46.77,7579.0,42.8616,42.9075,42.825,42.8708,7579.0
2018-06-13 13:00:00,46.76,46.81,46.71,46.71,8590.0,42.8616,42.9075,42.8158,42.8158,8590.0
2018-06-13 13:30:00,46.7,46.87,46.69,46.81,10303.0,42.8067,42.9625,42.7975,42.9075,10303.0
2018-06-13 14:00:00,46.79,46.79,46.58,46.59,19595.0,42.8891,42.8891,42.6967,42.7058,19595.0
2018-06-13 14:30:00,46.58,46.66,46.43,46.57,31827.0,42.6967,42.77,42.5592,42.6875,31827.0
2018-06-13 15:00:00,46.57,46.64,46.54,46.56,28442.0,42.6875,42.7517,42.66,42.6783,28442.0
2018-06-13 15:30:00,46.57,46.6,46.48,46.49,58890.0,42.6875,42.715,42.605,42.6142,58890.0
2018-06-14 09:30:00,46.67,46.68,46.47,46.54,16208.0,42.7792,42.7883,42.5958,42.66,16208.0
2018-06-14 10:00:00,46.55,46.75,46.53,46.6,8489.0,42.6692,42.8525,42.6508,42.715,8489.0
2018-06-14 10:30:00,46.59,46.59,46.38,46.46,31168.0,42.7058,42.7058,42.5133,42.5867,31168.0
2018-06-14 11:00:00,46.37,46.52,46.35,46.45,6736.0,42.5042,42.6417,42.4858,42.5775,6736.0
2018-06-14 11:30:00,46.47,46.55,46.41,46.48,10850.0,42.5958,42.6692,42.5408,42.605,10850.0
2018-06-14 12:00:00,46.47,46.55,46.44,46.45,11483.0,42.5958,42.6692,42.5683,42.5775,11483.0
2018-06-14 12:30:00,46.45,46.49,46.36,46.37,11381.0,42.5775,42.6142,42.495,42.5042,11381.0
2018-06-14 13:00:00,46.4,46.46,46.38,46.46,21737.0,42.5317,42.5867,42.5133,42.5867,21737.0
2018-06-14 13:30:00,46.48,46.51,46.44,46.45,31020.0,42.605,42.6325,42.5683,42.5775,31020.0
2018-06-14 14:00:00,46.45,46.47,46.32,46.33,17196.0,42.5775,42.5958,42.4583,42.4675,17196.0
2018-06-14 14:30:00,46.33,46.42,46.33,46.39,10313.0,42.4675,42.55,42.4675,42.5225,10313.0
2018-06-14 15:00:00,46.4,46.53,46.4,46.52,56991.0,42.5317,42.6508,42.5317,42.6417,56991.0
2018-06-14 15:30:00,46.51,46.54,46.48,46.54,109206.0,42.6325,42.66,42.605,42.66,109206.0
2018-06-15 09:30:00,46.31,46.31,45.96,45.97,252918.0,42.4492,42.4492,42.1283,42.1375,252918.0
2018-06-15 10:00:00,45.99,46.13,45.79,45.86,18550.0,42.1558,42.2842,41.9725,42.0367,18550.0
2018-06-15 10:30:00,45.86,46.08,45.75,45.99,21639.0,42.0367,42.2383,41.9359,42.1558,21639.0
2018-06-15 11:00:00,45.99,46.1,45.94,45.94,67642.0,42.1558,42.2567,42.11,42.11,67642.0
2018-06-15 11:30:00,45.95,46.12,45.92,46.04,42199.0,42.1192,42.275,42.0917,42.2017,42199.0
2018-06-15 12:00:00,46.05,46.06,45.98,46.04,15354.0,42.2108,42.22,42.1467,42.2017,15354.0
2018-06-15 12:30:00,46.05,46.07,46.01,46.06,18639.0,42.2108,42.2292,42.1742,42.22,18639.0
2018-06-15 13:00:00,46.03,46.29,46.03,46.28,42863.0,42.1925,42.4308,42.1925,42.4217,42863.0
2018-06-15 13:30:00,46.27,46.3,46.22,46.3,16645.0,42.4125,42.44,42.3667,42.44,16645.0
2018-06-15 14:00:00,46.3,46.46,46.25,46.46,25705.0,42.44,42.5867,42.3942,42.5867,25705.0
2018-06-15 14:30:00,46.47,46.57,46.46,46.56,37474.0,42.5958,42.6875,42.5867,42.6783,37474.0
2018-06-15 15:00:00,46.54,46.54,46.41,46.54,39954.0,42.66,42.66,42.5408,42.66,39954.0
2018-06-15 15:30:00,46.53,46.53,46.33,46.45,111896.0,42.6508,42.6508,42.4675,42.5775,111896.0
2018-06-18 09:30:00,46.03,46.21,45.86,46.21,22380.0,42.1925,42.3575,42.0367,42.3575,22380.0
2018-06-18 10:00:00,46.25,46.32,46.22,46.31,10106.0,42.3942,42.4583,42.3667,42.4492,10106.0
2018-06-18 10:30:00,46.29,46.67,46.28,46.55,33996.0,42.4308,42.7792,42.4217,42.6692,33996.0
2018-06-18 11:00:00,46.55,46.65,46.52,46.52,37550.0,42.6692,42.7608,42.6417,42.6417,37550.0
2018-06-18 11:30:00,46.53,46.56,46.28,46.29,21454.0,42.6508,42.6783,42.4217,42.4308,21454.0
2018-06-18 12:00:00,46.3,46.3,46.14,46.14,22696.0,42.44,42.44,42.2933,42.2933,22696.0
2018-06-18 12:30:00,46.12,46.19,46.11,46.15,15925.0,42.275,42.3392,42.2658,42.3025,15925.0
2018-06-18 13:00:00,46.15,46.26,46.15,46.23,13413.0,42.3025,42.4033,42.3025,42.3758,13413.0
2018-06-18 13:30:00,46.22,46.22,46.09,46.15,15736.0,42.3667,42.3667,42.2475,42.3025,15736.0
2018-06-18 14:00:00,46.16,46.25,46.12,46.2,18169.0,42.3117,42.3942,42.275,42.3483,18169.0
2018-06-18 14:30:00,46.21,46.3,46.16,46.18,22005.0,42.3575,42.44,42.3117,42.33,22005.0
2018-06-18 15:00:00,46.17,46.25,46.16,46.25,25591.0,42.3208,42.3942,42.3117,42.3942,25591.0
2018-06-18 15:30:00,46.25,46.37,46.22,46.33,108915.0,42.3942,42.5042,42.3667,42.4675,108915.0
2018-06-19 09:30:00,45.7,45.78,45.43,45.53,22618.0,41.89,41.9634,41.6425,41.7342,22618.0
2018-06-19 10:00:00,45.45,45.45,45.09,45.12,17646.0,41.6609,41.6609,41.3309,41.3584,17646.0
2018-06-19 10:30:00,45.12,45.15,44.99,45.04,19151.0,41.3584,41.3859,41.2392,41.285,19151.0
2018-06-19 11:00:00,45.01,45.35,44.97,45.32,32515.0,41.2575,41.5692,41.2209,41.5417,32515.0
2018-06-19 11:30:00,45.33,45.56,45.27,45.54,30513.0,41.5509,41.7617,41.4959,41.7434,30513.0
2018-06-19 12:00:00,45.54,45.7,45.5,45.67,20905.0,41.7434,41.89,41.7067,41.8625,20905.0
2018-06-19 12:30:00,45.67,45.74,45.54,45.73,30519.0,41.8625,41.9267,41.7434,41.9175,30519.0
2018-06-19 13:00:00,45.73,45.77,45.69,45.74,23700.0,41.9175,41.9542,41.8809,41.9267,23700.0
2018-06-19 13:30:00,45.73,45.79,45.7,45.74,21128.0,41.9175,41.9725,41.89,41.9267,21128.0
2018-06-19 14:00:00,45.74,45.93,45.74,45.9,25590.0,41.9267,42.1008,41.9267,42.0733,25590.0
2018-06-19 14:30:00,45.88,45.9,45.8,45.86,22322.0,42.055,42.0733,41.9817,42.0367,22322.0
2018-06-19 15:00:00,45.85,45.89,45.73,45.74,23860.0,42.0275,42.0642,41.9175,41.9267,23860.0
2018-06-19 15:30:00,45.74,45.9,45.66,45.83,119334.0,41.9267,42.0733,41.8534,42.0092,119334.0
2018-06-20 09:30:00,45.32,45.66,45.24,45.66,93450.0,41.5417,41.8534,41.4684,41.8534,93450.0
2018-06-20 10:00:00,45.67,45.91,45.61,45.9,29796.0,41.8625,42.0825,41.8075,42.0733,29796.0
2018-06-20 10:30:00,45.89,45.93,45.75,45.93,15957.0,42.0642,42.1008,41.9359,42.1008,15957.0
2018-06-20 11:00:00,45.93,45.94,45.81,45.9,22823.0,42.1008,42.11,41.9909,42.0733,22823.0
2018-06-20 11:30:00,45.9,45.92,45.84,45.87,14314.0,42.0733,42.0917,42.0183,42.0458,14314.0
2018-06-20 12:00:00,45.86,46.11,45.85,46.09,36883.0,42.0367,42.2658,42.0275,42.2475,36883.0
2018-06-20 12:30:00,46.09,46.18,46.08,46.14,19274.0,42.2475,42.33,42.2383,42.2933,19274.0
2018-06-20 13:00:00,46.15,46.16,46.07,46.08,13575.0,42.3025,42.3117,42.2292,42.2383,13575.0
2018-06-20 13:30:00,46.07,46.12,46.05,46.1,12908.0,42.2292,42.275,42.2108,42.2567,12908.0
2018-06-20 14:00:00,46.11,46.11,46.03,46.04,20530.0,42.2658,42.2658,42.1925,42.2017,20530.0
2018-06-20 14:30:00,46.04,46.05,45.92,45.94,16970.0,42.2017,42.2108,42.0917,42.11,16970.0
2018-06-20 15:00:00,45.93,45.95,45.86,45.9,30565.0,42.1008,42.1192,42.0367,42.0733,30565.0
2018-06-20 15:30:00,45.9,45.95,45.81,45.82,99170.0,42.0733,42.1192,41.9909,42.0,99170.0
2018-06-21 09:30:00,45.83,45.83,45.39,45.44,11582.0,42.0092,42.0092,41.6059,41.6517,11582.0
2018-06-21 10:00:00,45.44,45.44,45.16,45.18,14143.0,41.6517,41.6517,41.395,41.4134,14143.0
2018-06-21 10:30:00,45.19,45.27,45.11,45.26,9022.0,41.4225,41.4959,41.3492,41.4867,9022.0
2018-06-21 11:00:00,45.24,45.39,45.22,45.25,9546.0,41.4684,41.6059,41.45,41.4775,9546.0
2018-06-21 11:30:00,45.28,45.5,45.28,45.5,11920.0,41.505,41.7067,41.505,41.7067,11920.0
2018-06-21 12:00:00,45.47,45.47,45.34,45.39,7897.0,41.6792,41.6792,41.56,41.6059,7897.0
2018-06-21 12:30:00,45.39,45.43,45.34,45.37,12054.0,41.6059,41.6425,41.56,41.5875,12054.0
2018-06-21 13:00:00,45.37,45.38,45.3,45.31,8801.0,41.5875,41.5967,41.5234,41.5325,8801.0
2018-06-21 13:30:00,45.32,45.37,45.27,45.36,12996.0,41.5417,41.5875,41.4959,41.5784,12996.0
2018-06-21 14:00:00,45.36,45.43,45.35,45.36,9265.0,41.5784,41.6425,41.5692,41.5784,9265.0
2018-06-21 14:30:00,45.36,45.4,45.23,45.23,12266.0,41.5784,41.615,41.4592,41.4592,12266.0
2018-06-21 15:00:00,45.23,45.27,45.08,45.16,17863.0,41.4592,41.4959,41.3217,41.395,17863.0
2018-06-21 15:30:00,45.16,45.23,45.05,45.22,71636.0,41.395,41.4592,41.2942,41.45,71636.0
2018-06-22 09:30:00,45.73,45.73,45.37,45.48,12680.0,41.9175,41.9175,41.5875,41.6884,12680.0
2018-06-22 10:00:00,45.53,45.61,45.36,45.36,15354.0,41.7342,41.8075,41.5784,41.5784,15354.0
2018-06-22 10:30:00,45.4,45.52,45.2,45.3,11381.0,41.615,41.725,41.4317,41.5234,11381.0
2018-06-22 11:00:00,45.39,45.4,45.21,45.39,33113.0,41.6059,41.615,41.4409,41.6059,33113.0
2018-06-22 11:30:00,45.37,45.51,45.29,45.43,11092.0,41.5875,41.7159,41.5142,41.6425,11092.0
2018-06-22 12:00:00,45.41,45.57,45.41,45.45,17178.0,41.6242,41.7709,41.6242,41.6609,17178.0
2018-06-22 12:30:00,45.45,45.48,45.43,45.46,7511.0,41.6609,41.6884,41.6425,41.67,7511.0
2018-06-22 13:00:00,45.48,45.63,45.48,45.63,18907.0,41.6884,41.8259,41.6884,41.8259,18907.0
2018-06-22 13:30:00,45.6,45.66,45.56,45.58,13398.0,41.7984,41.8534,41.7617,41.78,13398.0
2018-06-22 14:00:00,45.57,45.59,45.38,45.41,21792.0,41.7709,41.7892,41.5967,41.6242,21792.0
2018-06-22 14:30:00,45.38,45.49,45.38,45.47,14489.0,41.5967,41.6975,41.5967,41.6792,14489.0
2018-06-22 15:00:00,45.47,45.56,45.44,45.55,24686.0,41.6792,41.7617,41.6517,41.7525,24686.0
2018-06-22 15:30:00,45.55,45.59,45.3,45.33,166945.0,41.7525,41.7892,41.5234,41.5509,166945.0
2018-06-25 09:30:00,45.14,45.3,44.78,44.87,32056.0,41.3767,41.5234,41.0467,41.1292,32056.0
2018-06-25 10:00:00,44.86,45.02,44.83,44.92,25480.0,41.1201,41.2667,41.0926,41.175,25480.0
2018-06-25 10:30:00,44.9,45.1,44.83,44.96,9151.0,41.1567,41.34,41.0926,41.2117,9151.0
2018-06-25 11:00:00,44.95,45.0,44.81,44.81,35509.0,41.2025,41.2484,41.0742,41.0742,35509.0
2018-06-25 11:30:00,44.83,44.97,44.75,44.95,20669.0,41.0926,41.2209,41.0192,41.2025,20669.0
2018-06-25 12:00:00,44.95,44.98,44.77,44.93,23109.0,41.2025,41.23,41.0376,41.1842,23109.0
2018-06-25 12:30:00,44.93,45.06,44.86,45.05,15061.0,41.1842,41.3034,41.1201,41.2942,15061.0
2018-06-25 13:00:00,45.06,45.08,44.86,44.91,22659.0,41.3034,41.3217,41.1201,41.1659,22659.0
2018-06-25 13:30:00,44.91,45.2,44.9,45.12,13491.0,41.1659,41.4317,41.1567,41.3584,13491.0
2018-06-25 14:00:00,45.11,45.18,44.94,45.01,8758.0,41.3492,41.4134,41.1934,41.2575,8758.0
2018-06-25 14:30:00,44.99,44.99,44.86,44.9,25891.0,41.2392,41.2392,41.1201,41.1567,25891.0
2018-06-25 15:00:00,44.9,44.94,44.67,44.73,31967.0,41.1567,41.1934,40.9459,41.0009,31967.0
2018-06-25 15:30:00,44.73,45.18,44.71,45.04,110164.0,41.0009,41.4134,40.9826,41.285,110164.0
2018-06-26 09:30:00,45.07,45.35,44.95,45.14,18113.0,41.3125,41.5692,41.2025,41.3767,18113.0
2018-06-26 10:00:00,45.13,45.23,45.06,45.19,9479.0,41.3675,41.4592,41.3034,41.4225,9479.0
2018-06-26 10:30:00,45.18,45.23,45.12,45.12,7412.0,41.4134,41.4592,41.3584,41.3584,7412.0
2018-06-26 11:00:00,45.15,45.2,44.98,45.13,29296.0,41.3859,41.4317,41.23,41.3675,29296.0
2018-06-26 11:30:00,45.11,45.2,45.08,45.14,17701.0,41.3492,41.4317,41.3217,41.3767,17701.0
2018-06-26 12:00:00,45.15,45.24,45.13,45.18,15373.0,41.3859,41.4684,41.3675,41.4134,15373.0
2018-06-26 12:30:00,45.19,45.28,45.17,45.25,10265.0,41.4225,41.505,41.4042,41.4775,10265.0
2018-06-26 13:00:00,45.25,45.35,45.25,45.3,8195.0,41.4775,41.5692,41.4775,41.5234,8195.0
2018-06-26 13:30:00,45.31,45.32,45.24,45.28,11510.0,41.5325,41.5417,41.4684,41.505,11510.0
2018-06-26 14:00:00,45.29,45.32,45.22,45.26,14082.0,41.5142,41.5417,41.45,41.4867,14082.0
2018-06-26 14:30:00,45.25,45.34,45.22,45.22,11113.0,41.4775,41.56,41.45,41.45,11113.0
2018-06-26 15:00:00,45.22,45.25,45.2,45.21,11355.0,41.45,41.4775,41.4317,41.4409,11355.0
2018-06-26 15:30:00,45.21,45.31,45.0,45.06,84277.0,41.4409,41.5325,41.2484,41.3034,84277.0
2018-06-27 09:30:00,45.29,45.36,45.17,45.3,10843.0,41.5142,41.5784,41.4042,41.5234,10843.0
2018-06-27 10:00:00,45.31,45.72,45.28,45.54,15297.0,41.5325,41.9084,41.505,41.7434,15297.0
2018-06-27 10:30:00,45.55,45.85,45.54,45.73,22723.0,41.7525,42.0275,41.7434,41.9175,22723.0
2018-06-27 11:00:00,45.76,45.78,45.39,45.43,12830.0,41.945,41.9634,41.6059,41.6425,12830.0
2018-06-27 11:30:00,45.37,45.55,45.34,45.55,9602.0,41.5875,41.7525,41.56,41.7525,9602.0
2018-06-27 12:00:00,45.53,45.64,45.52,45.59,12097.0,41.7342,41.835,41.725,41.7892,12097.0
2018-06-27 12:30:00,45.57,45.57,45.42,45.52,7366.0,41.7709,41.7709,41.6334,41.725,7366.0
2018-06-27 13:00:00,45.46,45.51,45.24,45.29,8993.0,41.67,41.7159,41.4684,41.5142,8993.0
2018-06-27 13:30:00,45.28,45.33,45.19,45.26,9997.0,41.505,41.5509,41.4225,41.4867,9997.0
2018-06-27 14:00:00,45.27,45.3,45.12,45.12,17831.0,41.4959,41.5234,41.3584,41.3584,17831.0
2018-06-27 14:30:00,45.13,45.25,45.05,45.08,15298.0,41.3675,41.4775,41.2942,41.3217,15298.0
2018-06-27 15:00:00,45.07,45.18,44.94,45.17,21001.0,41.3125,41.4134,41.1934,41.4042,21001.0
2018-06-27 15:30:00,45.12,45.19,44.93,44.93,63417.0,41.3584,41.4225,41.1842,41.1842,63417.0
2018-06-28 09:30:00,44.85,45.14,44.64,44.82,24760.0,41.1109,41.3767,40.9184,41.0834,24760.0
2018-06-28 10:00:00,44.8,44.9,44.57,44.57,16710.0,41.0651,41.1567,40.8542,40.8542,16710.0
2018-06-28 10:30:00,44.53,44.69,44.47,44.62,45094.0,40.8176,40.9642,40.7626,40.9001,45094.0
2018-06-28 11:00:00,44.6,44.74,44.49,44.7,26643.0,40.8817,41.0101,40.7809,40.9734,26643.0
2018-06-28 11:30:00,44.73,44.73,44.58,44.66,11449.0,41.0009,41.0009,40.8634,40.9367,11449.0
2018-06-28 12:00:00,44.7,44.77,44.63,44.66,16015.0,40.9734,41.0376,40.9092,40.9367,16015.0
2018-06-28 12:30:00,44.65,44.77,44.54,44.77,61999.0,40.9276,41.0376,40.8267,41.0376,61999.0
2018-06-28 13:00:00,44.76,44.9,44.72,44.9,38513.0,41.0284,41.1567,40.9917,41.1567,38513.0
2018-06-28 13:30:00,44.9,44.96,44.8,44.83,15287.0,41.1567,41.2117,41.0651,41.0926,15287.0
2018-06-28 14:00:00,44.84,45.0,44.79,44.98,13371.0,41.1017,41.2484,41.0559,41.23,13371.0
2018-06-28 14:30:00,44.98,45.14,44.97,45.11,180487.0,41.23,41.3767,41.2209,41.3492,180487.0
2018-06-28 15:00:00,45.11,45.18,45.08,45.08,16938.0,41.3492,41.4134,41.3217,41.3217,16938.0
2018-06-28 15:30:00,45.08,45.08,44.96,45.03,124182.0,41.3217,41.3217,41.2117,41.2759,124182.0
2018-06-29 09:30:00,45.25,45.37,45.02,45.3,31345.0,41.4775,41.5875,41.2667,41.5234,31345.0
2018-06-29 10:00:00,45.33,45.53,45.29,45.3,28122.0,41.5509,41.7342,41.5142,41.5234,28122.0
2018-06-29 10:30:00,45.3,45.62,45.28,45.6,35575.0,41.5234,41.8167,41.505,41.7984,35575.0
2018-06-29 11:00:00,45.61,45.65,45.5,45.6,22458.0,41.8075,41.8442,41.7067,41.7984,22458.0
2018-06-29 11:30:00,45.58,45.58,45.42,45.44,33482.0,41.78,41.78,41.6334,41.6517,33482.0
2018-06-29 12:00:00,45.44,45.51,45.4,45.47,15615.0,41.6517,41.7159,41.615,41.6792,15615.0
2018-06-29 12:30:00,45.47,45.52,45.41,45.42,11063.0,41.6792,41.725,41.6242,41.6334,11063.0
2018-06-29 13:00:00,45.43,45.56,45.43,45.47,14402.0,41.6425,41.7617,41.6425,41.6792,14402.0
2018-06-29 13:30:00,45.48,45.61,45.45,45.6,17197.0,41.6884,41.8075,41.6609,41.7984,17197.0
2018-06-29 14:00:00,45.59,45.62,45.56,45.59,21483.0,41.7892,41.8167,41.7617,41.7892,21483.0
2018-06-29 14:30:00,45.6,45.62,45.53,45.59,19804.0,41.7984,41.8167,41.7342,41.7892,19804.0
2018-06-29 15:00:00,45.6,45.61,45.48,45.51,33037.0,41.7984,41.8075,41.6884,41.7159,33037.0
2018-06-29 15:30:00,45.52,45.56,45.2,45.23,125082.0,41.725,41.7617,41.4317,41.4592,125082.0
2018-07-02 09:30:00,44.95,44.95,44.46,44.57,22288.0,41.2025,41.2025,40.7534,40.8542,22288.0
2018-07-02 10:00:00,44.62,44.76,44.53,44.67,20104.0,40.9001,41.0284,40.8176,40.9459,20104.0
2018-07-02 10:30:00,44.7,44.9,44.67,44.76,19474.0,40.9734,41.1567,40.9459,41.0284,19474.0
2018-07-02 11:00:00,44.79,44.85,44.63,44.67,17573.0,41.0559,41.1109,40.9092,40.9459,17573.0
2018-07-02 11:30:00,44.61,44.73,44.56,44.71,17341.0,40.8909,41.0009,40.8451,40.9826,17341.0
2018-07-02 12:00:00,44.7,44.82,44.59,44.82,21015.0,40.9734,41.0834,40.8726,41.0834,21015.0
2018-07-02 12:30:00,44.82,45.0,44.81,44.9,16618.0,41.0834,41.2484,41.0742,41.1567,16618.0
2018-07-02 13:00:00,44.88,44.94,44.77,44.78,16501.0,41.1384,41.1934,41.0376,41.0467,16501.0
2018-07-02 13:30:00,44.77,44.96,44.76,44.85,15801.0,41.0376,41.2117,41.0284,41.1109,15801.0
2018-07-02 14:00:00,44.86,45.09,44.85,45.07,22082.0,41.1201,41.3309,41.1109,41.3125,22082.0
2018-07-02 14:30:00,45.1,45.13,44.98,44.99,21813.0,41.34,41.3675,41.23,41.2392,21813.0
2018-07-02 15:00:00,45.0,45.21,44.94,45.21,26422.0,41.2484,41.4409,41.1934,41.4409,26422.0
2018-07-02 15:30:00,45.2,45.21,45.05,45.13,110519.0,41.4317,41.4409,41.2942,41.3675,110519.0
2018-07-03 09:30:00,45.46,45.58,45.17,45.19,17248.0,41.67,41.78,41.4042,41.4225,17248.0
2018-07-03 10:00:00,45.2,45.32,45.15,45.23,38825.0,41.4317,41.5417,41.3859,41.4592,38825.0
2018-07-03 10:30:00,45.25,45.31,45.03,45.07,25794.0,41.4775,41.5325,41.2759,41.3125,25794.0
2018-07-03 11:00:00,45.08,45.3,45.03,45.3,25938.0,41.3217,41.5234,41.2759,41.5234,25938.0
2018-07-03 11:30:00,45.3,45.47,45.29,45.33,30946.0,41.5234,41.6792,41.5142,41.5509,30946.0
2018-07-03 12:00:00,45.34,45.36,45.14,45.17,29778.0,41.56,41.5784,41.3767,41.4042,29778.0
2018-07-03 12:30:00,45.18,45.2,44.83,44.93,53634.0,41.4134,41.4317,41.0926,41.1842,53634.0
2018-07-05 09:30:00,45.23,45.37,44.8,45.06,25789.0,41.4592,41.5875,41.0651,41.3034,25789.0
2018-07-05 10:00:00,45.02,45.17,44.93,44.96,11011.0,41.2667,41.4042,41.1842,41.2117,11011.0
2018-07-05 10:30:00,44.95,45.0,44.76,44.8,13526.0,41.2025,41.2484,41.0284,41.0651,13526.0
2018-07-05 11:00:00,44.8,45.05,44.77,45.01,25158.0,41.0651,41.2942,41.0376,41.2575,25158.0
2018-07-05 11:30:00,45.01,45.09,44.92,44.92,35381.0,41.2575,41.3309,41.175,41.175,35381.0
2018-07-05 12:00:00,44.92,45.01,44.86,44.86,26245.0,41.175,41.2575,41.1201,41.1201,26245.0
2018-07-05 12:30:00,44.87,44.91,44.8,44.89,24279.0,41.1292,41.1659,41.0651,41.1476,24279.0
2018-07-05 13:00:00,44.9,44.98,44.88,44.91,25485.0,41.1567,41.23,41.1384,41.1659,25485.0
2018-07-05 13:30:00,44.92,45.01,44.88,45.0,17301.0,41.175,41.2575,41.1384,41.2484,17301.0
2018-07-05 14:00:00,45.0,45.06,44.81,44.92,27466.0,41.2484,41.3034,41.0742,41.175,27466.0
2018-07-05 14:30:00,44.93,44.99,44.86,44.91,31060.0,41.1842,41.2392,41.1201,41.1659,31060.0
2018-07-05 15:00:00,44.9,45.07,44.9,45.05,47805.0,41.1567,41.3125,41.1567,41.2942,47805.0
2018-07-05 15:30:00,45.05,45.17,45.04,45.16,118432.0,41.2942,41.4042,41.285,41.395,118432.0
2018-07-06 09:30:00,45.12,45.47,45.01,45.13,17287.0,41.3584,41.6792,41.2575,41.3675,17287.0
2018-07-06 10:00:00,45.14,45.17,44.98,45.0,18988.0,41.3767,41.4042,41.23,41.2484,18988.0
2018-07-06 10:30:00,44.99,45.04,44.93,44.93,16931.0,41.2392,41.285,41.1842,41.1842,16931.0
2018-07-06 11:00:00,44.96,45.16,44.93,45.03,9740.0,41.2117,41.395,41.1842,41.2759,9740.0
2018-07-06 11:30:00,45.04,45.19,45.0,45.11,8857.0,41.285,41.4225,41.2484,41.3492,8857.0
2018-07-06 12:00:00,45.15,45.22,45.1,45.2,51662.0,41.3859,41.45,41.34,41.4317,51662.0
2018-07-06 12:30:00,45.17,45.21,45.12,45.13,8091.0,41.4042,41.4409,41.3584,41.3675,8091.0
2018-07-06 13:00:00,45.15,45.23,45.14,45.18,3730.0,41.3859,41.4592,41.3767,41.4134,3730.0
2018-07-06 13:30:00,45.19,45.19,45.11,45.11,12097.0,41.4225,41.4225,41.3492,41.3492,12097.0
2018-07-06 14:00:00,45.12,45.13,45.05,45.06,9238.0,41.3584,41.3675,41.2942,41.3034,9238.0
2018-07-06 14:30:00,45.06,45.09,44.94,44.99,16298.0,41.3034,41.3309,41.1934,41.2392,16298.0
2018-07-06 15:00:00,44.99,45.08,44.97,45.06,57915.0,41.2392,41.3217,41.2209,41.3034,57915.0
2018-07-06 15:30:00,45.05,45.06,44.9,44.92,75483.0,41.2942,41.3034,41.1567,41.175,75483.0
2018-07-09 09:30:00,45.14,45.56,45.04,45.54,18899.0,41.3767,41.7617,41.285,41.7434,18899.0
2018-07-09 10:00:00,45.5,45.55,45.34,45.55,9816.0,41.7067,41.7525,41.56,41.7525,9816.0
2018-07-09 10:30:00,45.51,45.65,45.47,45.64,27895.0,41.7159,41.8442,41.6792,41.835,27895.0
2018-07-09 11:00:00,45.65,45.71,45.61,45.69,25701.0,41.8442,41.8992,41.8075,41.8809,25701.0
2018-07-09 11:30:00,45.69,45.71,45.57,45.62,14687.0,41.8809,41.8992,41.7709,41.8167,14687.0
2018-07-09 12:00:00,45.62,45.7,45.62,45.67,13994.0,41.8167,41.89,41.8167,41.8625,13994.0
2018-07-09 12:30:00,45.66,45.69,45.57,45.57,12804.0,41.8534,41.8809,41.7709,41.7709,12804.0
2018-07-09 13:00:00,45.57,45.61,45.51,45.57,26396.0,41.7709,41.8075,41.7159,41.7709,26396.0
2018-07-09 13:30:00,45.58,45.69,45.58,45.68,14187.0,41.78,41.8809,41.78,41.8717,14187.0
2018-07-09 14:00:00,45.68,45.8,45.64,45.78,14472.0,41.8717,41.9817,41.835,41.9634,14472.0
2018-07-09 14:30:00,45.78,45.78,45.67,45.74,14398.0,41.9634,41.9634,41.8625,41.9267,14398.0
2018-07-09 15:00:00,45.74,45.77,45.68,45.72,19112.0,41.9267,41.9542,41.8717,41.9084,19112.0
2018-07-09 15:30:00,45.72,45.8,45.71,45.78,93301.0,41.9084,41.9817,41.8992,41.9634,93301.0
2018-07-10 09:30:00,45.86,46.21,45.86,46.04,36263.0,42.0367,42.3575,42.0367,42.2017,36263.0
2018-07-10 10:00:00,46.02,46.16,45.89,45.9,22770.0,42.1833,42.3117,42.0642,42.0733,22770.0
2018-07-10 10:30:00,45.87,45.98,45.77,45.93,17556.0,42.0458,42.1467,41.9542,42.1008,17556.0
2018-07-10 11:00:00,45.93,45.93,45.72,45.77,13495.0,42.1008,42.1008,41.9084,41.9542,13495.0
2018-07-10 11:30:00,45.74,45.9,45.73,45.84,17677.0,41.9267,42.0733,41.9175,42.0183,17677.0
2018-07-10 12:00:00,45.86,45.87,45.79,45.84,10602.0,42.0367,42.0458,41.9725,42.0183,10602.0
2018-07-10 12:30:00,45.86,45.91,45.86,45.9,17214.0,42.0367,42.0825,42.0367,42.0733,17214.0
2018-07-10 13:00:00,45.9,45.95,45.89,45.92,16199.0,42.0733,42.1192,42.0642,42.0917,16199.0
2018-07-10 13:30:00,45.91,45.92,45.79,45.92,24315.0,42.0825,42.0917,41.9725,42.0917,24315.0
2018-07-10 14:00:00,45.91,45.99,45.89,45.97,20574.0,42.0825,42.1558,42.0642,42.1375,20574.0
2018-07-10 14:30:00,45.97,45.98,45.9,45.98,19825.0,42.1375,42.1467,42.0733,42.1467,19825.0
2018-07-10 15:00:00,45.96,46.04,45.92,46.01,27112.0,42.1283,42.2017,42.0917,42.1742,27112.0
2018-07-10 15:30:00,46.03,46.14,45.98,46.09,91694.0,42.1925,42.2933,42.1467,42.2475,91694.0
2018-07-11 09:30:00,45.61,45.79,45.45,45.7,27206.0,41.8075,41.9725,41.6609,41.89,27206.0
2018-07-11 10:00:00,45.74,45.89,45.67,45.87,14069.0,41.9267,42.0642,41.8625,42.0458,14069.0
2018-07-11 10:30:00,45.87,45.95,45.69,45.83,31047.0,42.0458,42.1192,41.8809,42.0092,31047.0
2018-07-11 11:00:00,45.81,45.95,45.73,45.79,17348.0,41.9909,42.1192,41.9175,41.9725,17348.0
2018-07-11 11:30:00,45.74,45.81,45.68,45.69,24320.0,41.9267,41.9909,41.8717,41.8809,24320.0
2018-07-11 12:00:00,45.68,45.74,45.62,45.72,9103.0,41.8717,41.9267,41.8167,41.9084,9103.0
2018-07-11 12:30:00,45.77,45.81,45.61,45.63,10312.0,41.9542,41.9909,41.8075,41.8259,10312.0
2018-07-11 13:00:00,45.64,45.72,45.59,45.67,11109.0,41.835,41.9084,41.7892,41.8625,11109.0
2018-07-11 13:30:00,45.66,45.71,45.58,45.58,10243.0,41.8534,41.8992,41.78,41.78,10243.0
2018-07-11 14:00:00,45.58,45.65,45.49,45.63,18558.0,41.78,41.8442,41.6975,41.8259,18558.0
2018-07-11 14:30:00,45.64,45.73,45.64,45.71,27397.0,41.835,41.9175,41.835,41.8992,27397.0
2018-07-11 15:00:00,45.7,45.78,45.58,45.59,87297.0,41.89,41.9634,41.78,41.7892,87297.0
2018-07-11 15:30:00,45.6,45.73,45.52,45.56,122916.0,41.7984,41.9175,41.725,41.7617,122916.0
2018-07-12 09:30:00,45.84,45.84,45.29,45.55,12691.0,42.1397,42.1397,41.6341,41.8731,12691.0
2018-07-12 10:00:00,45.56,45.65,45.46,45.65,5997.0,41.8823,41.965,41.7904,41.965,5997.0
2018-07-12 10:30:00,45.69,45.71,45.44,45.62,7577.0,42.0018,42.0202,41.772,41.9375,7577.0
2018-07-12 11:00:00,45.63,45.67,45.56,45.61,5040.0,41.9466,41.9834,41.8823,41.9283,5040.0
2018-07-12 11:30:00,45.63,45.7,45.54,45.66,8173.0,41.9466,42.011,41.8639,41.9742,8173.0
2018-07-12 12:00:00,45.7,45.81,45.65,45.81,26919.0,42.011,42.1121,41.965,42.1121,26919.0
2018-07-12 12:30:00,45.8,45.86,45.7,45.8,19254.0,42.1029,42.1581,42.011,42.1029,19254.0
2018-07-12 13:00:00,45.81,45.87,45.77,45.83,15205.0,42.1121,42.1673,42.0753,42.1305,15205.0
2018-07-12 13:30:00,45.83,45.87,45.76,45.77,12319.0,42.1305,42.1673,42.0662,42.0753,12319.0
2018-07-12 14:00:00,45.78,45.83,45.7,45.82,14610.0,42.0845,42.1305,42.011,42.1213,14610.0
2018-07-12 14:30:00,45.82,45.87,45.81,45.86,18267.0,42.1213,42.1673,42.1121,42.1581,18267.0
2018-07-12 15:00:00,45.87,45.94,45.8,45.93,35866.0,42.1673,42.2316,42.1029,42.2224,35866.0
2018-07-12 15:30:00,45.94,45.96,45.82,45.9,54940.0,42.2316,42.25,42.1213,42.1949,54940.0
2018-07-13 09:30:00,45.93,46.45,45.93,46.4,30493.0,42.2224,42.7005,42.2224,42.6545,30493.0
2018-07-13 10:00:00,46.39,46.46,46.24,46.24,14873.0,42.6453,42.7096,42.5074,42.5074,14873.0
2018-07-13 10:30:00,46.25,46.48,46.21,46.41,15351.0,42.5166,42.728,42.4798,42.6637,15351.0
2018-07-13 11:00:00,46.37,46.39,46.3,46.35,11740.0,42.6269,42.6453,42.5626,42.6085,11740.0
2018-07-13 11:30:00,46.34,46.35,46.18,46.22,9112.0,42.5993,42.6085,42.4523,42.489,9112.0
2018-07-13 12:00:00,46.22,46.31,46.19,46.21,11063.0,42.489,42.5718,42.4614,42.4798,11063.0
2018-07-13 12:30:00,46.22,46.33,46.2,46.3,11240.0,42.489,42.5901,42.4706,42.5626,11240.0
2018-07-13 13:00:00,46.3,46.32,46.2,46.26,8496.0,42.5626,42.581,42.4706,42.5258,8496.0
2018-07-13 13:30:00,46.27,46.27,46.13,46.21,12325.0,42.535,42.535,42.4063,42.4798,12325.0
2018-07-13 14:00:00,46.19,46.29,46.18,46.27,9617.0,42.4614,42.5534,42.4523,42.535,9617.0
2018-07-13 14:30:00,46.27,46.34,46.25,46.26,12118.0,42.535,42.5993,42.5166,42.5258,12118.0
2018-07-13 15:00:00,46.27,46.33,46.22,46.25,27611.0,42.535,42.5901,42.489,42.5166,27611.0
2018-07-13 15:30:00,46.25,46.26,46.15,46.2,75429.0,42.5166,42.5258,42.4247,42.4706,75429.0
2018-07-16 09:30:00,46.2,46.26,46.01,46.15,20610.0,42.4706,42.5258,42.296,42.4247,20610.0
2018-07-16 10:00:00,46.2,46.25,46.14,46.17,5935.0,42.4706,42.5166,42.4155,42.4431,5935.0
2018-07-16 10:30:00,46.17,46.21,45.93,45.95,8137.0,42.4431,42.4798,42.2224,42.2408,8137.0
2018-07-16 11:00:00,45.97,46.19,45.97,46.15,9554.0,42.2592,42.4614,42.2592,42.4247,9554.0
2018-07-16 11:30:00,46.17,46.17,46.01,46.1,6100.0,42.4431,42.4431,42.296,42.3787,6100.0
2018-07-16 12:00:00,46.09,46.2,46.06,46.14,15227.0,42.3695,42.4706,42.3419,42.4155,15227.0
2018-07-16 12:30:00,46.12,46.15,45.95,45.99,19722.0,42.3971,42.4247,42.2408,42.2776,19722.0
2018-07-16 13:00:00,46.02,46.05,45.97,45.98,7353.0,42.3052,42.3327,42.2592,42.2684,7353.0
2018-07-16 13:30:00,45.92,45.99,45.9,45.93,12541.0,42.2132,42.2776,42.1949,42.2224,12541.0
2018-07-16 14:00:00,45.92,45.95,45.85,45.93,14144.0,42.2132,42.2408,42.1489,42.2224,14144.0
2018-07-16 14:30:00,45.92,45.92,45.77,45.77,18956.0,42.2132,42.2132,42.0753,42.0753,18956.0
2018-07-16 15:00:00,45.79,45.87,45.76,45.82,17849.0,42.0937,42.1673,42.0662,42.1213,17849.0
2018-07-16 15:30:00,45.83,45.93,45.82,45.89,174467.0,42.1305,42.2224,42.1213,42.1857,174467.0
2018-07-17 09:30:00,45.9,46.24,45.87,46.03,31303.0,42.1949,42.5074,42.1673,42.3144,31303.0
2018-07-17 10:00:00,46.06,46.11,45.89,46.04,24715.0,42.3419,42.3879,42.1857,42.3236,24715.0
2018-07-17 10:30:00,46.05,46.11,45.8,45.92,68000.0,42.3327,42.3879,42.1029,42.2132,68000.0
2018-07-17 11:00:00,45.9,45.96,45.83,45.9,17877.0,42.1949,42.25,42.1305,42.1949,17877.0
2018-07-17 11:30:00,45.87,45.99,45.77,45.95,17054.0,42.1673,42.2776,42.0753,42.2408,17054.0
2018-07-17 12:00:00,45.95,46.06,45.9,46.02,15128.0,42.2408,42.3419,42.1949,42.3052,15128.0
2018-07-17 12:30:00,46.03,46.17,45.98,46.15,10425.0,42.3144,42.4431,42.2684,42.4247,10425.0
2018-07-17 13:00:00,46.14,46.22,46.12,46.14,7898.0,42.4155,42.489,42.3971,42.4155,7898.0
2018-07-17 13:30:00,46.18,46.22,46.12,46.12,9924.0,42.4523,42.489,42.3971,42.3971,9924.0
2018-07-17 14:00:00,46.15,46.15,46.01,46.04,14069.0,42.4247,42.4247,42.296,42.3236,14069.0
2018-07-17 14:30:00,46.07,46.07,45.94,45.96,26737.0,42.3511,42.3511,42.2316,42.25,26737.0
2018-07-17 15:00:00,45.96,46.19,45.94,46.17,23554.0,42.25,42.4614,42.2316,42.4431,23554.0
2018-07-17 15:30:00,46.18,46.24,46.15,46.16,51491.0,42.4523,42.5074,42.4247,42.4339,51491.0
2018-07-18 09:30:00,46.27,46.43,46.27,46.35,20262.0,42.535,42.6821,42.535,42.6085,20262.0
2018-07-18 10:00:00,46.35,46.38,46.22,46.22,17144.0,42.6085,42.6361,42.489,42.489,17144.0
2018-07-18 10:30:00,46.19,46.37,46.19,46.36,12742.0,42.4614,42.6269,42.4614,42.6177,12742.0
2018-07-18 11:00:00,46.37,46.52,46.37,46.48,20900.0,42.6269,42.7648,42.6269,42.728,20900.0
2018-07-18 11:30:00,46.46,46.71,46.44,46.7,27028.0,42.7096,42.9395,42.6913,42.9303,27028.0
2018-07-18 12:00:00,46.72,46.75,46.65,46.74,22762.0,42.9487,42.9762,42.8843,42.967,22762.0
2018-07-18 12:30:00,46.73,46.73,46.59,46.61,15715.0,42.9579,42.9579,42.8292,42.8475,15715.0
2018-07-18 13:00:00,46.61,46.69,46.57,46.69,16771.0,42.8475,42.9211,42.8108,42.9211,16771.0
2018-07-18 13:30:00,46.71,46.73,46.65,46.73,21555.0,42.9395,42.9579,42.8843,42.9579,21555.0
2018-07-18 14:00:00,46.73,46.78,46.7,46.77,20798.0,42.9579,43.0038,42.9303,42.9946,20798.0
2018-07-18 14:30:00,46.77,46.8,46.73,46.78,17806.0,42.9946,43.0222,42.9579,43.0038,17806.0
2018-07-18 15:00:00,46.77,46.86,46.73,46.86,45594.0,42.9946,43.0774,42.9579,43.0774,45594.0
2018-07-18 15:30:00,46.86,46.98,46.85,46.93,153797.0,43.0774,43.1877,43.0682,43.1417,153797.0
2018-07-19 09:30:00,46.6,46.74,46.28,46.44,23762.0,42.8383,42.967,42.5442,42.6913,23762.0
2018-07-19 10:00:00,46.49,46.55,46.38,46.52,16432.0,42.7372,42.7924,42.6361,42.7648,16432.0
2018-07-19 10:30:00,46.49,46.78,46.42,46.69,18806.0,42.7372,43.0038,42.6729,42.9211,18806.0
2018-07-19 11:00:00,46.65,46.79,46.63,46.79,14634.0,42.8843,43.013,42.8659,43.013,14634.0
2018-07-19 11:30:00,46.8,46.94,46.8,46.89,14656.0,43.0222,43.1509,43.0222,43.1049,14656.0
2018-07-19 12:00:00,46.87,47.04,46.86,47.02,28851.0,43.0866,43.2428,43.0774,43.2244,28851.0
2018-07-19 12:30:00,47.0,47.01,46.9,46.91,17029.0,43.2061,43.2153,43.1141,43.1233,17029.0
2018-07-19 13:00:00,46.91,47.08,46.88,47.06,20512.0,43.1233,43.2796,43.0957,43.2612,20512.0
2018-07-19 13:30:00,47.04,47.11,46.95,47.07,22618.0,43.2428,43.3072,43.1601,43.2704,22618.0
2018-07-19 14:00:00,47.06,47.12,47.03,47.09,21765.0,43.2612,43.3164,43.2336,43.2888,21765.0
2018-07-19 14:30:00,47.08,47.08,47.0,47.06,19792.0,43.2796,43.2796,43.2061,43.2612,19792.0
2018-07-19 15:00:00,47.05,47.06,46.94,46.98,25865.0,43.252,43.2612,43.1509,43.1877,25865.0
2018-07-19 15:30:00,46.99,47.04,46.94,47.01,84687.0,43.1969,43.2428,43.1509,43.2153,84687.0
2018-07-20 09:30:00,46.84,47.04,46.66,47.04,42433.0,43.059,43.2428,42.8935,43.2428,42433.0
2018-07-20 10:00:00,46.98,47.1,46.96,47.01,14979.0,43.1877,43.298,43.1693,43.2153,14979.0
2018-07-20 10:30:00,46.99,47.11,46.86,47.11,23196.0,43.1969,43.3072,43.0774,43.3072,23196.0
2018-07-20 11:00:00,47.11,47.38,47.09,47.29,31471.0,43.3072,43.5554,43.2888,43.4726,31471.0
2018-07-20 11:30:00,47.33,47.43,47.32,47.37,27762.0,43.5094,43.6013,43.5002,43.5462,27762.0
2018-07-20 12:00:00,47.37,47.51,47.32,47.48,22408.0,43.5462,43.6749,43.5002,43.6473,22408.0
2018-07-20 12:30:00,47.47,47.52,47.43,47.46,16784.0,43.6381,43.6841,43.6013,43.6289,16784.0
2018-07-20 13:00:00,47.47,47.49,47.34,47.36,14468.0,43.6381,43.6565,43.5186,43.537,14468.0
2018-07-20 13:30:00,47.36,47.43,47.3,47.41,11768.0,43.537,43.6013,43.4818,43.583,11768.0
2018-07-20 14:00:00,47.39,47.42,47.28,47.29,12101.0,43.5646,43.5922,43.4635,43.4726,12101.0
2018-07-20 14:30:00,47.3,47.37,47.25,47.36,29405.0,43.4818,43.5462,43.4359,43.537,29405.0
2018-07-20 15:00:00,47.35,47.37,47.2,47.22,29381.0,43.5278,43.5462,43.3899,43.4083,29381.0
2018-07-20 15:30:00,47.21,47.29,47.16,47.28,186797.0,43.3991,43.4726,43.3531,43.4635,186797.0
2018-07-23 09:30:00,47.02,47.05,46.63,46.92,15866.0,43.2244,43.252,42.8659,43.1325,15866.0
2018-07-23 10:00:00,46.89,47.02,46.85,46.85,18541.0,43.1049,43.2244,43.0682,43.0682,18541.0
2018-07-23 10:30:00,46.85,47.01,46.82,46.86,19832.0,43.0682,43.2153,43.0406,43.0774,19832.0
2018-07-23 11:00:00,46.86,46.9,46.79,46.89,19044.0,43.0774,43.1141,43.013,43.1049,19044.0
2018-07-23 11:30:00,46.88,47.19,46.87,47.17,31432.0,43.0957,43.3807,43.0866,43.3623,31432.0
2018-07-23 12:00:00,47.18,47.27,47.08,47.12,79082.0,43.3715,43.4543,43.2796,43.3164,79082.0
2018-07-23 12:30:00,47.11,47.19,47.07,47.12,12566.0,43.3072,43.3807,43.2704,43.3164,12566.0
2018-07-23 13:00:00,47.14,47.18,47.01,47.04,20686.0,43.3348,43.3715,43.2153,43.2428,20686.0
2018-07-23 13:30:00,47.06,47.15,47.06,47.11,27306.0,43.2612,43.344,43.2612,43.3072,27306.0
2018-07-23 14:00:00,47.11,47.16,47.09,47.12,19165.0,43.3072,43.3531,43.2888,43.3164,19165.0
2018-07-23 14:30:00,47.1,47.13,46.98,46.99,23895.0,43.298,43.3256,43.1877,43.1969,23895.0
2018-07-23 15:00:00,46.97,47.08,46.97,47.04,38441.0,43.1785,43.2796,43.1785,43.2428,38441.0
2018-07-23 15:30:00,47.04,47.04,46.91,46.92,77786.0,43.2428,43.2428,43.1233,43.1325,77786.0
2018-07-24 09:30:00,47.15,47.37,47.0,47.08,16009.0,43.344,43.5462,43.2061,43.2796,16009.0
2018-07-24 10:00:00,47.06,47.29,47.06,47.25,10356.0,43.2612,43.4726,43.2612,43.4359,10356.0
2018-07-24 10:30:00,47.29,47.38,47.18,47.19,10669.0,43.4726,43.5554,43.3715,43.3807,10669.0
2018-07-24 11:00:00,47.18,47.25,47.03,47.25,11057.0,43.3715,43.4359,43.2336,43.4359,11057.0
2018-07-24 11:30:00,47.26,47.27,47.07,47.2,20024.0,43.4451,43.4543,43.2704,43.3899,20024.0
2018-07-24 12:00:00,47.18,47.4,47.17,47.33,21407.0,43.3715,43.5738,43.3623,43.5094,21407.0
2018-07-24 12:30:00,47.3,47.32,47.17,47.17,15130.0,43.4818,43.5002,43.3623,43.3623,15130.0
2018-07-24 13:00:00,47.18,47.24,47.08,47.09,14292.0,43.3715,43.4267,43.2796,43.2888,14292.0
2018-07-24 13:30:00,47.08,47.09,46.95,47.0,13565.0,43.2796,43.2888,43.1601,43.2061,13565.0
2018-07-24 14:00:00,47.0,47.06,46.98,47.04,54658.0,43.2061,43.2612,43.1877,43.2428,54658.0
2018-07-24 14:30:00,47.04,47.06,47.0,47.04,15878.0,43.2428,43.2612,43.2061,43.2428,15878.0
2018-07-24 15:00:00,47.04,47.19,47.04,47.13,23732.0,43.2428,43.3807,43.2428,43.3256,23732.0
2018-07-24 15:30:00,47.13,47.25,47.08,47.24,81316.0,43.3256,43.4359,43.2796,43.4267,81316.0
2018-07-25 09:30:00,47.11,47.73,47.08,47.73,28123.0,43.3072,43.8771,43.2796,43.8771,28123.0
2018-07-25 10:00:00,47.72,47.89,47.66,47.75,44430.0,43.8679,44.0242,43.8128,43.8955,44430.0
2018-07-25 10:30:00,47.75,47.87,47.63,47.65,38409.0,43.8955,44.0058,43.7852,43.8036,38409.0
2018-07-25 11:00:00,47.64,47.75,47.59,47.68,51014.0,43.7944,43.8955,43.7484,43.8312,51014.0
2018-07-25 11:30:00,47.71,47.88,47.62,47.88,38929.0,43.8587,44.015,43.776,44.015,38929.0
2018-07-25 12:00:00,47.88,47.88,47.62,47.71,31022.0,44.015,44.015,43.776,43.8587,31022.0
2018-07-25 12:30:00,47.72,47.75,47.67,47.69,23604.0,43.8679,43.8955,43.822,43.8404,23604.0
2018-07-25 13:00:00,47.7,47.81,47.62,47.77,30582.0,43.8496,43.9507,43.776,43.9139,30582.0
2018-07-25 13:30:00,47.77,48.0,47.76,47.96,53764.0,43.9139,44.1253,43.9047,44.0886,53764.0
2018-07-25 14:00:00,47.96,48.19,47.96,48.15,68114.0,44.0886,44.3,44.0886,44.2632,68114.0
2018-07-25 14:30:00,48.14,48.25,48.11,48.13,62759.0,44.254,44.3552,44.2265,44.2448,62759.0
2018-07-25 15:00:00,48.13,48.15,47.9,47.92,75970.0,44.2448,44.2632,44.0334,44.0518,75970.0
2018-07-25 15:30:00,47.92,48.28,47.84,48.22,160222.0,44.0518,44.3827,43.9783,44.3276,160222.0
2018-07-26 09:30:00,43.35,45.91,43.18,45.32,174250.0,39.8507,42.204,39.6944,41.6617,174250.0
2018-07-26 10:00:00,45.35,46.0,45.28,45.95,92602.0,41.6893,42.2868,41.6249,42.2408,92602.0
2018-07-26 10:30:00,46.0,46.47,45.95,46.39,93934.0,42.2868,42.7188,42.2408,42.6453,93934.0
2018-07-26 11:00:00,46.39,46.94,46.37,46.72,96965.0,42.6453,43.1509,42.6269,42.9487,96965.0
2018-07-26 11:30:00,46.75,46.88,46.3,46.88,66861.0,42.9762,43.0957,42.5626,43.0957,66861.0
2018-07-26 12:00:00,46.86,46.86,46.65,46.73,28761.0,43.0774,43.0774,42.8843,42.9579,28761.0
2018-07-26 12:30:00,46.75,46.81,46.57,46.62,48450.0,42.9762,43.0314,42.8108,42.8567,48450.0
2018-07-26 13:00:00,46.61,46.66,46.46,46.54,59395.0,42.8475,42.8935,42.7096,42.7832,59395.0
2018-07-26 13:30:00,46.54,46.6,46.38,46.48,68665.0,42.7832,42.8383,42.6361,42.728,68665.0
2018-07-26 14:00:00,46.48,46.96,46.48,46.83,52763.0,42.728,43.1693,42.728,43.0498,52763.0
2018-07-26 14:30:00,46.81,46.94,46.75,46.94,64130.0,43.0314,43.1509,42.9762,43.1509,64130.0
2018-07-26 15:00:00,46.94,47.15,46.83,47.15,67485.0,43.1509,43.344,43.0498,43.344,67485.0
2018-07-26 15:30:00,47.13,47.25,47.03,47.09,162697.0,43.3256,43.4359,43.2336,43.2888,162697.0
2018-07-27 09:30:00,47.15,47.24,46.46,46.48,81455.0,43.344,43.4267,42.7096,42.728,81455.0
2018-07-27 10:00:00,46.47,46.56,46.09,46.16,56653.0,42.7188,42.8016,42.3695,42.4339,56653.0
2018-07-27 10:30:00,46.14,46.27,45.88,45.88,83271.0,42.4155,42.535,42.1765,42.1765,83271.0
2018-07-27 11:00:00,45.89,45.91,45.58,45.59,69440.0,42.1857,42.204,41.9007,41.9099,69440.0
2018-07-27 11:30:00,45.59,45.69,45.57,45.65,46270.0,41.9099,42.0018,41.8915,41.965,46270.0
2018-07-27 12:00:00,45.64,45.7,45.49,45.56,50913.0,41.9558,42.011,41.8179,41.8823,50913.0
2018-07-27 12:30:00,45.56,45.66,45.5,45.55,37982.0,41.8823,41.9742,41.8271,41.8731,37982.0
2018-07-27 13:00:00,45.55,45.78,45.49,45.77,36235.0,41.8731,42.0845,41.8179,42.0753,36235.0
2018-07-27 13:30:00,45.76,45.82,45.65,45.81,29096.0,42.0662,42.1213,41.965,42.1121,29096.0
2018-07-27 14:00:00,45.81,45.92,45.71,45.78,45320.0,42.1121,42.2132,42.0202,42.0845,45320.0
2018-07-27 14:30:00,45.77,45.82,45.73,45.81,61775.0,42.0753,42.1213,42.0386,42.1121,61775.0
2018-07-27 15:00:00,45.82,46.03,45.81,45.9,65906.0,42.1213,42.3144,42.1121,42.1949,65906.0
2018-07-27 15:30:00,45.9,46.03,45.87,45.96,160673.0,42.1949,42.3144,42.1673,42.25,160673.0
2018-07-30 09:30:00,46.0,46.28,45.84,45.94,30216.0,42.2868,42.5442,42.1397,42.2316,30216.0
2018-07-30 10:00:00,45.89,46.24,45.86,46.24,29590.0,42.1857,42.5074,42.1581,42.5074,29590.0
2018-07-30 10:30:00,46.22,46.22,45.93,45.97,46423.0,42.489,42.489,42.2224,42.2592,46423.0
2018-07-30 11:00:00,45.97,45.97,45.67,45.76,53239.0,42.2592,42.2592,41.9834,42.0662,53239.0
2018-07-30 11:30:00,45.75,45.95,45.72,45.87,27728.0,42.057,42.2408,42.0294,42.1673,27728.0
2018-07-30 12:00:00,45.86,45.86,45.73,45.74,21217.0,42.1581,42.1581,42.0386,42.0478,21217.0
2018-07-30 12:30:00,45.74,45.76,45.66,45.73,21565.0,42.0478,42.0662,41.9742,42.0386,21565.0
2018-07-30 13:00:00,45.72,45.73,45.6,45.7,20647.0,42.0294,42.0386,41.9191,42.011,20647.0
2018-07-30 13:30:00,45.7,45.76,45.61,45.67,53947.0,42.011,42.0662,41.9283,41.9834,53947.0
2018-07-30 14:00:00,45.66,45.72,45.61,45.63,45371.0,41.9742,42.0294,41.9283,41.9466,45371.0
2018-07-30 14:30:00,45.62,45.63,45.49,45.57,26049.0,41.9375,41.9466,41.8179,41.8915,26049.0
2018-07-30 15:00:00,45.57,45.67,45.5,45.51,36811.0,41.8915,41.9834,41.8271,41.8363,36811.0
2018-07-30 15:30:00,45.5,45.59,45.36,45.39,143482.0,41.8271,41.9099,41.6984,41.726,143482.0
2018-07-31 09:30:00,45.81,45.96,45.58,45.78,41192.0,42.1121,42.25,41.9007,42.0845,41192.0
2018-07-31 10:00:00,45.77,46.14,45.75,46.07,28244.0,42.0753,42.4155,42.057,42.3511,28244.0
2018-07-31 10:30:00,46.14,46.3,46.04,46.12,52592.0,42.4155,42.5626,42.3236,42.3971,52592.0
2018-07-31 11:00:00,46.14,46.18,46.07,46.12,74978.0,42.4155,42.4523,42.3511,42.3971,74978.0
2018-07-31 11:30:00,46.12,46.19,46.08,46.11,24880.0,42.3971,42.4614,42.3603,42.3879,24880.0
2018-07-31 12:00:00,46.13,46.25,46.13,46.24,37800.0,42.4063,42.5166,42.4063,42.5074,37800.0
2018-07-31 12:30:00,46.24,46.3,46.21,46.27,41037.0,42.5074,42.5626,42.4798,42.535,41037.0
2018-07-31 13:00:00,46.27,46.29,46.16,46.24,27490.0,42.535,42.5534,42.4339,42.5074,27490.0
2018-07-31 13:30:00,46.25,46.25,46.14,46.19,24022.0,42.5166,42.5166,42.4155,42.4614,24022.0
2018-07-31 14:00:00,46.19,46.22,46.06,46.09,24234.0,42.4614,42.489,42.3419,42.3695,24234.0
2018-07-31 14:30:00,46.08,46.19,46.07,46.14,19732.0,42.3603,42.4614,42.3511,42.4155,19732.0
2018-07-31 15:00:00,46.14,46.21,46.12,46.2,34812.0,42.4155,42.4798,42.3971,42.4706,34812.0
2018-07-31 15:30:00,46.2,46.25,46.09,46.14,146304.0,42.4706,42.5166,42.3695,42.4155,146304.0
2018-08-01 09:30:00,45.86,46.3,45.8,46.3,28481.0,42.1581,42.5626,42.1029,42.5626,28481.0
2018-08-01 10:00:00,46.3,46.46,46.25,46.43,33461.0,42.5626,42.7096,42.5166,42.6821,33461.0
2018-08-01 10:30:00,46.44,46.49,46.24,46.31,25951.0,42.6913,42.7372,42.5074,42.5718,25951.0
2018-08-01 11:00:00,46.32,46.33,45.9,46.05,31501.0,42.581,42.5901,42.1949,42.3327,31501.0
2018-08-01 11:30:00,46.03,46.04,45.77,45.85,33816.0,42.3144,42.3236,42.0753,42.1489,33816.0
2018-08-01 12:00:00,45.85,45.9,45.75,45.75,31753.0,42.1489,42.1949,42.057,42.057,31753.0
2018-08-01 12:30:00,45.73,45.79,45.7,45.75,31635.0,42.0386,42.0937,42.011,42.057,31635.0
2018-08-01 13:00:00,45.76,45.78,45.61,45.63,22454.0,42.0662,42.0845,41.9283,41.9466,22454.0
2018-08-01 13:30:00,45.63,45.71,45.56,45.64,23870.0,41.9466,42.0202,41.8823,41.9558,23870.0
2018-08-01 14:00:00,45.63,45.82,45.62,45.8,44706.0,41.9466,42.1213,41.9375,42.1029,44706.0
2018-08-01 14:30:00,45.8,46.04,45.77,46.04,32610.0,42.1029,42.3236,42.0753,42.3236,32610.0
2018-08-01 15:00:00,46.03,46.04,45.91,45.97,43770.0,42.3144,42.3236,42.204,42.2592,43770.0
2018-08-01 15:30:00,45.97,46.03,45.92,46.01,108884.0,42.2592,42.3144,42.2132,42.296,108884.0
2018-08-02 09:30:00,45.67,46.29,45.67,46.28,26993.0,41.9834,42.5534,41.9834,42.5442,26993.0
2018-08-02 10:00:00,46.29,46.5,46.14,46.42,38712.0,42.5534,42.7464,42.4155,42.6729,38712.0
2018-08-02 10:30:00,46.42,46.54,46.4,46.48,53048.0,42.6729,42.7832,42.6545,42.728,53048.0
2018-08-02 11:00:00,46.48,46.57,46.09,46.19,39992.0,42.728,42.8108,42.3695,42.4614,39992.0
2018-08-02 11:30:00,46.2,46.26,46.12,46.17,28544.0,42.4706,42.5258,42.3971,42.4431,28544.0
2018-08-02 12:00:00,46.17,46.45,46.13,46.42,24032.0,42.4431,42.7005,42.4063,42.6729,24032.0
2018-08-02 12:30:00,46.42,46.42,46.3,46.32,14743.0,42.6729,42.6729,42.5626,42.581,14743.0
2018-08-02 13:00:00,46.32,46.4,46.28,46.33,14183.0,42.581,42.6545,42.5442,42.5901,14183.0
2018-08-02 13:30:00,46.35,46.43,46.28,46.28,12805.0,42.6085,42.6821,42.5442,42.5442,12805.0
2018-08-02 14:00:00,46.28,46.34,46.2,46.25,18967.0,42.5442,42.5993,42.4706,42.5166,18967.0
2018-08-02 14:30:00,46.25,46.32,46.21,46.31,19446.0,42.5166,42.581,42.4798,42.5718,19446.0
2018-08-02 15:00:00,46.31,46.31,46.19,46.27,31962.0,42.5718,42.5718,42.4614,42.535,31962.0
2018-08-02 15:30:00,46.27,46.35,46.25,46.31,92961.0,42.535,42.6085,42.5166,42.5718,92961.0
2018-08-03 09:30:00,46.48,46.77,46.32,46.37,22360.0,42.728,42.9946,42.581,42.6269,22360.0
2018-08-03 10:00:00,46.35,46.41,46.28,46.41,10974.0,42.6085,42.6637,42.5442,42.6637,10974.0
2018-08-03 10:30:00,46.41,46.44,46.25,46.28,27801.0,42.6637,42.6913,42.5166,42.5442,27801.0
2018-08-03 11:00:00,46.29,46.32,46.13,46.25,29357.0,42.5534,42.581,42.4063,42.5166,29357.0
2018-08-03 11:30:00,46.23,46.34,46.2,46.25,16066.0,42.4982,42.5993,42.4706,42.5166,16066.0
2018-08-03 12:00:00,46.27,46.43,46.26,46.43,28439.0,42.535,42.6821,42.5258,42.6821,28439.0
2018-08-03 12:30:00,46.43,46.49,46.34,46.4,23260.0,42.6821,42.7372,42.5993,42.6545,23260.0
2018-08-03 13:00:00,46.4,46.5,46.38,46.5,11973.0,42.6545,42.7464,42.6361,42.7464,11973.0
2018-08-03 13:30:00,46.51,46.55,46.43,46.51,11796.0,42.7556,42.7924,42.6821,42.7556,11796.0
2018-08-03 14:00:00,46.5,46.5,46.4,46.41,13859.0,42.7464,42.7464,42.6545,42.6637,13859.0
2018-08-03 14:30:00,46.42,46.58,46.42,46.57,16497.0,42.6729,42.82,42.6729,42.8108,16497.0
2018-08-03 15:00:00,46.57,46.71,46.55,46.68,33643.0,42.8108,42.9395,42.7924,42.9119,33643.0
2018-08-03 15:30:00,46.67,46.73,46.64,46.68,69048.0,42.9027,42.9579,42.8751,42.9119,69048.0
2018-08-06 09:30:00,46.73,46.99,46.68,46.68,27339.0,42.9579,43.1969,42.9119,42.9119,27339.0
2018-08-06 10:00:00,46.69,46.93,46.66,46.69,30816.0,42.9211,43.1417,42.8935,42.9211,30816.0
2018-08-06 10:30:00,46.69,46.86,46.64,46.67,16445.0,42.9211,43.0774,42.8751,42.9027,16445.0
2018-08-06 11:00:00,46.73,46.77,46.64,46.73,19836.0,42.9579,42.9946,42.8751,42.9579,19836.0
2018-08-06 11:30:00,46.71,46.79,46.68,46.73,13839.0,42.9395,43.013,42.9119,42.9579,13839.0
2018-08-06 12:00:00,46.7,46.88,46.69,46.82,15280.0,42.9303,43.0957,42.9211,43.0406,15280.0
2018-08-06 12:30:00,46.83,47.01,46.82,47.01,25503.0,43.0498,43.2153,43.0406,43.2153,25503.0
2018-08-06 13:00:00,47.0,47.06,46.99,46.99,10091.0,43.2061,43.2612,43.1969,43.1969,10091.0
2018-08-06 13:30:00,46.99,46.99,46.8,46.82,12556.0,43.1969,43.1969,43.0222,43.0406,12556.0
2018-08-06 14:00:00,46.83,46.95,46.82,46.94,11199.0,43.0498,43.1601,43.0406,43.1509,11199.0
2018-08-06 14:30:00,46.93,46.95,46.88,46.91,19045.0,43.1417,43.1601,43.0957,43.1233,19045.0
2018-08-06 15:00:00,46.92,46.98,46.82,46.94,36250.0,43.1325,43.1877,43.0406,43.1509,36250.0
2018-08-06 15:30:00,46.94,46.94,46.85,46.89,56204.0,43.1509,43.1509,43.0682,43.1049,56204.0
2018-08-07 09:30:00,47.08,47.29,46.95,47.07,16139.0,43.2796,43.4726,43.1601,43.2704,16139.0
2018-08-07 10:00:00,47.09,47.33,47.05,47.3,10142.0,43.2888,43.5094,43.252,43.4818,10142.0
2018-08-07 10:30:00,47.32,47.34,47.22,47.22,9399.0,43.5002,43.5186,43.4083,43.4083,9399.0
2018-08-07 11:00:00,47.21,47.25,47.18,47.25,12041.0,43.3991,43.4359,43.3715,43.4359,12041.0
2018-08-07 11:30:00,47.23,47.23,47.08,47.2,15291.0,43.4175,43.4175,43.2796,43.3899,15291.0
2018-08-07 12:00:00,47.22,47.28,47.18,47.19,17438.0,43.4083,43.4635,43.3715,43.3807,17438.0
2018-08-07 12:30:00,47.19,47.24,47.15,47.22,19746.0,43.3807,43.4267,43.344,43.4083,19746.0
2018-08-07 13:00:00,47.21,47.22,47.17,47.19,12188.0,43.3991,43.4083,43.3623,43.3807,12188.0
2018-08-07 13:30:00,47.18,47.22,47.09,47.21,17668.0,43.3715,43.4083,43.2888,43.3991,17668.0
2018-08-07 14:00:00,47.21,47.23,47.09,47.14,30293.0,43.3991,43.4175,43.2888,43.3348,30293.0
2018-08-07 14:30:00,47.12,47.2,47.1,47.17,17498.0,43.3164,43.3899,43.298,43.3623,17498.0
2018-08-07 15:00:00,47.16,47.16,47.06,47.1,25327.0,43.3531,43.3531,43.2612,43.298,25327.0
2018-08-07 15:30:00,47.09,47.12,47.05,47.07,74208.0,43.2888,43.3164,43.252,43.2704,74208.0
2018-08-08 09:30:00,47.03,47.11,46.72,46.75,24509.0,43.2336,43.3072,42.9487,42.9762,24509.0
2018-08-08 10:00:00,46.75,46.88,46.59,46.65,15517.0,42.9762,43.0957,42.8292,42.8843,15517.0
2018-08-08 10:30:00,46.63,46.69,46.47,46.6,21421.0,42.8659,42.9211,42.7188,42.8383,21421.0
2018-08-08 11:00:00,46.62,46.67,46.54,46.58,15447.0,42.8567,42.9027,42.7832,42.82,15447.0
2018-08-08 11:30:00,46.61,46.72,46.61,46.66,12578.0,42.8475,42.9487,42.8475,42.8935,12578.0
2018-08-08 12:00:00,46.67,46.67,46.51,46.52,14726.0,42.9027,42.9027,42.7556,42.7648,14726.0
2018-08-08 12:30:00,46.52,46.66,46.52,46.55,13559.0,42.7648,42.8935,42.7648,42.7924,13559.0
2018-08-08 13:00:00,46.54,46.66,46.53,46.57,19692.0,42.7832,42.8935,42.774,42.8108,19692.0
2018-08-08 13:30:00,46.58,46.75,46.57,46.75,15489.0,42.82,42.9762,42.8108,42.9762,15489.0
2018-08-08 14:00:00,46.75,46.75,46.63,46.73,21330.0,42.9762,42.9762,42.8659,42.9579,21330.0
2018-08-08 14:30:00,46.73,46.74,46.63,46.71,24669.0,42.9579,42.967,42.8659,42.9395,24669.0
2018-08-08 15:00:00,46.72,46.72,46.62,46.68,29261.0,42.9487,42.9487,42.8567,42.9119,29261.0
2018-08-08 15:30:00,46.68,46.72,46.61,46.63,58658.0,42.9119,42.9487,42.8475,42.8659,58658.0
2018-08-09 09:30:00,46.74,47.07,46.63,46.99,32753.0,42.967,43.2704,42.8659,43.1969,32753.0
2018-08-09 10:00:00,46.98,47.14,46.98,47.02,24597.0,43.1877,43.3348,43.1877,43.2244,24597.0
2018-08-09 10:30:00,47.03,47.05,46.97,47.01,19694.0,43.2336,43.252,43.1785,43.2153,19694.0
2018-08-09 11:00:00,46.99,47.03,46.82,46.88,11831.0,43.1969,43.2336,43.0406,43.0957,11831.0
2018-08-09 11:30:00,46.89,46.91,46.6,46.7,17147.0,43.1049,43.1233,42.8383,42.9303,17147.0
2018-08-09 12:00:00,46.69,46.77,46.68,46.74,14256.0,42.9211,42.9946,42.9119,42.967,14256.0
2018-08-09 12:30:00,46.74,46.96,46.73,46.91,22728.0,42.967,43.1693,42.9579,43.1233,22728.0
2018-08-09 13:00:00,46.9,46.9,46.74,46.79,23252.0,43.1141,43.1141,42.967,43.013,23252.0
2018-08-09 13:30:00,46.78,46.85,46.78,46.82,26319.0,43.0038,43.0682,43.0038,43.0406,26319.0
2018-08-09 14:00:00,46.84,46.85,46.72,46.79,37986.0,43.059,43.0682,42.9487,43.013,37986.0
2018-08-09 14:30:00,46.79,46.87,46.79,46.83,35025.0,43.013,43.0866,43.013,43.0498,35025.0
2018-08-09 15:00:00,46.84,46.87,46.8,46.86,25533.0,43.059,43.0866,43.0222,43.0774,25533.0
2018-08-09 15:30:00,46.86,46.96,46.84,46.9,124494.0,43.0774,43.1693,43.059,43.1141,124494.0
2018-08-10 09:30:00,46.69,46.96,46.57,46.6,31192.0,42.9211,43.1693,42.8108,42.8383,31192.0
2018-08-10 10:00:00,46.56,46.57,46.3,46.33,45542.0,42.8016,42.8108,42.5626,42.5901,45542.0
2018-08-10 10:30:00,46.34,46.64,46.31,46.6,37924.0,42.5993,42.8751,42.5718,42.8383,37924.0
2018-08-10 11:00:00,46.62,46.77,46.55,46.74,22399.0,42.8567,42.9946,42.7924,42.967,22399.0
2018-08-10 11:30:00,46.76,46.86,46.69,46.73,20323.0,42.9854,43.0774,42.9211,42.9579,20323.0
2018-08-10 12:00:00,46.75,46.75,46.61,46.63,29990.0,42.9762,42.9762,42.8475,42.8659,29990.0
2018-08-10 12:30:00,46.64,46.68,46.6,46.62,14155.0,42.8751,42.9119,42.8383,42.8567,14155.0
2018-08-10 13:00:00,46.62,46.68,46.58,46.61,23057.0,42.8567,42.9119,42.82,42.8475,23057.0
2018-08-10 13:30:00,46.61,46.61,46.54,46.55,30810.0,42.8475,42.8475,42.7832,42.7924,30810.0
2018-08-10 14:00:00,46.56,46.59,46.5,46.51,34574.0,42.8016,42.8292,42.7464,42.7556,34574.0
2018-08-10 14:30:00,46.51,46.7,46.5,46.64,86799.0,42.7556,42.9303,42.7464,42.8751,86799.0
2018-08-10 15:00:00,46.64,46.74,46.57,46.66,43864.0,42.8751,42.967,42.8108,42.8935,43864.0
2018-08-10 15:30:00,46.67,46.68,46.57,46.65,123747.0,42.9027,42.9119,42.8108,42.8843,123747.0
2018-08-13 09:30:00,46.67,46.87,46.44,46.59,39914.0,42.9027,43.0866,42.6913,42.8292,39914.0
2018-08-13 10:00:00,46.62,46.94,46.62,46.81,25964.0,42.8567,43.1509,42.8567,43.0314,25964.0
2018-08-13 10:30:00,46.82,46.86,46.7,46.72,11969.0,43.0406,43.0774,42.9303,42.9487,11969.0
2018-08-13 11:00:00,46.72,46.78,46.31,46.33,33858.0,42.9487,43.0038,42.5718,42.5901,33858.0
2018-08-13 11:30:00,46.31,46.35,46.17,46.2,31020.0,42.5718,42.6085,42.4431,42.4706,31020.0
2018-08-13 12:00:00,46.2,46.25,46.06,46.08,21163.0,42.4706,42.5166,42.3419,42.3603,21163.0
2018-08-13 12:30:00,46.08,46.13,46.03,46.06,35429.0,42.3603,42.4063,42.3144,42.3419,35429.0
2018-08-13 13:00:00,46.06,46.07,45.95,46.05,22763.0,42.3419,42.3511,42.2408,42.3327,22763.0
2018-08-13 13:30:00,46.05,46.12,46.05,46.08,25078.0,42.3327,42.3971,42.3327,42.3603,25078.0
2018-08-13 14:00:00,46.09,46.35,46.08,46.28,28380.0,42.3695,42.6085,42.3603,42.5442,28380.0
2018-08-13 14:30:00,46.29,46.31,46.15,46.17,22776.0,42.5534,42.5718,42.4247,42.4431,22776.0
2018-08-13 15:00:00,46.16,46.17,45.88,45.89,78406.0,42.4339,42.4431,42.1765,42.1857,78406.0
2018-08-13 15:30:00,45.89,46.02,45.85,45.99,161503.0,42.1857,42.3052,42.1489,42.2776,161503.0
2018-08-14 09:30:00,46.14,46.15,45.96,46.04,13603.0,42.4155,42.4247,42.25,42.3236,13603.0
2018-08-14 10:00:00,46.04,46.18,45.96,46.13,23312.0,42.3236,42.4523,42.25,42.4063,23312.0
2018-08-14 10:30:00,46.14,46.37,46.09,46.24,47137.0,42.4155,42.6269,42.3695,42.5074,47137.0
2018-08-14 11:00:00,46.29,46.43,46.27,46.38,36195.0,42.5534,42.6821,42.535,42.6361,36195.0
2018-08-14 11:30:00,46.39,46.44,46.3,46.3,24778.0,42.6453,42.6913,42.5626,42.5626,24778.0
2018-08-14 12:00:00,46.31,46.38,46.19,46.28,53536.0,42.5718,42.6361,42.4614,42.5442,53536.0
2018-08-14 12:30:00,46.27,46.34,46.26,46.26,46277.0,42.535,42.5993,42.5258,42.5258,46277.0
2018-08-14 13:00:00,46.25,46.3,46.12,46.14,18758.0,42.5166,42.5626,42.3971,42.4155,18758.0
2018-08-14 13:30:00,46.14,46.14,46.07,46.13,20931.0,42.4155,42.4155,42.3511,42.4063,20931.0
2018-08-14 14:00:00,46.13,46.14,46.02,46.07,25936.0,42.4063,42.4155,42.3052,42.3511,25936.0
2018-08-14 14:30:00,46.07,46.12,46.04,46.07,21789.0,42.3511,42.3971,42.3236,42.3511,21789.0
2018-08-14 15:00:00,46.07,46.1,46.04,46.07,21900.0,42.3511,42.3787,42.3236,42.3511,21900.0
2018-08-14 15:30:00,46.06,46.12,45.98,46.04,73050.0,42.3419,42.3971,42.2684,42.3236,73050.0
2018-08-15 09:30:00,45.67,45.67,45.23,45.27,12875.0,41.9834,41.9834,41.5789,41.6157,12875.0
2018-08-15 10:00:00,45.25,45.3,45.06,45.06,15070.0,41.5973,41.6433,41.4227,41.4227,15070.0
2018-08-15 10:30:00,45.03,45.15,44.94,44.97,20542.0,41.3951,41.5054,41.3123,41.3399,20542.0
2018-08-15 11:00:00,44.97,45.25,44.96,45.22,16192.0,41.3399,41.5973,41.3307,41.5697,16192.0
2018-08-15 11:30:00,45.23,45.31,45.11,45.14,13246.0,41.5789,41.6525,41.4686,41.4962,13246.0
2018-08-15 12:00:00,45.14,45.39,45.14,45.39,12534.0,41.4962,41.726,41.4962,41.726,12534.0
2018-08-15 12:30:00,45.42,45.53,45.42,45.51,10276.0,41.7536,41.8547,41.7536,41.8363,10276.0
2018-08-15 13:00:00,45.53,45.67,45.47,45.5,12296.0,41.8547,41.9834,41.7996,41.8271,12296.0
2018-08-15 13:30:00,45.5,45.5,45.38,45.43,12866.0,41.8271,41.8271,41.7168,41.7628,12866.0
2018-08-15 14:00:00,45.39,45.44,45.31,45.32,12843.0,41.726,41.772,41.6525,41.6617,12843.0
2018-08-15 14:30:00,45.29,45.48,45.29,45.48,13116.0,41.6341,41.8088,41.6341,41.8088,13116.0
2018-08-15 15:00:00,45.48,45.58,45.48,45.55,18555.0,41.8088,41.9007,41.8088,41.8731,18555.0
2018-08-15 15:30:00,45.56,45.71,45.53,45.62,69600.0,41.8823,42.0202,41.8547,41.9375,69600.0
2018-08-16 09:30:00,45.93,46.02,45.76,45.88,14861.0,42.2224,42.3052,42.0662,42.1765,14861.0
2018-08-16 10:00:00,45.88,46.13,45.88,46.08,13298.0,42.1765,42.4063,42.1765,42.3603,13298.0
2018-08-16 10:30:00,46.08,46.19,46.04,46.11,17740.0,42.3603,42.4614,42.3236,42.3879,17740.0
2018-08-16 11:00:00,46.12,46.31,46.08,46.31,16253.0,42.3971,42.5718,42.3603,42.5718,16253.0
2018-08-16 11:30:00,46.33,46.44,46.26,46.38,20687.0,42.5901,42.6913,42.5258,42.6361,20687.0
2018-08-16 12:00:00,46.38,46.6,46.34,46.45,22890.0,42.6361,42.8383,42.5993,42.7005,22890.0
2018-08-16 12:30:00,46.41,46.43,46.27,46.34,12380.0,42.6637,42.6821,42.535,42.5993,12380.0
2018-08-16 13:00:00,46.32,46.36,46.31,46.33,11537.0,42.581,42.6177,42.5718,42.5901,11537.0
2018-08-16 13:30:00,46.32,46.32,46.18,46.19,15283.0,42.581,42.581,42.4523,42.4614,15283.0
2018-08-16 14:00:00,46.21,46.26,46.13,46.13,14261.0,42.4798,42.5258,42.4063,42.4063,14261.0
2018-08-16 14:30:00,46.11,46.14,46.06,46.08,15423.0,42.3879,42.4155,42.3419,42.3603,15423.0
2018-08-16 15:00:00,46.08,46.17,46.07,46.14,19884.0,42.3603,42.4431,42.3511,42.4155,19884.0
2018-08-16 15:30:00,46.15,46.16,46.08,46.12,54209.0,42.4247,42.4339,42.3603,42.3971,54209.0
2018-08-17 09:30:00,46.11,46.33,45.93,46.32,22472.0,42.3879,42.5901,42.2224,42.581,22472.0
2018-08-17 10:00:00,46.33,46.34,46.13,46.17,13699.0,42.5901,42.5993,42.4063,42.4431,13699.0
2018-08-17 10:30:00,46.19,46.29,46.15,46.15,17528.0,42.4614,42.5534,42.4247,42.4247,17528.0
2018-08-17 11:00:00,46.15,46.32,46.12,46.3,20238.0,42.4247,42.581,42.3971,42.5626,20238.0
2018-08-17 11:30:00,46.32,46.42,46.31,46.41,12080.0,42.581,42.6729,42.5718,42.6637,12080.0
2018-08-17 12:00:00,46.42,46.42,46.34,46.41,12176.0,42.6729,42.6729,42.5993,42.6637,12176.0
2018-08-17 12:30:00,46.4,46.4,46.31,46.38,8187.0,42.6545,42.6545,42.5718,42.6361,8187.0
2018-08-17 13:00:00,46.37,46.39,46.27,46.28,22443.0,42.6269,42.6453,42.535,42.5442,22443.0
2018-08-17 13:30:00,46.28,46.32,46.27,46.31,11178.0,42.5442,42.581,42.535,42.5718,11178.0
2018-08-17 14:00:00,46.33,46.5,46.32,46.48,14073.0,42.5901,42.7464,42.581,42.728,14073.0
2018-08-17 14:30:00,46.49,46.54,46.43,46.53,18730.0,42.7372,42.7832,42.6821,42.774,18730.0
2018-08-17 15:00:00,46.52,46.53,46.44,46.47,23192.0,42.7648,42.774,42.6913,42.7188,23192.0
2018-08-17 15:30:00,46.46,46.53,46.45,46.46,58018.0,42.7096,42.774,42.7005,42.7096,58018.0
2018-08-20 09:30:00,46.65,46.79,46.54,46.69,12085.0,42.8843,43.013,42.7832,42.9211,12085.0
2018-08-20 10:00:00,46.7,46.72,46.54,46.65,9131.0,42.9303,42.9487,42.7832,42.8843,9131.0
2018-08-20 10:30:00,46.63,46.63,46.42,46.42,10511.0,42.8659,42.8659,42.6729,42.6729,10511.0
2018-08-20 11:00:00,46.46,46.62,46.46,46.61,6434.0,42.7096,42.8567,42.7096,42.8475,6434.0
2018-08-20 11:30:00,46.59,46.69,46.59,46.63,12747.0,42.8292,42.9211,42.8292,42.8659,12747.0
2018-08-20 12:00:00,46.61,46.78,46.61,46.74,23422.0,42.8475,43.0038,42.8475,42.967,23422.0
2018-08-20 12:30:00,46.72,46.8,46.71,46.76,27541.0,42.9487,43.0222,42.9395,42.9854,27541.0
2018-08-20 13:00:00,46.76,46.77,46.71,46.73,9166.0,42.9854,42.9946,42.9395,42.9579,9166.0
2018-08-20 13:30:00,46.73,46.76,46.62,46.65,19208.0,42.9579,42.9854,42.8567,42.8843,19208.0
2018-08-20 14:00:00,46.65,46.66,46.59,46.66,15505.0,42.8843,42.8935,42.8292,42.8935,15505.0
2018-08-20 14:30:00,46.67,46.68,46.57,46.58,10403.0,42.9027,42.9119,42.8108,42.82,10403.0
2018-08-20 15:00:00,46.59,46.6,46.54,46.57,19861.0,42.8292,42.8383,42.7832,42.8108,19861.0
2018-08-20 15:30:00,46.57,46.64,46.54,46.57,62925.0,42.8108,42.8751,42.7832,42.8108,62925.0
2018-08-21 09:30:00,46.57,46.76,46.49,46.66,31839.0,42.8108,42.9854,42.7372,42.8935,31839.0
2018-08-21 10:00:00,46.69,46.73,46.52,46.57,18151.0,42.9211,42.9579,42.7648,42.8108,18151.0
2018-08-21 10:30:00,46.6,46.69,46.57,46.65,14428.0,42.8383,42.9211,42.8108,42.8843,14428.0
2018-08-21 11:00:00,46.65,46.7,46.6,46.69,17242.0,42.8843,42.9303,42.8383,42.9211,17242.0
2018-08-21 11:30:00,46.7,46.82,46.68,46.72,32343.0,42.9303,43.0406,42.9119,42.9487,32343.0
2018-08-21 12:00:00,46.72,46.84,46.7,46.84,26408.0,42.9487,43.059,42.9303,43.059,26408.0
2018-08-21 12:30:00,46.83,46.9,46.81,46.84,35897.0,43.0498,43.1141,43.0314,43.059,35897.0
2018-08-21 13:00:00,46.84,47.01,46.83,47.01,38515.0,43.059,43.2153,43.0498,43.2153,38515.0
2018-08-21 13:30:00,47.02,47.12,46.98,47.06,16307.0,43.2244,43.3164,43.1877,43.2612,16307.0
2018-08-21 14:00:00,47.06,47.06,46.93,46.99,19800.0,43.2612,43.2612,43.1417,43.1969,19800.0
2018-08-21 14:30:00,46.99,47.03,46.94,46.95,25706.0,43.1969,43.2336,43.1509,43.1601,25706.0
2018-08-21 15:00:00,46.96,47.03,46.95,46.98,22251.0,43.1693,43.2336,43.1601,43.1877,22251.0
2018-08-21 15:30:00,46.98,46.98,46.88,46.94,74224.0,43.1877,43.1877,43.0957,43.1509,74224.0
2018-08-22 09:30:00,46.78,46.88,46.53,46.63,15291.0,43.0038,43.0957,42.774,42.8659,15291.0
2018-08-22 10:00:00,46.59,46.65,46.45,46.45,11917.0,42.8292,42.8843,42.7005,42.7005,11917.0
2018-08-22 10:30:00,46.47,46.84,46.47,46.79,16813.0,42.7188,43.059,42.7188,43.013,16813.0
2018-08-22 11:00:00,46.81,46.84,46.73,46.78,16997.0,43.0314,43.059,42.9579,43.0038,16997.0
2018-08-22 11:30:00,46.77,46.83,46.74,46.79,10573.0,42.9946,43.0498,42.967,43.013,10573.0
2018-08-22 12:00:00,46.8,46.84,46.76,46.77,17885.0,43.0222,43.059,42.9854,42.9946,17885.0
2018-08-22 12:30:00,46.77,46.83,46.7,46.77,26956.0,42.9946,43.0498,42.9303,42.9946,26956.0
2018-08-22 13:00:00,46.76,46.85,46.73,46.85,16267.0,42.9854,43.0682,42.9579,43.0682,16267.0
2018-08-22 13:30:00,46.84,46.9,46.84,46.9,41994.0,43.059,43.1141,43.059,43.1141,41994.0
2018-08-22 14:00:00,46.92,46.96,46.77,46.84,14890.0,43.1325,43.1693,42.9946,43.059,14890.0
2018-08-22 14:30:00,46.82,46.88,46.8,46.88,9026.0,43.0406,43.0957,43.0222,43.0957,9026.0
2018-08-22 15:00:00,46.89,46.95,46.88,46.9,17819.0,43.1049,43.1601,43.0957,43.1141,17819.0
2018-08-22 15:30:00,46.91,46.92,46.86,46.87,67762.0,43.1233,43.1325,43.0774,43.0866,67762.0
2018-08-23 09:30:00,46.83,46.83,46.62,46.67,12302.0,43.0498,43.0498,42.8567,42.9027,12302.0
2018-08-23 10:00:00,46.69,46.85,46.69,46.84,5309.0,42.9211,43.0682,42.9211,43.059,5309.0
2018-08-23 10:30:00,46.86,46.87,46.51,46.55,8677.0,43.0774,43.0866,42.7556,42.7924,8677.0
2018-08-23 11:00:00,46.62,46.63,46.4,46.45,7158.0,42.8567,42.8659,42.6545,42.7005,7158.0
2018-08-23 11:30:00,46.45,46.46,46.37,46.38,6738.0,42.7005,42.7096,42.6269,42.6361,6738.0
2018-08-23 12:00:00,46.38,46.54,46.38,46.48,10068.0,42.6361,42.7832,42.6361,42.728,10068.0
2018-08-23 12:30:00,46.5,46.53,46.41,46.44,6499.0,42.7464,42.774,42.6637,42.6913,6499.0
2018-08-23 13:00:00,46.44,46.53,46.39,46.53,6494.0,42.6913,42.774,42.6453,42.774,6494.0
2018-08-23 13:30:00,46.52,46.52,46.4,46.42,22153.0,42.7648,42.7648,42.6545,42.6729,22153.0
2018-08-23 14:00:00,46.41,46.44,46.36,46.38,15937.0,42.6637,42.6913,42.6177,42.6361,15937.0
2018-08-23 14:30:00,46.38,46.4,46.29,46.29,69255.0,42.6361,42.6545,42.5534,42.5534,69255.0
2018-08-23 15:00:00,46.3,46.43,46.3,46.36,17918.0,42.5626,42.6821,42.5626,42.6177,17918.0
2018-08-23 15:30:00,46.35,46.37,46.24,46.31,58859.0,42.6085,42.6269,42.5074,42.5718,58859.0
2018-08-24 09:30:00,46.37,46.41,46.2,46.33,15268.0,42.6269,42.6637,42.4706,42.5901,15268.0
2018-08-24 10:00:00,46.34,46.45,46.31,46.33,19203.0,42.5993,42.7005,42.5718,42.5901,19203.0
2018-08-24 10:30:00,46.33,46.48,46.3,46.32,23155.0,42.5901,42.728,42.5626,42.581,23155.0
2018-08-24 11:00:00,46.31,46.42,46.3,46.37,12689.0,42.5718,42.6729,42.5626,42.6269,12689.0
2018-08-24 11:30:00,46.35,46.41,46.31,46.41,15586.0,42.6085,42.6637,42.5718,42.6637,15586.0
2018-08-24 12:00:00,46.41,46.41,46.3,46.35,52079.0,42.6637,42.6637,42.5626,42.6085,52079.0
2018-08-24 12:30:00,46.35,46.44,46.34,46.41,24691.0,42.6085,42.6913,42.5993,42.6637,24691.0
2018-08-24 13:00:00,46.41,46.44,46.33,46.43,7445.0,42.6637,42.6913,42.5901,42.6821,7445.0
2018-08-24 13:30:00,46.41,46.44,46.29,46.39,13740.0,42.6637,42.6913,42.5534,42.6453,13740.0
2018-08-24 14:00:00,46.41,46.42,46.32,46.37,17421.0,42.6637,42.6729,42.581,42.6269,17421.0
2018-08-24 14:30:00,46.36,46.4,46.34,46.38,10104.0,42.6177,42.6545,42.5993,42.6361,10104.0
2018-08-24 15:00:00,46.38,46.39,46.29,46.33,28089.0,42.6361,42.6453,42.5534,42.5901,28089.0
2018-08-24 15:30:00,46.32,46.38,46.32,46.36,41032.0,42.581,42.6361,42.581,42.6177,41032.0
2018-08-27 09:30:00,46.6,46.78,46.47,46.7,29970.0,42.8383,43.0038,42.7188,42.9303,29970.0
2018-08-27 10:00:00,46.71,46.92,46.69,46.76,26034.0,42.9395,43.1325,42.9211,42.9854,26034.0
2018-08-27 10:30:00,46.76,46.76,46.54,46.65,30293.0,42.9854,42.9854,42.7832,42.8843,30293.0
2018-08-27 11:00:00,46.69,46.75,46.62,46.69,23481.0,42.9211,42.9762,42.8567,42.9211,23481.0
2018-08-27 11:30:00,46.68,46.77,46.67,46.73,28895.0,42.9119,42.9946,42.9027,42.9579,28895.0
2018-08-27 12:00:00,46.72,46.88,46.71,46.85,21132.0,42.9487,43.0957,42.9395,43.0682,21132.0
2018-08-27 12:30:00,46.85,46.9,46.83,46.86,21752.0,43.0682,43.1141,43.0498,43.0774,21752.0
2018-08-27 13:00:00,46.87,46.88,46.77,46.79,17966.0,43.0866,43.0957,42.9946,43.013,17966.0
2018-08-27 13:30:00,46.77,46.79,46.47,46.58,72108.0,42.9946,43.013,42.7188,42.82,72108.0
2018-08-27 14:00:00,46.59,46.68,46.51,46.68,43208.0,42.8292,42.9119,42.7556,42.9119,43208.0
2018-08-27 14:30:00,46.68,46.75,46.57,46.57,36188.0,42.9119,42.9762,42.8108,42.8108,36188.0
2018-08-27 15:00:00,46.58,46.58,46.41,46.52,63753.0,42.82,42.82,42.6637,42.7648,63753.0
2018-08-27 15:30:00,46.52,46.59,46.46,46.59,131423.0,42.7648,42.8292,42.7096,42.8292,131423.0
2018-08-28 09:30:00,46.78,46.88,46.54,46.84,40804.0,43.0038,43.0957,42.7832,43.059,40804.0
2018-08-28 10:00:00,46.87,46.96,46.87,46.9,13078.0,43.0866,43.1693,43.0866,43.1141,13078.0
2018-08-28 10:30:00,46.89,47.02,46.86,46.86,16556.0,43.1049,43.2244,43.0774,43.0774,16556.0
2018-08-28 11:00:00,46.89,47.01,46.82,46.98,16564.0,43.1049,43.2153,43.0406,43.1877,16564.0
2018-08-28 11:30:00,46.97,46.98,46.73,46.75,20637.0,43.1785,43.1877,42.9579,42.9762,20637.0
2018-08-28 12:00:00,46.77,46.85,46.76,46.77,15446.0,42.9946,43.0682,42.9854,42.9946,15446.0
2018-08-28 12:30:00,46.77,46.85,46.77,46.8,9378.0,42.9946,43.0682,42.9946,43.0222,9378.0
2018-08-28 13:00:00,46.8,46.85,46.75,46.76,20420.0,43.0222,43.0682,42.9762,42.9854,20420.0
2018-08-28 13:30:00,46.76,46.86,46.75,46.82,11478.0,42.9854,43.0774,42.9762,43.0406,11478.0
2018-08-28 14:00:00,46.83,46.88,46.8,46.88,12652.0,43.0498,43.0957,43.0222,43.0957,12652.0
2018-08-28 14:30:00,46.87,46.9,46.84,46.86,14365.0,43.0866,43.1141,43.059,43.0774,14365.0
2018-08-28 15:00:00,46.86,46.99,46.86,46.97,23329.0,43.0774,43.1969,43.0774,43.1785,23329.0
2018-08-28 15:30:00,46.97,46.99,46.84,46.9,46808.0,43.1785,43.1969,43.059,43.1141,46808.0
2018-08-29 09:30:00,46.92,47.16,46.7,47.04,22586.0,43.1325,43.3531,42.9303,43.2428,22586.0
2018-08-29 10:00:00,47.02,47.06,46.95,47.02,13746.0,43.2244,43.2612,43.1601,43.2244,13746.0
2018-08-29 10:30:00,47.04,47.14,46.99,47.08,14771.0,43.2428,43.3348,43.1969,43.2796,14771.0
2018-08-29 11:00:00,47.08,47.2,47.04,47.18,29809.0,43.2796,43.3899,43.2428,43.3715,29809.0
2018-08-29 11:30:00,47.16,47.19,47.08,47.16,26625.0,43.3531,43.3807,43.2796,43.3531,26625.0
2018-08-29 12:00:00,47.19,47.35,47.16,47.24,33336.0,43.3807,43.5278,43.3531,43.4267,33336.0
2018-08-29 12:30:00,47.23,47.26,47.13,47.21,88621.0,43.4175,43.4451,43.3256,43.3991,88621.0
2018-08-29 13:00:00,47.21,47.25,47.11,47.13,10117.0,43.3991,43.4359,43.3072,43.3256,10117.0
2018-08-29 13:30:00,47.12,47.16,47.04,47.05,14182.0,43.3164,43.3531,43.2428,43.252,14182.0
2018-08-29 14:00:00,47.05,47.06,46.98,46.98,12515.0,43.252,43.2612,43.1877,43.1877,12515.0
2018-08-29 14:30:00,46.99,47.08,46.96,47.03,16885.0,43.1969,43.2796,43.1693,43.2336,16885.0
2018-08-29 15:00:00,47.03,47.15,47.02,47.08,18156.0,43.2336,43.344,43.2244,43.2796,18156.0
2018-08-29 15:30:00,47.07,47.13,47.05,47.11,52782.0,43.2704,43.3256,43.252,43.3072,52782.0
2018-08-30 09:30:00,47.08,47.35,46.79,47.33,26456.0,43.2796,43.5278,43.013,43.5094,26456.0
2018-08-30 10:00:00,47.31,47.36,47.07,47.11,20421.0,43.491,43.537,43.2704,43.3072,20421.0
2018-08-30 10:30:00,47.13,47.22,47.09,47.15,9205.0,43.3256,43.4083,43.2888,43.344,9205.0
2018-08-30 11:00:00,47.17,47.2,47.01,47.01,11418.0,43.3623,43.3899,43.2153,43.2153,11418.0
2018-08-30 11:30:00,47.02,47.05,46.97,46.99,9817.0,43.2244,43.252,43.1785,43.1969,9817.0
2018-08-30 12:00:00,46.98,47.08,46.98,47.07,17298.0,43.1877,43.2796,43.1877,43.2704,17298.0
2018-08-30 12:30:00,47.07,47.19,47.06,47.19,9647.0,43.2704,43.3807,43.2612,43.3807,9647.0
2018-08-30 13:00:00,47.2,47.26,47.19,47.25,10999.0,43.3899,43.4451,43.3807,43.4359,10999.0
2018-08-30 13:30:00,47.25,47.26,47.17,47.19,13969.0,43.4359,43.4451,43.3623,43.3807,13969.0
2018-08-30 14:00:00,47.18,47.2,46.86,46.9,25290.0,43.3715,43.3899,43.0774,43.1141,25290.0
2018-08-30 14:30:00,46.9,47.04,46.9,46.98,20252.0,43.1141,43.2428,43.1141,43.1877,20252.0
2018-08-30 15:00:00,46.97,46.97,46.87,46.91,26102.0,43.1785,43.1785,43.0866,43.1233,26102.0
2018-08-30 15:30:00,46.92,47.03,46.87,47.01,59426.0,43.1325,43.2336,43.0866,43.2153,59426.0
2018-08-31 09:30:00,46.89,47.31,46.89,47.22,24026.0,43.1049,43.491,43.1049,43.4083,24026.0
2018-08-31 10:00:00,47.26,47.26,46.95,46.97,8114.0,43.4451,43.4451,43.1601,43.1785,8114.0
2018-08-31 10:30:00,46.99,47.03,46.93,46.98,5319.0,43.1969,43.2336,43.1417,43.1877,5319.0
2018-08-31 11:00:00,46.98,47.05,46.86,46.86,9822.0,43.1877,43.252,43.0774,43.0774,9822.0
2018-08-31 11:30:00,46.91,46.94,46.82,46.86,7588.0,43.1233,43.1509,43.0406,43.0774,7588.0
2018-08-31 12:00:00,46.84,46.92,46.81,46.86,10776.0,43.059,43.1325,43.0314,43.0774,10776.0
2018-08-31 12:30:00,46.89,46.93,46.78,46.93,7652.0,43.1049,43.1417,43.0038,43.1417,7652.0
2018-08-31 13:00:00,46.94,47.0,46.92,46.96,3563.0,43.1509,43.2061,43.1325,43.1693,3563.0
2018-08-31 13:30:00,46.95,47.0,46.93,46.94,9095.0,43.1601,43.2061,43.1417,43.1509,9095.0
2018-08-31 14:00:00,46.94,46.95,46.85,46.9,9935.0,43.1509,43.1601,43.0682,43.1141,9935.0
2018-08-31 14:30:00,46.9,47.02,46.9,46.99,11797.0,43.1141,43.2244,43.1141,43.1969,11797.0
2018-08-31 15:00:00,47.0,47.11,46.94,46.95,20515.0,43.2061,43.3072,43.1509,43.1601,20515.0
2018-08-31 15:30:00,46.96,47.11,46.95,47.01,69631.0,43.1693,43.3072,43.1601,43.2153,69631.0
2018-09-04 09:30:00,46.92,46.92,46.58,46.6,13991.0,43.1325,43.1325,42.82,42.8383,13991.0
2018-09-04 10:00:00,46.63,46.82,46.61,46.73,12918.0,42.8659,43.0406,42.8475,42.9579,12918.0
2018-09-04 10:30:00,46.73,46.78,46.63,46.71,11130.0,42.9579,43.0038,42.8659,42.9395,11130.0
2018-09-04 11:00:00,46.69,46.71,46.47,46.47,15155.0,42.9211,42.9395,42.7188,42.7188,15155.0
2018-09-04 11:30:00,46.45,46.55,46.39,46.45,13880.0,42.7005,42.7924,42.6453,42.7005,13880.0
2018-09-04 12:00:00,46.45,46.52,46.39,46.43,13046.0,42.7005,42.7648,42.6453,42.6821,13046.0
2018-09-04 12:30:00,46.44,46.51,46.42,46.51,5608.0,42.6913,42.7556,42.6729,42.7556,5608.0
2018-09-04 13:00:00,46.51,46.67,46.51,46.65,35693.0,42.7556,42.9027,42.7556,42.8843,35693.0
2018-09-04 13:30:00,46.65,46.79,46.65,46.79,16243.0,42.8843,43.013,42.8843,43.013,16243.0
2018-09-04 14:00:00,46.81,46.97,46.81,46.88,36707.0,43.0314,43.1785,43.0314,43.0957,36707.0
2018-09-04 14:30:00,46.85,46.98,46.82,46.98,51113.0,43.0682,43.1877,43.0406,43.1877,51113.0
2018-09-04 15:00:00,46.97,46.97,46.89,46.9,37178.0,43.1785,43.1785,43.1049,43.1141,37178.0
2018-09-04 15:30:00,46.9,46.94,46.83,46.9,105808.0,43.1141,43.1509,43.0498,43.1141,105808.0
2018-09-05 09:30:00,46.79,46.94,46.53,46.76,8290.0,43.013,43.1509,42.774,42.9854,8290.0
2018-09-05 10:00:00,46.76,46.87,46.69,46.8,8708.0,42.9854,43.0866,42.9211,43.0222,8708.0
2018-09-05 10:30:00,46.8,47.0,46.67,46.99,9301.0,43.0222,43.2061,42.9027,43.1969,9301.0
2018-09-05 11:00:00,47.0,47.09,46.96,46.96,10373.0,43.2061,43.2888,43.1693,43.1693,10373.0
2018-09-05 11:30:00,46.91,47.14,46.87,47.12,12829.0,43.1233,43.3348,43.0866,43.3164,12829.0
2018-09-05 12:00:00,47.12,47.19,47.02,47.11,10693.0,43.3164,43.3807,43.2244,43.3072,10693.0
2018-09-05 12:30:00,47.11,47.13,46.92,46.92,9286.0,43.3072,43.3256,43.1325,43.1325,9286.0
2018-09-05 13:00:00,46.92,47.05,46.92,47.05,8875.0,43.1325,43.252,43.1325,43.252,8875.0
2018-09-05 13:30:00,47.05,47.06,46.95,47.0,11114.0,43.252,43.2612,43.1601,43.2061,11114.0
2018-09-05 14:00:00,47.02,47.06,47.0,47.0,10560.0,43.2244,43.2612,43.2061,43.2061,10560.0
2018-09-05 14:30:00,47.0,47.06,46.96,46.96,17339.0,43.2061,43.2612,43.1693,43.1693,17339.0
2018-09-05 15:00:00,46.96,47.1,46.96,47.04,22458.0,43.1693,43.298,43.1693,43.2428,22458.0
2018-09-05 15:30:00,47.04,47.11,47.02,47.08,124552.0,43.2428,43.3072,43.2244,43.2796,124552.0
2018-09-06 09:30:00,47.16,47.57,47.16,47.55,22731.0,43.3531,43.73,43.3531,43.7117,22731.0
2018-09-06 10:00:00,47.59,47.59,47.37,47.55,11845.0,43.7484,43.7484,43.5462,43.7117,11845.0
2018-09-06 10:30:00,47.54,47.55,47.36,47.49,16305.0,43.7025,43.7117,43.537,43.6565,16305.0
2018-09-06 11:00:00,47.48,47.48,47.28,47.36,11745.0,43.6473,43.6473,43.4635,43.537,11745.0
2018-09-06 11:30:00,47.4,47.42,47.3,47.4,17693.0,43.5738,43.5922,43.4818,43.5738,17693.0
2018-09-06 12:00:00,47.4,47.4,47.29,47.31,9534.0,43.5738,43.5738,43.4726,43.491,9534.0
2018-09-06 12:30:00,47.31,47.39,47.3,47.33,4800.0,43.491,43.5646,43.4818,43.5094,4800.0
2018-09-06 13:00:00,47.3,47.39,47.29,47.37,11211.0,43.4818,43.5646,43.4726,43.5462,11211.0
2018-09-06 13:30:00,47.37,47.43,47.34,47.41,9254.0,43.5462,43.6013,43.5186,43.583,9254.0
2018-09-06 14:00:00,47.41,47.45,47.36,47.38,9649.0,43.583,43.6197,43.537,43.5554,9649.0
2018-09-06 14:30:00,47.38,47.48,47.38,47.41,16627.0,43.5554,43.6473,43.5554,43.583,16627.0
2018-09-06 15:00:00,47.41,47.48,47.39,47.45,15687.0,43.583,43.6473,43.5646,43.6197,15687.0
2018-09-06 15:30:00,47.46,47.53,47.38,47.5,90571.0,43.6289,43.6933,43.5554,43.6657,90571.0
2018-09-07 09:30:00,47.35,47.48,47.19,47.48,9367.0,43.5278,43.6473,43.3807,43.6473,9367.0
2018-09-07 10:00:00,47.46,47.46,47.27,47.27,11602.0,43.6289,43.6289,43.4543,43.4543,11602.0
2018-09-07 10:30:00,47.28,47.39,47.24,47.34,21164.0,43.4635,43.5646,43.4267,43.5186,21164.0
2018-09-07 11:00:00,47.3,47.3,47.09,47.17,18505.0,43.4818,43.4818,43.2888,43.3623,18505.0
2018-09-07 11:30:00,47.18,47.21,47.02,47.02,9237.0,43.3715,43.3991,43.2244,43.2244,9237.0
2018-09-07 12:00:00,47.02,47.02,46.8,46.84,14457.0,43.2244,43.2244,43.0222,43.059,14457.0
2018-09-07 12:30:00,46.87,46.88,46.74,46.88,7389.0,43.0866,43.0957,42.967,43.0957,7389.0
2018-09-07 13:00:00,46.88,46.88,46.73,46.79,10862.0,43.0957,43.0957,42.9579,43.013,10862.0
2018-09-07 13:30:00,46.79,46.84,46.7,46.7,8692.0,43.013,43.059,42.9303,42.9303,8692.0
2018-09-07 14:00:00,46.7,46.91,46.68,46.88,15332.0,42.9303,43.1233,42.9119,43.0957,15332.0
2018-09-07 14:30:00,46.88,46.88,46.81,46.87,22545.0,43.0957,43.0957,43.0314,43.0866,22545.0
2018-09-07 15:00:00,46.87,46.87,46.75,46.83,31831.0,43.0866,43.0866,42.9762,43.0498,31831.0
2018-09-07 15:30:00,46.84,46.86,46.76,46.83,108764.0,43.059,43.0774,42.9854,43.0498,108764.0
2018-09-10 09:30:00,47.13,47.36,47.05,47.29,17973.0,43.3256,43.537,43.252,43.4726,17973.0
2018-09-10 10:00:00,47.24,47.28,47.09,47.22,14524.0,43.4267,43.4635,43.2888,43.4083,14524.0
2018-09-10 10:30:00,47.23,47.26,47.13,47.14,18780.0,43.4175,43.4451,43.3256,43.3348,18780.0
2018-09-10 11:00:00,47.14,47.19,47.05,47.13,28355.0,43.3348,43.3807,43.252,43.3256,28355.0
2018-09-10 11:30:00,47.14,47.14,46.98,47.03,18976.0,43.3348,43.3348,43.1877,43.2336,18976.0
2018-09-10 12:00:00,47.07,47.11,46.93,46.94,19409.0,43.2704,43.3072,43.1417,43.1509,19409.0
2018-09-10 12:30:00,46.94,47.03,46.94,46.95,13324.0,43.1509,43.2336,43.1509,43.1601,13324.0
2018-09-10 13:00:00,46.95,47.08,46.94,47.05,15065.0,43.1601,43.2796,43.1509,43.252,15065.0
2018-09-10 13:30:00,47.05,47.05,46.97,47.03,22308.0,43.252,43.252,43.1785,43.2336,22308.0
2018-09-10 14:00:00,47.04,47.07,46.99,47.05,26626.0,43.2428,43.2704,43.1969,43.252,26626.0
2018-09-10 14:30:00,47.05,47.1,47.04,47.06,19981.0,43.252,43.298,43.2428,43.2612,19981.0
2018-09-10 15:00:00,47.07,47.09,46.89,47.0,25087.0,43.2704,43.2888,43.1049,43.2061,25087.0
2018-09-10 15:30:00,47.0,47.03,46.9,46.93,78152.0,43.2061,43.2336,43.1141,43.1417,78152.0
2018-09-11 09:30:00,46.66,46.82,46.46,46.75,37618.0,42.8935,43.0406,42.7096,42.9762,37618.0
2018-09-11 10:00:00,46.74,46.81,46.64,46.66,15153.0,42.967,43.0314,42.8751,42.8935,15153.0
2018-09-11 10:30:00,46.68,46.73,46.63,46.65,32055.0,42.9119,42.9579,42.8659,42.8843,32055.0
2018-09-11 11:00:00,46.68,46.89,46.66,46.88,16189.0,42.9119,43.1049,42.8935,43.0957,16189.0
2018-09-11 11:30:00,46.91,46.95,46.79,46.95,10129.0,43.1233,43.1601,43.013,43.1601,10129.0
2018-09-11 12:00:00,46.98,46.99,46.83,46.84,14272.0,43.1877,43.1969,43.0498,43.059,14272.0
2018-09-11 12:30:00,46.86,46.96,46.82,46.96,48297.0,43.0774,43.1693,43.0406,43.1693,48297.0
2018-09-11 13:00:00,46.96,47.05,46.86,47.04,77073.0,43.1693,43.252,43.0774,43.2428,77073.0
2018-09-11 13:30:00,47.06,47.06,46.82,46.87,12227.0,43.2612,43.2612,43.0406,43.0866,12227.0
2018-09-11 14:00:00,46.88,46.93,46.83,46.89,15715.0,43.0957,43.1417,43.0498,43.1049,15715.0
2018-09-11 14:30:00,46.89,47.0,46.89,46.96,21310.0,43.1049,43.2061,43.1049,43.1693,21310.0
2018-09-11 15:00:00,46.97,46.99,46.94,46.98,28308.0,43.1785,43.1969,43.1509,43.1877,28308.0
2018-09-11 15:30:00,46.98,46.99,46.9,46.95,67509.0,43.1877,43.1969,43.1141,43.1601,67509.0
2018-09-12 09:30:00,46.89,47.18,46.71,47.17,45428.0,43.1049,43.3715,42.9395,43.3623,45428.0
2018-09-12 10:00:00,47.16,47.19,46.97,47.05,21397.0,43.3531,43.3807,43.1785,43.252,21397.0
2018-09-12 10:30:00,47.04,47.14,46.92,47.11,24399.0,43.2428,43.3348,43.1325,43.3072,24399.0
2018-09-12 11:00:00,47.1,47.43,47.02,47.4,25683.0,43.298,43.6013,43.2244,43.5738,25683.0
2018-09-12 11:30:00,47.41,47.48,47.28,47.43,18242.0,43.583,43.6473,43.4635,43.6013,18242.0
2018-09-12 12:00:00,47.43,47.53,47.38,47.53,29329.0,43.6013,43.6933,43.5554,43.6933,29329.0
2018-09-12 12:30:00,47.52,47.52,47.44,47.45,21540.0,43.6841,43.6841,43.6105,43.6197,21540.0
2018-09-12 13:00:00,47.44,47.53,47.41,47.42,14089.0,43.6105,43.6933,43.583,43.5922,14089.0
2018-09-12 13:30:00,47.42,47.48,47.36,47.43,15428.0,43.5922,43.6473,43.537,43.6013,15428.0
2018-09-12 14:00:00,47.43,47.47,47.4,47.45,17540.0,43.6013,43.6381,43.5738,43.6197,17540.0
2018-09-12 14:30:00,47.45,47.52,47.43,47.47,19352.0,43.6197,43.6841,43.6013,43.6381,19352.0
2018-09-12 15:00:00,47.46,47.5,47.43,47.49,21176.0,43.6289,43.6657,43.6013,43.6565,21176.0
2018-09-12 15:30:00,47.49,47.54,47.43,47.44,74975.0,43.6565,43.7025,43.6013,43.6105,74975.0
2018-09-13 09:30:00,47.54,47.81,47.54,47.65,15568.0,43.7025,43.9507,43.7025,43.8036,15568.0
2018-09-13 10:00:00,47.67,47.8,47.67,47.78,15737.0,43.822,43.9415,43.822,43.9231,15737.0
2018-09-13 10:30:00,47.78,47.81,47.62,47.65,7250.0,43.9231,43.9507,43.776,43.8036,7250.0
2018-09-13 11:00:00,47.62,47.74,47.56,47.57,11335.0,43.776,43.8863,43.7209,43.73,11335.0
2018-09-13 11:30:00,47.59,47.83,47.56,47.83,8453.0,43.7484,43.9691,43.7209,43.9691,8453.0
2018-09-13 12:00:00,47.83,47.87,47.72,47.79,10584.0,43.9691,44.0058,43.8679,43.9323,10584.0
2018-09-13 12:30:00,47.79,47.79,47.73,47.78,5913.0,43.9323,43.9323,43.8771,43.9231,5913.0
2018-09-13 13:00:00,47.8,47.83,47.68,47.69,9210.0,43.9415,43.9691,43.8312,43.8404,9210.0
2018-09-13 13:30:00,47.71,47.76,47.68,47.7,7888.0,43.8587,43.9047,43.8312,43.8496,7888.0
2018-09-13 14:00:00,47.68,47.71,47.57,47.67,12330.0,43.8312,43.8587,43.73,43.822,12330.0
2018-09-13 14:30:00,47.68,47.71,47.66,47.68,18659.0,43.8312,43.8587,43.8128,43.8312,18659.0
2018-09-13 15:00:00,47.7,47.73,47.63,47.66,42385.0,43.8496,43.8771,43.7852,43.8128,42385.0
2018-09-13 15:30:00,47.66,47.66,47.53,47.63,81468.0,43.8128,43.8128,43.6933,43.7852,81468.0
2018-09-14 09:30:00,47.71,48.22,47.71,48.08,18914.0,43.8587,44.3276,43.8587,44.1989,18914.0
2018-09-14 10:00:00,48.05,48.05,47.86,48.0,13296.0,44.1713,44.1713,43.9966,44.1253,13296.0
2018-09-14 10:30:00,48.01,48.14,48.01,48.12,13183.0,44.1345,44.254,44.1345,44.2357,13183.0
2018-09-14 11:00:00,48.12,48.22,48.11,48.22,11853.0,44.2357,44.3276,44.2265,44.3276,11853.0
2018-09-14 11:30:00,48.22,48.32,48.21,48.26,12193.0,44.3276,44.4195,44.3184,44.3643,12193.0
2018-09-14 12:00:00,48.26,48.26,48.0,48.07,12939.0,44.3643,44.3643,44.1253,44.1897,12939.0
2018-09-14 12:30:00,48.08,48.09,47.99,48.03,14654.0,44.1989,44.2081,44.1161,44.1529,14654.0
2018-09-14 13:00:00,48.03,48.07,47.98,48.02,10722.0,44.1529,44.1897,44.107,44.1437,10722.0
2018-09-14 13:30:00,48.03,48.09,48.02,48.08,14319.0,44.1529,44.2081,44.1437,44.1989,14319.0
2018-09-14 14:00:00,48.09,48.23,48.08,48.2,27925.0,44.2081,44.3368,44.1989,44.3092,27925.0
2018-09-14 14:30:00,48.19,48.24,48.18,48.22,22073.0,44.3,44.346,44.2908,44.3276,22073.0
2018-09-14 15:00:00,48.22,48.32,48.22,48.28,26151.0,44.3276,44.4195,44.3276,44.3827,26151.0
2018-09-14 15:30:00,48.27,48.28,48.13,48.14,107083.0,44.3735,44.3827,44.2448,44.254,107083.0
2018-09-17 09:30:00,48.1,48.28,47.83,47.9,19996.0,44.2173,44.3827,43.9691,44.0334,19996.0
2018-09-17 10:00:00,47.91,47.98,47.84,47.94,25800.0,44.0426,44.107,43.9783,44.0702,25800.0
2018-09-17 10:30:00,47.94,48.02,47.88,47.91,18887.0,44.0702,44.1437,44.015,44.0426,18887.0
2018-09-17 11:00:00,47.92,48.06,47.92,48.03,22712.0,44.0518,44.1805,44.0518,44.1529,22712.0
2018-09-17 11:30:00,48.03,48.05,47.93,48.04,11810.0,44.1529,44.1713,44.061,44.1621,11810.0
2018-09-17 12:00:00,48.05,48.05,47.96,47.98,7077.0,44.1713,44.1713,44.0886,44.107,7077.0
2018-09-17 12:30:00,47.99,48.01,47.91,47.95,9537.0,44.1161,44.1345,44.0426,44.0794,9537.0
2018-09-17 13:00:00,47.98,47.98,47.87,47.95,13909.0,44.107,44.107,44.0058,44.0794,13909.0
2018-09-17 13:30:00,47.94,48.02,47.89,47.96,12626.0,44.0702,44.1437,44.0242,44.0886,12626.0
2018-09-17 14:00:00,47.96,48.02,47.96,47.99,13034.0,44.0886,44.1437,44.0886,44.1161,13034.0
2018-09-17 14:30:00,47.98,48.0,47.91,47.94,14266.0,44.107,44.1253,44.0426,44.0702,14266.0
2018-09-17 15:00:00,47.93,47.95,47.85,47.91,28513.0,44.061,44.0794,43.9874,44.0426,28513.0
2018-09-17 15:30:00,47.92,47.96,47.9,47.95,72847.0,44.0518,44.0886,44.0334,44.0794,72847.0
2018-09-18 09:30:00,48.09,48.09,47.78,47.78,14009.0,44.2081,44.2081,43.9231,43.9231,14009.0
2018-09-18 10:00:00,47.69,47.74,46.79,47.49,100833.0,43.8404,43.8863,43.013,43.6565,100833.0
2018-09-18 10:30:00,47.5,47.58,47.39,47.54,18489.0,43.6657,43.7392,43.5646,43.7025,18489.0
2018-09-18 11:00:00,47.55,47.68,47.52,47.67,20330.0,43.7117,43.8312,43.6841,43.822,20330.0
2018-09-18 11:30:00,47.68,47.78,47.58,47.73,19605.0,43.8312,43.9231,43.7392,43.8771,19605.0
2018-09-18 12:00:00,47.73,47.77,47.63,47.71,20783.0,43.8771,43.9139,43.7852,43.8587,20783.0
2018-09-18 12:30:00,47.71,47.81,47.68,47.69,30594.0,43.8587,43.9507,43.8312,43.8404,30594.0
2018-09-18 13:00:00,47.7,47.83,47.7,47.78,22485.0,43.8496,43.9691,43.8496,43.9231,22485.0
2018-09-18 13:30:00,47.76,47.83,47.75,47.82,11732.0,43.9047,43.9691,43.8955,43.9599,11732.0
2018-09-18 14:00:00,47.83,47.99,47.83,47.97,29133.0,43.9691,44.1161,43.9691,44.0978,29133.0
2018-09-18 14:30:00,47.97,47.97,47.89,47.94,22811.0,44.0978,44.0978,44.0242,44.0702,22811.0
2018-09-18 15:00:00,47.94,48.1,47.94,48.06,55069.0,44.0702,44.2173,44.0702,44.1805,55069.0
2018-09-18 15:30:00,48.07,48.1,48.02,48.05,87320.0,44.1897,44.2173,44.1437,44.1713,87320.0
2018-09-19 09:30:00,48.09,48.33,47.76,48.11,15845.0,44.2081,44.4287,43.9047,44.2265,15845.0
2018-09-19 10:00:00,48.13,48.22,48.06,48.17,14420.0,44.2448,44.3276,44.1805,44.2816,14420.0
2018-09-19 10:30:00,48.16,48.21,48.11,48.17,10903.0,44.2724,44.3184,44.2265,44.2816,10903.0
2018-09-19 11:00:00,48.16,48.23,47.96,47.98,10262.0,44.2724,44.3368,44.0886,44.107,10262.0
2018-09-19 11:30:00,47.97,48.03,47.95,48.02,18786.0,44.0978,44.1529,44.0794,44.1437,18786.0
2018-09-19 12:00:00,48.04,48.07,47.97,48.0,23817.0,44.1621,44.1897,44.0978,44.1253,23817.0
2018-09-19 12:30:00,48.0,48.01,47.87,47.99,13779.0,44.1253,44.1345,44.0058,44.1161,13779.0
2018-09-19 13:00:00,48.0,48.01,47.82,47.82,13793.0,44.1253,44.1345,43.9599,43.9599,13793.0
2018-09-19 13:30:00,47.83,47.86,47.68,47.68,21522.0,43.9691,43.9966,43.8312,43.8312,21522.0
2018-09-19 14:00:00,47.64,47.65,47.43,47.43,29046.0,43.7944,43.8036,43.6013,43.6013,29046.0
2018-09-19 14:30:00,47.43,47.5,47.41,47.42,29398.0,43.6013,43.6657,43.583,43.5922,29398.0
2018-09-19 15:00:00,47.43,47.48,47.37,47.45,27074.0,43.6013,43.6473,43.5462,43.6197,27074.0
2018-09-19 15:30:00,47.44,47.49,47.43,47.47,113265.0,43.6105,43.6565,43.6013,43.6381,113265.0
2018-09-20 09:30:00,47.76,47.88,47.52,47.54,15144.0,43.9047,44.015,43.6841,43.7025,15144.0
2018-09-20 10:00:00,47.55,47.55,47.27,47.27,29664.0,43.7117,43.7117,43.4543,43.4543,29664.0
2018-09-20 10:30:00,47.23,47.46,47.23,47.32,20192.0,43.4175,43.6289,43.4175,43.5002,20192.0
2018-09-20 11:00:00,47.32,47.4,47.27,47.3,22018.0,43.5002,43.5738,43.4543,43.4818,22018.0
2018-09-20 11:30:00,47.3,47.47,47.29,47.4,20940.0,43.4818,43.6381,43.4726,43.5738,20940.0
2018-09-20 12:00:00,47.41,47.43,47.3,47.37,25911.0,43.583,43.6013,43.4818,43.5462,25911.0
2018-09-20 12:30:00,47.36,47.49,47.35,47.48,25016.0,43.537,43.6565,43.5278,43.6473,25016.0
2018-09-20 13:00:00,47.48,47.52,47.36,47.36,33894.0,43.6473,43.6841,43.537,43.537,33894.0
2018-09-20 13:30:00,47.36,47.44,47.27,47.29,19382.0,43.537,43.6105,43.4543,43.4726,19382.0
2018-09-20 14:00:00,47.28,47.48,47.28,47.48,23531.0,43.4635,43.6473,43.4635,43.6473,23531.0
2018-09-20 14:30:00,47.48,47.48,47.39,47.45,26841.0,43.6473,43.6473,43.5646,43.6197,26841.0
2018-09-20 15:00:00,47.46,47.51,47.37,47.44,34634.0,43.6289,43.6749,43.5462,43.6105,34634.0
2018-09-20 15:30:00,47.43,47.44,47.36,47.43,81509.0,43.6013,43.6105,43.537,43.6013,81509.0
2018-09-21 09:30:00,47.5,47.6,47.35,47.45,212804.0,43.6657,43.7576,43.5278,43.6197,212804.0
2018-09-21 10:00:00,47.48,47.58,47.36,47.36,13591.0,43.6473,43.7392,43.537,43.537,13591.0
2018-09-21 10:30:00,47.35,47.4,47.22,47.26,18977.0,43.5278,43.5738,43.4083,43.4451,18977.0
2018-09-21 11:00:00,47.24,47.33,47.19,47.33,19013.0,43.4267,43.5094,43.3807,43.5094,19013.0
2018-09-21 11:30:00,47.34,47.34,47.21,47.23,20221.0,43.5186,43.5186,43.3991,43.4175,20221.0
2018-09-21 12:00:00,47.27,47.27,47.11,47.14,19649.0,43.4543,43.4543,43.3072,43.3348,19649.0
2018-09-21 12:30:00,47.16,47.18,47.11,47.17,12115.0,43.3531,43.3715,43.3072,43.3623,12115.0
2018-09-21 13:00:00,47.16,47.25,47.13,47.25,19723.0,43.3531,43.4359,43.3256,43.4359,19723.0
2018-09-21 13:30:00,47.25,47.27,47.16,47.21,15572.0,43.4359,43.4543,43.3531,43.3991,15572.0
2018-09-21 14:00:00,47.2,47.2,47.06,47.08,46536.0,43.3899,43.3899,43.2612,43.2796,46536.0
2018-09-21 14:30:00,47.08,47.13,46.95,46.96,30755.0,43.2796,43.3256,43.1601,43.1693,30755.0
2018-09-21 15:00:00,46.96,47.05,46.95,47.04,33177.0,43.1693,43.252,43.1601,43.2428,33177.0
2018-09-21 15:30:00,47.03,47.07,46.86,46.95,164957.0,43.2336,43.2704,43.0774,43.1601,164957.0
2018-09-24 09:30:00,46.91,46.98,46.66,46.83,83896.0,43.1233,43.1877,42.8935,43.0498,83896.0
2018-09-24 10:00:00,46.81,46.84,46.53,46.55,30961.0,43.0314,43.059,42.774,42.7924,30961.0
2018-09-24 10:30:00,46.57,46.62,46.43,46.59,25254.0,42.8108,42.8567,42.6821,42.8292,25254.0
2018-09-24 11:00:00,46.58,46.83,46.55,46.77,30694.0,42.82,43.0498,42.7924,42.9946,30694.0
2018-09-24 11:30:00,46.77,46.84,46.73,46.82,21461.0,42.9946,43.059,42.9579,43.0406,21461.0
2018-09-24 12:00:00,46.83,46.89,46.81,46.81,19320.0,43.0498,43.1049,43.0314,43.0314,19320.0
2018-09-24 12:30:00,46.82,46.94,46.8,46.89,14491.0,43.0406,43.1509,43.0222,43.1049,14491.0
2018-09-24 13:00:00,46.88,46.91,46.8,46.84,19356.0,43.0957,43.1233,43.0222,43.059,19356.0
2018-09-24 13:30:00,46.84,46.9,46.83,46.89,17540.0,43.059,43.1141,43.0498,43.1049,17540.0
2018-09-24 14:00:00,46.89,46.98,46.88,46.95,20007.0,43.1049,43.1877,43.0957,43.1601,20007.0
2018-09-24 14:30:00,46.95,47.01,46.92,46.98,26853.0,43.1601,43.2153,43.1325,43.1877,26853.0
2018-09-24 15:00:00,46.97,46.99,46.95,46.96,22478.0,43.1785,43.1969,43.1601,43.1693,22478.0
2018-09-24 15:30:00,46.95,46.97,46.91,46.93,91812.0,43.1601,43.1785,43.1233,43.1417,91812.0
2018-09-25 09:30:00,47.09,47.16,46.83,46.99,21104.0,43.2888,43.3531,43.0498,43.1969,21104.0
2018-09-25 10:00:00,46.98,47.04,46.8,46.83,20106.0,43.1877,43.2428,43.0222,43.0498,20106.0
2018-09-25 10:30:00,46.84,47.01,46.8,46.84,19535.0,43.059,43.2153,43.0222,43.059,19535.0
2018-09-25 11:00:00,46.84,46.93,46.74,46.83,21280.0,43.059,43.1417,42.967,43.0498,21280.0
2018-09-25 11:30:00,46.84,46.85,46.75,46.77,29623.0,43.059,43.0682,42.9762,42.9946,29623.0
2018-09-25 12:00:00,46.76,46.85,46.76,46.85,15662.0,42.9854,43.0682,42.9854,43.0682,15662.0
2018-09-25 12:30:00,46.87,46.88,46.82,46.85,10757.0,43.0866,43.0957,43.0406,43.0682,10757.0
2018-09-25 13:00:00,46.84,46.84,46.66,46.67,15364.0,43.059,43.059,42.8935,42.9027,15364.0
2018-09-25 13:30:00,46.66,46.69,46.56,46.62,39980.0,42.8935,42.9211,42.8016,42.8567,39980.0
2018-09-25 14:00:00,46.61,46.7,46.61,46.68,19840.0,42.8475,42.9303,42.8475,42.9119,19840.0
2018-09-25 14:30:00,46.66,46.67,46.53,46.6,17252.0,42.8935,42.9027,42.774,42.8383,17252.0
2018-09-25 15:00:00,46.61,46.63,46.52,46.52,23410.0,42.8475,42.8659,42.7648,42.7648,23410.0
2018-09-25 15:30:00,46.51,46.57,46.48,46.56,86161.0,42.7556,42.8108,42.728,42.8016,86161.0
2018-09-26 09:30:00,46.57,46.74,46.47,46.66,17133.0,42.8108,42.967,42.7188,42.8935,17133.0
2018-09-26 10:00:00,46.66,46.68,46.53,46.67,13070.0,42.8935,42.9119,42.774,42.9027,13070.0
2018-09-26 10:30:00,46.63,46.76,46.62,46.76,27534.0,42.8659,42.9854,42.8567,42.9854,27534.0
2018-09-26 11:00:00,46.75,46.81,46.67,46.81,15844.0,42.9762,43.0314,42.9027,43.0314,15844.0
2018-09-26 11:30:00,46.83,46.84,46.76,46.81,28517.0,43.0498,43.059,42.9854,43.0314,28517.0
2018-09-26 12:00:00,46.81,46.81,46.66,46.75,14870.0,43.0314,43.0314,42.8935,42.9762,14870.0
2018-09-26 12:30:00,46.76,46.94,46.76,46.93,13223.0,42.9854,43.1509,42.9854,43.1417,13223.0
2018-09-26 13:00:00,46.94,46.95,46.83,46.84,12433.0,43.1509,43.1601,43.0498,43.059,12433.0
2018-09-26 13:30:00,46.84,46.86,46.72,46.74,10531.0,43.059,43.0774,42.9487,42.967,10531.0
2018-09-26 14:00:00,46.74,46.92,46.74,46.82,19612.0,42.967,43.1325,42.967,43.0406,19612.0
2018-09-26 14:30:00,46.79,46.79,46.61,46.62,26113.0,43.013,43.013,42.8475,42.8567,26113.0
2018-09-26 15:00:00,46.62,46.81,46.56,46.76,83221.0,42.8567,43.0314,42.8016,42.9854,83221.0
2018-09-26 15:30:00,46.75,46.76,46.32,46.36,90153.0,42.9762,42.9854,42.581,42.6177,90153.0
2018-09-27 09:30:00,46.48,46.71,46.31,46.54,14959.0,42.728,42.9395,42.5718,42.7832,14959.0
2018-09-27 10:00:00,46.49,46.62,46.47,46.6,10612.0,42.7372,42.8567,42.7188,42.8383,10612.0
2018-09-27 10:30:00,46.62,46.72,46.46,46.55,23755.0,42.8567,42.9487,42.7096,42.7924,23755.0
2018-09-27 11:00:00,46.58,46.63,46.49,46.62,29414.0,42.82,42.8659,42.7372,42.8567,29414.0
2018-09-27 11:30:00,46.61,46.65,46.56,46.64,12521.0,42.8475,42.8843,42.8016,42.8751,12521.0
2018-09-27 12:00:00,46.67,46.73,46.64,46.69,8939.0,42.9027,42.9579,42.8751,42.9211,8939.0
2018-09-27 12:30:00,46.7,46.72,46.61,46.66,9525.0,42.9303,42.9487,42.8475,42.8935,9525.0
2018-09-27 13:00:00,46.66,46.66,46.49,46.55,12407.0,42.8935,42.8935,42.7372,42.7924,12407.0
2018-09-27 13:30:00,46.53,46.55,46.36,46.38,23855.0,42.774,42.7924,42.6177,42.6361,23855.0
2018-09-27 14:00:00,46.41,46.53,46.4,46.53,25734.0,42.6637,42.774,42.6545,42.774,25734.0
2018-09-27 14:30:00,46.52,46.55,46.48,46.48,19380.0,42.7648,42.7924,42.728,42.728,19380.0
2018-09-27 15:00:00,46.48,46.54,46.47,46.47,23373.0,42.728,42.7832,42.7188,42.7188,23373.0
2018-09-27 15:30:00,46.47,46.52,46.44,46.46,104954.0,42.7188,42.7648,42.6913,42.7096,104954.0
2018-09-28 09:30:00,46.42,46.65,46.36,46.52,11464.0,42.6729,42.8843,42.6177,42.7648,11464.0
2018-09-28 10:00:00,46.51,46.7,46.4,46.67,27655.0,42.7556,42.9303,42.6545,42.9027,27655.0
2018-09-28 10:30:00,46.65,46.68,46.51,46.52,15062.0,42.8843,42.9119,42.7556,42.7648,15062.0
2018-09-28 11:00:00,46.54,46.55,46.46,46.53,9708.0,42.7832,42.7924,42.7096,42.774,9708.0
2018-09-28 11:30:00,46.53,46.53,46.42,46.43,9354.0,42.774,42.774,42.6729,42.6821,9354.0
2018-09-28 12:00:00,46.43,46.46,46.38,46.43,11963.0,42.6821,42.7096,42.6361,42.6821,11963.0
2018-09-28 12:30:00,46.42,46.43,46.27,46.33,15643.0,42.6729,42.6821,42.535,42.5901,15643.0
2018-09-28 13:00:00,46.32,46.39,46.28,46.37,12929.0,42.581,42.6453,42.5442,42.6269,12929.0
2018-09-28 13:30:00,46.37,46.44,46.25,46.25,30561.0,42.6269,42.6913,42.5166,42.5166,30561.0
2018-09-28 14:00:00,46.25,46.33,46.15,46.27,34635.0,42.5166,42.5901,42.4247,42.535,34635.0
2018-09-28 14:30:00,46.27,46.32,46.25,46.31,49176.0,42.535,42.581,42.5166,42.5718,49176.0
2018-09-28 15:00:00,46.3,46.37,46.29,46.3,43688.0,42.5626,42.6269,42.5534,42.5626,43688.0
2018-09-28 15:30:00,46.3,46.37,46.3,46.34,134040.0,42.5626,42.6269,42.5626,42.5993,134040.0
2018-10-01 09:30:00,46.74,46.77,46.4,46.47,34829.0,42.967,42.9946,42.6545,42.7188,34829.0
2018-10-01 10:00:00,46.47,46.47,46.33,46.38,7927.0,42.7188,42.7188,42.5901,42.6361,7927.0
2018-10-01 10:30:00,46.41,46.44,46.32,46.44,7699.0,42.6637,42.6913,42.581,42.6913,7699.0
2018-10-01 11:00:00,46.39,46.42,46.25,46.27,12358.0,42.6453,42.6729,42.5166,42.535,12358.0
2018-10-01 11:30:00,46.26,46.28,46.15,46.19,13459.0,42.5258,42.5442,42.4247,42.4614,13459.0
2018-10-01 12:00:00,46.2,46.23,46.02,46.04,21791.0,42.4706,42.4982,42.3052,42.3236,21791.0
2018-10-01 12:30:00,46.03,46.08,45.99,46.06,14582.0,42.3144,42.3603,42.2776,42.3419,14582.0
2018-10-01 13:00:00,46.06,46.12,46.01,46.09,31280.0,42.3419,42.3971,42.296,42.3695,31280.0
2018-10-01 13:30:00,46.09,46.24,46.08,46.2,35421.0,42.3695,42.5074,42.3603,42.4706,35421.0
2018-10-01 14:00:00,46.2,46.24,46.16,46.23,49390.0,42.4706,42.5074,42.4339,42.4982,49390.0
2018-10-01 14:30:00,46.23,46.24,46.05,46.07,59010.0,42.4982,42.5074,42.3327,42.3511,59010.0
2018-10-01 15:00:00,46.07,46.07,45.71,45.77,69712.0,42.3511,42.3511,42.0202,42.0753,69712.0
2018-10-01 15:30:00,45.77,45.82,45.65,45.79,146682.0,42.0753,42.1213,41.965,42.0937,146682.0
2018-10-02 09:30:00,45.77,45.83,45.6,45.7,26665.0,42.0753,42.1305,41.9191,42.011,26665.0
2018-10-02 10:00:00,45.68,45.82,45.65,45.75,14763.0,41.9926,42.1213,41.965,42.057,14763.0
2018-10-02 10:30:00,45.75,45.75,45.49,45.52,30088.0,42.057,42.057,41.8179,41.8455,30088.0
2018-10-02 11:00:00,45.51,45.6,45.48,45.5,22650.0,41.8363,41.9191,41.8088,41.8271,22650.0
2018-10-02 11:30:00,45.5,45.63,45.5,45.57,30878.0,41.8271,41.9466,41.8271,41.8915,30878.0
2018-10-02 12:00:00,45.56,45.64,45.54,45.56,24287.0,41.8823,41.9558,41.8639,41.8823,24287.0
2018-10-02 12:30:00,45.57,45.7,45.56,45.65,70043.0,41.8915,42.011,41.8823,41.965,70043.0
2018-10-02 13:00:00,45.67,45.82,45.66,45.81,13338.0,41.9834,42.1213,41.9742,42.1121,13338.0
2018-10-02 13:30:00,45.82,45.87,45.74,45.87,17772.0,42.1213,42.1673,42.0478,42.1673,17772.0
2018-10-02 14:00:00,45.87,45.95,45.84,45.84,59811.0,42.1673,42.2408,42.1397,42.1397,59811.0
2018-10-02 14:30:00,45.84,45.86,45.73,45.73,17181.0,42.1397,42.1581,42.0386,42.0386,17181.0
2018-10-02 15:00:00,45.73,45.73,45.63,45.63,22918.0,42.0386,42.0386,41.9466,41.9466,22918.0
2018-10-02 15:30:00,45.64,45.78,45.63,45.78,102763.0,41.9558,42.0845,41.9466,42.0845,102763.0
2018-10-03 09:30:00,45.93,45.99,45.75,45.78,13264.0,42.2224,42.2776,42.057,42.0845,13264.0
2018-10-03 10:00:00,45.77,45.85,45.7,45.79,16759.0,42.0753,42.1489,42.011,42.0937,16759.0
2018-10-03 10:30:00,45.78,45.83,45.69,45.75,19475.0,42.0845,42.1305,42.0018,42.057,19475.0
2018-10-03 11:00:00,45.75,45.81,45.69,45.79,27237.0,42.057,42.1121,42.0018,42.0937,27237.0
2018-10-03 11:30:00,45.79,45.79,45.66,45.7,18242.0,42.0937,42.0937,41.9742,42.011,18242.0
2018-10-03 12:00:00,45.7,45.74,45.62,45.74,60232.0,42.011,42.0478,41.9375,42.0478,60232.0
2018-10-03 12:30:00,45.76,45.82,45.72,45.73,27410.0,42.0662,42.1213,42.0294,42.0386,27410.0
2018-10-03 13:00:00,45.72,45.77,45.7,45.74,12252.0,42.0294,42.0753,42.011,42.0478,12252.0
2018-10-03 13:30:00,45.77,45.78,45.64,45.65,27717.0,42.0753,42.0845,41.9558,41.965,27717.0
2018-10-03 14:00:00,45.67,45.72,45.61,45.69,56127.0,41.9834,42.0294,41.9283,42.0018,56127.0
2018-10-03 14:30:00,45.69,45.7,45.43,45.54,29103.0,42.0018,42.011,41.7628,41.8639,29103.0
2018-10-03 15:00:00,45.54,45.56,45.41,45.5,24444.0,41.8639,41.8823,41.7444,41.8271,24444.0
2018-10-03 15:30:00,45.5,45.5,45.41,45.45,80203.0,41.8271,41.8271,41.7444,41.7812,80203.0
2018-10-04 09:30:00,45.35,45.35,45.14,45.25,14010.0,41.6893,41.6893,41.4962,41.5973,14010.0
2018-10-04 10:00:00,45.2,45.38,45.2,45.3,9814.0,41.5514,41.7168,41.5514,41.6433,9814.0
2018-10-04 10:30:00,45.28,45.3,45.14,45.14,11435.0,41.6249,41.6433,41.4962,41.4962,11435.0
2018-10-04 11:00:00,45.14,45.23,45.09,45.17,14293.0,41.4962,41.5789,41.4502,41.5238,14293.0
2018-10-04 11:30:00,45.16,45.23,44.92,44.92,31870.0,41.5146,41.5789,41.294,41.294,31870.0
2018-10-04 12:00:00,44.94,44.94,44.67,44.71,21144.0,41.3123,41.3123,41.0641,41.1009,21144.0
2018-10-04 12:30:00,44.73,44.82,44.57,44.59,33423.0,41.1193,41.202,40.9722,40.9906,33423.0
2018-10-04 13:00:00,44.62,44.68,44.51,44.59,26315.0,41.0182,41.0733,40.9171,40.9906,26315.0
2018-10-04 13:30:00,44.57,44.69,44.46,44.61,24248.0,40.9722,41.0825,40.8711,41.009,24248.0
2018-10-04 14:00:00,44.64,44.75,44.55,44.6,68859.0,41.0366,41.1377,40.9538,40.9998,68859.0
2018-10-04 14:30:00,44.59,44.7,44.53,44.69,24667.0,40.9906,41.0917,40.9354,41.0825,24667.0
2018-10-04 15:00:00,44.7,44.72,44.57,44.58,51886.0,41.0917,41.1101,40.9722,40.9814,51886.0
2018-10-04 15:30:00,44.57,44.66,44.53,44.63,143669.0,40.9722,41.0549,40.9354,41.0274,143669.0
2018-10-05 09:30:00,44.65,44.79,44.58,44.71,17318.0,41.0458,41.1745,40.9814,41.1009,17318.0
2018-10-05 10:00:00,44.7,44.85,44.59,44.66,20601.0,41.0917,41.2296,40.9906,41.0549,20601.0
2018-10-05 10:30:00,44.66,44.77,44.63,44.65,19783.0,41.0549,41.1561,41.0274,41.0458,19783.0
2018-10-05 11:00:00,44.64,44.64,44.45,44.45,17834.0,41.0366,41.0366,40.8619,40.8619,17834.0
2018-10-05 11:30:00,44.45,44.45,44.13,44.14,18064.0,40.8619,40.8619,40.5677,40.5769,18064.0
2018-10-05 12:00:00,44.14,44.26,44.09,44.19,17822.0,40.5769,40.6872,40.531,40.6229,17822.0
2018-10-05 12:30:00,44.18,44.18,44.05,44.13,15899.0,40.6137,40.6137,40.4942,40.5677,15899.0
2018-10-05 13:00:00,44.11,44.12,43.98,44.02,27018.0,40.5493,40.5585,40.4298,40.4666,27018.0
2018-10-05 13:30:00,44.03,44.22,44.02,44.19,22096.0,40.4758,40.6505,40.4666,40.6229,22096.0
2018-10-05 14:00:00,44.2,44.28,44.18,44.25,15886.0,40.6321,40.7056,40.6137,40.678,15886.0
2018-10-05 14:30:00,44.27,44.41,44.26,44.37,18156.0,40.6964,40.8251,40.6872,40.7884,18156.0
2018-10-05 15:00:00,44.36,44.38,44.22,44.34,39654.0,40.7792,40.7976,40.6505,40.7608,39654.0
2018-10-05 15:30:00,44.33,44.36,44.19,44.26,69223.0,40.7516,40.7792,40.6229,40.6872,69223.0
2018-10-08 09:30:00,44.05,44.1,43.86,43.93,19753.0,40.4942,40.5402,40.3195,40.3839,19753.0
2018-10-08 10:00:00,44.02,44.05,43.95,44.02,17427.0,40.4666,40.4942,40.4023,40.4666,17427.0
2018-10-08 10:30:00,44.03,44.13,43.96,43.98,15710.0,40.4758,40.5677,40.4115,40.4298,15710.0
2018-10-08 11:00:00,44.0,44.0,43.71,43.8,15000.0,40.4482,40.4482,40.1816,40.2644,15000.0
2018-10-08 11:30:00,43.78,43.78,43.45,43.48,15616.0,40.246,40.246,39.9426,39.9702,15616.0
2018-10-08 12:00:00,43.51,43.63,43.5,43.61,27534.0,39.9978,40.1081,39.9886,40.0897,27534.0
2018-10-08 12:30:00,43.61,43.61,43.35,43.35,16707.0,40.0897,40.0897,39.8507,39.8507,16707.0
2018-10-08 13:00:00,43.35,43.52,43.33,43.42,16932.0,39.8507,40.007,39.8323,39.915,16932.0
2018-10-08 13:30:00,43.45,43.52,43.44,43.48,16671.0,39.9426,40.007,39.9334,39.9702,16671.0
2018-10-08 14:00:00,43.46,43.56,43.42,43.5,22957.0,39.9518,40.0437,39.915,39.9886,22957.0
2018-10-08 14:30:00,43.51,43.71,43.49,43.68,20539.0,39.9978,40.1816,39.9794,40.1541,20539.0
2018-10-08 15:00:00,43.66,43.73,43.65,43.67,32383.0,40.1357,40.2,40.1265,40.1449,32383.0
2018-10-08 15:30:00,43.67,43.69,43.58,43.59,113063.0,40.1449,40.1632,40.0621,40.0713,113063.0
2018-10-09 09:30:00,43.43,43.52,43.22,43.46,38812.0,39.9242,40.007,39.7312,39.9518,38812.0
2018-10-09 10:00:00,43.45,43.45,43.18,43.23,148911.0,39.9426,39.9426,39.6944,39.7404,148911.0
2018-10-09 10:30:00,43.23,43.31,43.21,43.23,54802.0,39.7404,39.8139,39.722,39.7404,54802.0
2018-10-09 11:00:00,43.23,43.43,43.14,43.43,138421.0,39.7404,39.9242,39.6576,39.9242,138421.0
2018-10-09 11:30:00,43.41,43.42,43.22,43.3,45967.0,39.9059,39.915,39.7312,39.8047,45967.0
2018-10-09 12:00:00,43.3,43.31,43.08,43.11,126232.0,39.8047,39.8139,39.6025,39.6301,126232.0
2018-10-09 12:30:00,43.11,43.12,42.9,42.92,49292.0,39.6301,39.6393,39.437,39.4554,49292.0
2018-10-09 13:00:00,42.92,43.07,42.89,43.03,68658.0,39.4554,39.5933,39.4278,39.5565,68658.0
2018-10-09 13:30:00,43.02,43.04,42.89,43.0,33294.0,39.5473,39.5657,39.4278,39.5289,33294.0
2018-10-09 14:00:00,43.0,43.03,42.95,42.97,48973.0,39.5289,39.5565,39.483,39.5014,48973.0
2018-10-09 14:30:00,42.97,42.97,42.8,42.92,42208.0,39.5014,39.5014,39.3451,39.4554,42208.0
2018-10-09 15:00:00,42.93,42.98,42.81,42.87,60290.0,39.4646,39.5106,39.3543,39.4094,60290.0
2018-10-09 15:30:00,42.87,42.9,42.68,42.73,180389.0,39.4094,39.437,39.2348,39.2807,180389.0
2018-10-10 09:30:00,42.54,42.68,41.8,41.83,52747.0,39.1061,39.2348,38.4258,38.4534,52747.0
2018-10-10 10:00:00,41.84,41.95,41.74,41.87,65003.0,38.4626,38.5637,38.3707,38.4902,65003.0
2018-10-10 10:30:00,41.87,41.88,41.34,41.4,97130.0,38.4902,38.4994,38.0029,38.0581,97130.0
2018-10-10 11:00:00,41.4,41.44,41.07,41.24,63701.0,38.0581,38.0949,37.7547,37.911,63701.0
2018-10-10 11:30:00,41.24,41.32,41.13,41.22,79606.0,37.911,37.9846,37.8099,37.8926,79606.0
2018-10-10 12:00:00,41.21,41.54,41.08,41.38,122913.0,37.8834,38.1868,37.7639,38.0397,122913.0
2018-10-10 12:30:00,41.38,41.61,41.35,41.43,62365.0,38.0397,38.2512,38.0121,38.0857,62365.0
2018-10-10 13:00:00,41.44,41.71,41.36,41.47,143810.0,38.0949,38.3431,38.0213,38.1225,143810.0
2018-10-10 13:30:00,41.44,41.49,41.14,41.14,105226.0,38.0949,38.1408,37.8191,37.8191,105226.0
2018-10-10 14:00:00,41.12,41.24,41.07,41.11,121261.0,37.8007,37.911,37.7547,37.7915,121261.0
2018-10-10 14:30:00,41.1,41.29,41.04,41.25,168295.0,37.7823,37.957,37.7272,37.9202,168295.0
2018-10-10 15:00:00,41.24,41.28,41.07,41.17,147322.0,37.911,37.9478,37.7547,37.8467,147322.0
2018-10-10 15:30:00,41.18,41.18,40.59,40.67,302603.0,37.8559,37.8559,37.3135,37.387,302603.0
2018-10-11 09:30:00,40.43,41.02,40.23,41.02,212891.0,37.1664,37.7088,36.9825,37.7088,212891.0
2018-10-11 10:00:00,41.02,41.02,40.54,40.75,91530.0,37.7088,37.7088,37.2675,37.4606,91530.0
2018-10-11 10:30:00,40.78,40.93,40.56,40.57,52834.0,37.4882,37.626,37.2859,37.2951,52834.0
2018-10-11 11:00:00,40.58,40.58,40.31,40.45,52853.0,37.3043,37.3043,37.0561,37.1848,52853.0
2018-10-11 11:30:00,40.47,40.74,40.33,40.64,47068.0,37.2032,37.4514,37.0745,37.3595,47068.0
2018-10-11 12:00:00,40.64,40.75,40.52,40.57,50008.0,37.3595,37.4606,37.2491,37.2951,50008.0
2018-10-11 12:30:00,40.55,40.58,40.37,40.42,47200.0,37.2767,37.3043,37.1112,37.1572,47200.0
2018-10-11 13:00:00,40.4,40.4,40.16,40.2,74809.0,37.1388,37.1388,36.9182,36.955,74809.0
2018-10-11 13:30:00,40.21,40.28,39.97,40.07,85224.0,36.9642,37.0285,36.7435,36.8355,85224.0
2018-10-11 14:00:00,40.08,40.16,39.94,40.03,104032.0,36.8447,36.9182,36.716,36.7987,104032.0
2018-10-11 14:30:00,40.03,40.05,39.66,39.8,98502.0,36.7987,36.8171,36.4586,36.5873,98502.0
2018-10-11 15:00:00,39.8,39.99,39.58,39.82,151074.0,36.5873,36.7619,36.385,36.6056,151074.0
2018-10-11 15:30:00,39.82,39.88,39.26,39.31,333766.0,36.6056,36.6608,36.0908,36.1368,333766.0
2018-10-12 09:30:00,39.84,40.17,39.84,40.02,116888.0,36.624,36.9274,36.624,36.7895,116888.0
2018-10-12 10:00:00,40.02,40.02,39.87,39.91,54617.0,36.7895,36.7895,36.6516,36.6884,54617.0
2018-10-12 10:30:00,39.87,40.02,39.79,39.96,65288.0,36.6516,36.7895,36.5781,36.7343,65288.0
2018-10-12 11:00:00,39.96,39.96,39.66,39.68,62092.0,36.7343,36.7343,36.4586,36.4769,62092.0
2018-10-12 11:30:00,39.67,39.77,39.48,39.57,42203.0,36.4678,36.5597,36.2931,36.3758,42203.0
2018-10-12 12:00:00,39.58,39.6,39.4,39.49,37480.0,36.385,36.4034,36.2195,36.3023,37480.0
2018-10-12 12:30:00,39.48,39.51,39.32,39.51,42898.0,36.2931,36.3207,36.146,36.3207,42898.0
2018-10-12 13:00:00,39.51,39.6,39.41,39.51,39310.0,36.3207,36.4034,36.2287,36.3207,39310.0
2018-10-12 13:30:00,39.49,39.67,39.41,39.5,48178.0,36.3023,36.4678,36.2287,36.3115,48178.0
2018-10-12 14:00:00,39.48,39.58,39.33,39.57,63956.0,36.2931,36.385,36.1552,36.3758,63956.0
2018-10-12 14:30:00,39.58,39.63,39.45,39.62,113606.0,36.385,36.431,36.2655,36.4218,113606.0
2018-10-12 15:00:00,39.63,39.92,39.58,39.92,138627.0,36.431,36.6976,36.385,36.6976,138627.0
2018-10-12 15:30:00,39.91,40.05,39.86,39.9,233800.0,36.6884,36.8171,36.6424,36.6792,233800.0
2018-10-15 09:30:00,39.76,40.1,39.76,40.06,47846.0,36.5505,36.863,36.5505,36.8263,47846.0
2018-10-15 10:00:00,40.05,40.08,39.84,40.0,32552.0,36.8171,36.8447,36.624,36.7711,32552.0
2018-10-15 10:30:00,40.0,40.02,39.88,39.99,40293.0,36.7711,36.7895,36.6608,36.7619,40293.0
2018-10-15 11:00:00,39.98,40.09,39.97,40.06,45265.0,36.7527,36.8538,36.7435,36.8263,45265.0
2018-10-15 11:30:00,40.06,40.06,39.88,39.92,39723.0,36.8263,36.8263,36.6608,36.6976,39723.0
2018-10-15 12:00:00,39.91,39.91,39.75,39.84,35019.0,36.6884,36.6884,36.5413,36.624,35019.0
2018-10-15 12:30:00,39.85,40.01,39.82,39.98,39715.0,36.6332,36.7803,36.6056,36.7527,39715.0
2018-10-15 13:00:00,40.0,40.08,39.91,39.99,39637.0,36.7711,36.8447,36.6884,36.7619,39637.0
2018-10-15 13:30:00,39.98,40.04,39.96,39.97,33016.0,36.7527,36.8079,36.7343,36.7435,33016.0
2018-10-15 14:00:00,39.97,40.02,39.88,39.91,39760.0,36.7435,36.7895,36.6608,36.6884,39760.0
2018-10-15 14:30:00,39.89,40.05,39.87,40.01,39971.0,36.67,36.8171,36.6516,36.7803,39971.0
2018-10-15 15:00:00,40.01,40.06,39.91,39.94,55640.0,36.7803,36.8263,36.6884,36.716,55640.0
2018-10-15 15:30:00,39.94,39.99,39.77,39.78,104015.0,36.716,36.7619,36.5597,36.5689,104015.0
2018-10-16 09:30:00,40.05,40.15,39.9,40.14,43780.0,36.8171,36.909,36.6792,36.8998,43780.0
2018-10-16 10:00:00,40.13,40.3,40.06,40.28,59432.0,36.8906,37.0469,36.8263,37.0285,59432.0
2018-10-16 10:30:00,40.29,40.61,40.24,40.61,82800.0,37.0377,37.3319,36.9917,37.3319,82800.0
2018-10-16 11:00:00,40.61,40.61,40.42,40.47,28319.0,37.3319,37.3319,37.1572,37.2032,28319.0
2018-10-16 11:30:00,40.49,40.53,40.4,40.52,42592.0,37.2216,37.2583,37.1388,37.2491,42592.0
2018-10-16 12:00:00,40.52,40.53,40.36,40.4,43986.0,37.2491,37.2583,37.1021,37.1388,43986.0
2018-10-16 12:30:00,40.4,40.48,40.39,40.48,44560.0,37.1388,37.2124,37.1296,37.2124,44560.0
2018-10-16 13:00:00,40.49,40.51,40.41,40.51,49504.0,37.2216,37.2399,37.148,37.2399,49504.0
2018-10-16 13:30:00,40.5,40.55,40.45,40.53,60726.0,37.2308,37.2767,37.1848,37.2583,60726.0
2018-10-16 14:00:00,40.54,40.62,40.52,40.59,54344.0,37.2675,37.3411,37.2491,37.3135,54344.0
2018-10-16 14:30:00,40.58,40.61,40.37,40.4,68876.0,37.3043,37.3319,37.1112,37.1388,68876.0
2018-10-16 15:00:00,40.39,40.49,40.35,40.47,54938.0,37.1296,37.2216,37.0929,37.2032,54938.0
2018-10-16 15:30:00,40.49,40.61,40.42,40.52,185921.0,37.2216,37.3319,37.1572,37.2491,185921.0
2018-10-17 09:30:00,40.32,40.44,40.19,40.32,53019.0,37.0653,37.1756,36.9458,37.0653,53019.0
2018-10-17 10:00:00,40.32,40.43,40.29,40.38,38782.0,37.0653,37.1664,37.0377,37.1204,38782.0
2018-10-17 10:30:00,40.36,40.4,40.06,40.12,38926.0,37.1021,37.1388,36.8263,36.8814,38926.0
2018-10-17 11:00:00,40.11,40.29,40.01,40.29,62065.0,36.8722,37.0377,36.7803,37.0377,62065.0
2018-10-17 11:30:00,40.3,40.34,40.18,40.29,96634.0,37.0469,37.0837,36.9366,37.0377,96634.0
2018-10-17 12:00:00,40.31,40.41,40.24,40.34,86178.0,37.0561,37.148,36.9917,37.0837,86178.0
2018-10-17 12:30:00,40.35,40.44,40.32,40.4,33870.0,37.0929,37.1756,37.0653,37.1388,33870.0
2018-10-17 13:00:00,40.42,40.46,40.37,40.44,30696.0,37.1572,37.194,37.1112,37.1756,30696.0
2018-10-17 13:30:00,40.45,40.5,40.37,40.46,54430.0,37.1848,37.2308,37.1112,37.194,54430.0
2018-10-17 14:00:00,40.45,40.53,40.23,40.32,71163.0,37.1848,37.2583,36.9825,37.0653,71163.0
2018-10-17 14:30:00,40.31,40.52,40.3,40.51,37317.0,37.0561,37.2491,37.0469,37.2399,37317.0
2018-10-17 15:00:00,40.51,40.52,40.36,40.43,50489.0,37.2399,37.2491,37.1021,37.1664,50489.0
2018-10-17 15:30:00,40.43,40.46,40.32,40.39,140476.0,37.1664,37.194,37.0653,37.1296,140476.0
2018-10-18 09:30:00,39.98,40.25,39.89,40.15,41810.0,36.7527,37.0009,36.67,36.909,41810.0
2018-10-18 10:00:00,40.14,40.3,40.14,40.27,34519.0,36.8998,37.0469,36.8998,37.0193,34519.0
2018-10-18 10:30:00,40.26,40.35,40.22,40.3,27944.0,37.0101,37.0929,36.9734,37.0469,27944.0
2018-10-18 11:00:00,40.29,40.32,40.15,40.16,26806.0,37.0377,37.0653,36.909,36.9182,26806.0
2018-10-18 11:30:00,40.17,40.17,39.85,39.94,57903.0,36.9274,36.9274,36.6332,36.716,57903.0
2018-10-18 12:00:00,39.94,40.15,39.89,40.11,43434.0,36.716,36.909,36.67,36.8722,43434.0
2018-10-18 12:30:00,40.08,40.2,40.03,40.07,26320.0,36.8447,36.955,36.7987,36.8355,26320.0
2018-10-18 13:00:00,40.05,40.08,39.81,39.86,53845.0,36.8171,36.8447,36.5965,36.6424,53845.0
2018-10-18 13:30:00,39.86,39.88,39.73,39.79,40998.0,36.6424,36.6608,36.5229,36.5781,40998.0
2018-10-18 14:00:00,39.75,39.89,39.74,39.83,32589.0,36.5413,36.67,36.5321,36.6148,32589.0
2018-10-18 14:30:00,39.84,39.93,39.74,39.82,111748.0,36.624,36.7068,36.5321,36.6056,111748.0
2018-10-18 15:00:00,39.81,39.95,39.65,39.91,136631.0,36.5965,36.7252,36.4494,36.6884,136631.0
2018-10-18 15:30:00,39.9,40.02,39.76,39.85,333078.0,36.6792,36.7895,36.5505,36.6332,333078.0
2018-10-19 09:30:00,39.7,39.91,39.59,39.73,43924.0,36.6193,36.813,36.5179,36.647,43924.0
2018-10-19 10:00:00,39.73,39.82,39.59,39.6,73868.0,36.647,36.73,36.5179,36.5271,73868.0
2018-10-19 10:30:00,39.61,39.7,39.47,39.54,41757.0,36.5363,36.6193,36.4072,36.4717,41757.0
2018-10-19 11:00:00,39.56,39.7,39.52,39.58,33347.0,36.4902,36.6193,36.4533,36.5086,33347.0
2018-10-19 11:30:00,39.59,39.61,39.4,39.53,34194.0,36.5179,36.5363,36.3426,36.4625,34194.0
2018-10-19 12:00:00,39.52,39.6,39.26,39.32,143620.0,36.4533,36.5271,36.2135,36.2688,143620.0
2018-10-19 12:30:00,39.31,39.34,39.18,39.26,39329.0,36.2596,36.2873,36.1397,36.2135,39329.0
2018-10-19 13:00:00,39.25,39.37,39.16,39.27,39252.0,36.2042,36.3149,36.1212,36.2227,39252.0
2018-10-19 13:30:00,39.27,39.3,39.11,39.19,45618.0,36.2227,36.2504,36.0751,36.1489,45618.0
2018-10-19 14:00:00,39.16,39.17,38.98,39.08,52864.0,36.1212,36.1304,35.9552,36.0474,52864.0
2018-10-19 14:30:00,39.08,39.24,39.05,39.12,44199.0,36.0474,36.195,36.0198,36.0843,44199.0
2018-10-19 15:00:00,39.1,39.15,39.01,39.1,66341.0,36.0659,36.112,35.9829,36.0659,66341.0
2018-10-19 15:30:00,39.1,39.11,39.01,39.01,214673.0,36.0659,36.0751,35.9829,35.9829,214673.0
2018-10-22 09:30:00,39.11,39.25,38.61,38.89,80554.0,36.0751,36.2042,35.6139,35.8722,80554.0
2018-10-22 10:00:00,38.89,39.07,38.84,38.93,93790.0,35.8722,36.0382,35.8261,35.9091,93790.0
2018-10-22 10:30:00,38.94,39.31,38.92,39.24,65690.0,35.9183,36.2596,35.8998,36.195,65690.0
2018-10-22 11:00:00,39.25,39.32,39.1,39.23,60695.0,36.2042,36.2688,36.0659,36.1858,60695.0
2018-10-22 11:30:00,39.24,39.25,39.07,39.08,45972.0,36.195,36.2042,36.0382,36.0474,45972.0
2018-10-22 12:00:00,39.09,39.21,39.0,39.06,55835.0,36.0567,36.1673,35.9736,36.029,55835.0
2018-10-22 12:30:00,39.06,39.08,39.02,39.06,54154.0,36.029,36.0474,35.9921,36.029,54154.0
2018-10-22 13:00:00,39.06,39.16,39.03,39.09,54858.0,36.029,36.1212,36.0013,36.0567,54858.0
2018-10-22 13:30:00,39.09,39.21,39.08,39.15,35243.0,36.0567,36.1673,36.0474,36.112,35243.0
2018-10-22 14:00:00,39.15,39.18,39.04,39.1,41668.0,36.112,36.1397,36.0105,36.0659,41668.0
2018-10-22 14:30:00,39.1,39.21,39.07,39.19,50697.0,36.0659,36.1673,36.0382,36.1489,50697.0
2018-10-22 15:00:00,39.18,39.25,39.12,39.18,68311.0,36.1397,36.2042,36.0843,36.1397,68311.0
2018-10-22 15:30:00,39.17,39.21,38.89,38.91,187894.0,36.1304,36.1673,35.8722,35.8906,187894.0
2018-10-23 09:30:00,38.07,38.35,37.9,38.04,159655.0,35.1158,35.3741,34.959,35.0881,159655.0
2018-10-23 10:00:00,38.02,38.06,37.59,37.62,96863.0,35.0697,35.1066,34.6731,34.7007,96863.0
2018-10-23 10:30:00,37.62,37.87,37.47,37.85,171740.0,34.7007,34.9313,34.5624,34.9129,171740.0
2018-10-23 11:00:00,37.86,38.04,37.8,38.02,88544.0,34.9221,35.0881,34.8668,35.0697,88544.0
2018-10-23 11:30:00,38.03,38.03,37.89,37.92,71261.0,35.0789,35.0789,34.9498,34.9774,71261.0
2018-10-23 12:00:00,37.91,38.17,37.88,38.11,66616.0,34.9682,35.208,34.9406,35.1527,66616.0
2018-10-23 12:30:00,38.12,38.28,38.09,38.23,49731.0,35.1619,35.3095,35.1343,35.2634,49731.0
2018-10-23 13:00:00,38.22,38.41,38.18,38.32,50256.0,35.2542,35.4294,35.2173,35.3464,50256.0
2018-10-23 13:30:00,38.34,38.41,38.09,38.12,50937.0,35.3649,35.4294,35.1343,35.1619,50937.0
2018-10-23 14:00:00,38.13,38.39,38.13,38.35,48190.0,35.1712,35.411,35.1712,35.3741,48190.0
2018-10-23 14:30:00,38.35,38.55,38.33,38.51,53444.0,35.3741,35.5586,35.3556,35.5217,53444.0
2018-10-23 15:00:00,38.53,38.64,38.46,38.62,135185.0,35.5401,35.6416,35.4755,35.6231,135185.0
2018-10-23 15:30:00,38.62,38.66,38.39,38.41,319970.0,35.6231,35.66,35.411,35.4294,319970.0
2018-10-24 09:30:00,38.5,39.06,38.48,39.01,91760.0,35.5124,36.029,35.494,35.9829,91760.0
2018-10-24 10:00:00,38.96,39.02,38.83,38.91,95559.0,35.9367,35.9921,35.8168,35.8906,95559.0
2018-10-24 10:30:00,38.91,38.97,38.7,38.73,120961.0,35.8906,35.946,35.6969,35.7246,120961.0
2018-10-24 11:00:00,38.73,38.83,38.54,38.59,100261.0,35.7246,35.8168,35.5493,35.5955,100261.0
2018-10-24 11:30:00,38.6,38.86,38.57,38.8,69631.0,35.6047,35.8445,35.577,35.7892,69631.0
2018-10-24 12:00:00,38.79,38.79,38.51,38.55,38949.0,35.7799,35.7799,35.5217,35.5586,38949.0
2018-10-24 12:30:00,38.57,38.58,38.32,38.46,36647.0,35.577,35.5862,35.3464,35.4755,36647.0
2018-10-24 13:00:00,38.42,38.42,38.2,38.21,36455.0,35.4386,35.4386,35.2357,35.2449,36455.0
2018-10-24 13:30:00,38.23,38.31,38.14,38.25,48888.0,35.2634,35.3372,35.1804,35.2818,48888.0
2018-10-24 14:00:00,38.24,38.26,38.0,38.21,92331.0,35.2726,35.2911,35.0512,35.2449,92331.0
2018-10-24 14:30:00,38.21,38.36,38.12,38.18,89327.0,35.2449,35.3833,35.1619,35.2173,89327.0
2018-10-24 15:00:00,38.17,38.17,37.82,37.82,94359.0,35.208,35.208,34.8852,34.8852,94359.0
2018-10-24 15:30:00,37.82,37.94,37.36,37.38,223070.0,34.8852,34.9959,34.4609,34.4794,223070.0
2018-10-25 09:30:00,39.6,40.99,38.92,40.04,260681.0,36.5271,37.8092,35.8998,36.9329,260681.0
2018-10-25 10:00:00,40.04,40.04,39.24,39.82,144709.0,36.9329,36.9329,36.195,36.73,144709.0
2018-10-25 10:30:00,39.83,40.21,39.68,39.91,130737.0,36.7392,37.0897,36.6009,36.813,130737.0
2018-10-25 11:00:00,39.82,39.82,39.26,39.5,127010.0,36.73,36.73,36.2135,36.4348,127010.0
2018-10-25 11:30:00,39.5,39.69,39.4,39.57,144197.0,36.4348,36.6101,36.3426,36.4994,144197.0
2018-10-25 12:00:00,39.56,39.9,39.53,39.65,90327.0,36.4902,36.8038,36.4625,36.5732,90327.0
2018-10-25 12:30:00,39.63,39.86,39.55,39.86,77404.0,36.5548,36.7669,36.481,36.7669,77404.0
2018-10-25 13:00:00,39.86,40.03,39.73,39.98,78642.0,36.7669,36.9237,36.647,36.8776,78642.0
2018-10-25 13:30:00,39.99,40.18,39.97,40.08,63277.0,36.8868,37.0621,36.8684,36.9698,63277.0
2018-10-25 14:00:00,40.07,40.36,40.0,40.35,97990.0,36.9606,37.2281,36.896,37.2189,97990.0
2018-10-25 14:30:00,40.34,40.46,40.11,40.23,131374.0,37.2097,37.3203,36.9975,37.1082,131374.0
2018-10-25 15:00:00,40.23,40.28,40.12,40.18,116185.0,37.1082,37.1543,37.0067,37.0621,116185.0
2018-10-25 15:30:00,40.2,40.26,39.81,39.92,381378.0,37.0805,37.1359,36.7208,36.8222,381378.0
2018-10-26 09:30:00,39.29,39.82,39.21,39.75,73700.0,36.2411,36.73,36.1673,36.6654,73700.0
2018-10-26 10:00:00,39.76,39.85,39.51,39.78,87028.0,36.6747,36.7577,36.4441,36.6931,87028.0
2018-10-26 10:30:00,39.78,39.9,39.64,39.73,191499.0,36.6931,36.8038,36.564,36.647,191499.0
2018-10-26 11:00:00,39.69,40.34,39.67,40.32,144127.0,36.6101,37.2097,36.5916,37.1912,144127.0
2018-10-26 11:30:00,40.32,40.44,40.26,40.4,98510.0,37.1912,37.3019,37.1359,37.265,98510.0
2018-10-26 12:00:00,40.38,40.56,40.38,40.5,77666.0,37.2466,37.4126,37.2466,37.3572,77666.0
2018-10-26 12:30:00,40.48,40.74,40.45,40.61,44472.0,37.3388,37.5786,37.3111,37.4587,44472.0
2018-10-26 13:00:00,40.63,40.8,40.61,40.62,62363.0,37.4772,37.634,37.4587,37.4679,62363.0
2018-10-26 13:30:00,40.62,40.71,40.4,40.66,94649.0,37.4679,37.5509,37.265,37.5048,94649.0
2018-10-26 14:00:00,40.66,40.7,40.39,40.43,169098.0,37.5048,37.5417,37.2558,37.2927,169098.0
2018-10-26 14:30:00,40.43,40.53,40.1,40.15,85802.0,37.2927,37.3849,36.9883,37.0344,85802.0
2018-10-26 15:00:00,40.14,40.44,40.05,40.4,141017.0,37.0252,37.3019,36.9422,37.265,141017.0
2018-10-26 15:30:00,40.39,40.67,40.25,40.44,313240.0,37.2558,37.5141,37.1266,37.3019,313240.0
2018-10-29 09:30:00,40.96,41.35,40.96,41.33,56094.0,37.7815,38.1413,37.7815,38.1228,56094.0
2018-10-29 10:00:00,41.32,41.44,41.25,41.4,73195.0,38.1136,38.2243,38.049,38.1874,73195.0
2018-10-29 10:30:00,41.41,41.47,41.03,41.12,169259.0,38.1966,38.252,37.8461,37.9291,169259.0
2018-10-29 11:00:00,41.14,41.19,40.73,40.83,38057.0,37.9476,37.9937,37.5694,37.6616,38057.0
2018-10-29 11:30:00,40.83,40.84,40.5,40.5,58826.0,37.6616,37.6709,37.3572,37.3572,58826.0
2018-10-29 12:00:00,40.46,40.49,40.03,40.12,58244.0,37.3203,37.348,36.9237,37.0067,58244.0
2018-10-29 12:30:00,40.11,40.23,39.92,40.01,61125.0,36.9975,37.1082,36.8222,36.9053,61125.0
2018-10-29 13:00:00,40.0,40.17,40.0,40.15,24441.0,36.896,37.0528,36.896,37.0344,24441.0
2018-10-29 13:30:00,40.16,40.28,40.08,40.14,31813.0,37.0436,37.1543,36.9698,37.0252,31813.0
2018-10-29 14:00:00,40.14,40.14,39.89,39.92,52459.0,37.0252,37.0252,36.7946,36.8222,52459.0
2018-10-29 14:30:00,39.9,39.95,39.66,39.69,69638.0,36.8038,36.8499,36.5824,36.6101,69638.0
2018-10-29 15:00:00,39.69,39.69,39.22,39.37,79392.0,36.6101,36.6101,36.1766,36.3149,79392.0
2018-10-29 15:30:00,39.35,39.64,39.02,39.6,191426.0,36.2965,36.564,35.9921,36.5271,191426.0
2018-10-30 09:30:00,39.73,40.02,39.61,39.99,83579.0,36.647,36.9145,36.5363,36.8868,83579.0
2018-10-30 10:00:00,40.0,40.19,39.86,40.08,30059.0,36.896,37.0713,36.7669,36.9698,30059.0
2018-10-30 10:30:00,40.1,40.1,39.61,39.65,56903.0,36.9883,36.9883,36.5363,36.5732,56903.0
2018-10-30 11:00:00,39.64,39.84,39.55,39.82,51990.0,36.564,36.7485,36.481,36.73,51990.0
2018-10-30 11:30:00,39.83,40.12,39.81,39.88,45843.0,36.7392,37.0067,36.7208,36.7854,45843.0
2018-10-30 12:00:00,39.89,39.97,39.78,39.86,38235.0,36.7946,36.8684,36.6931,36.7669,38235.0
2018-10-30 12:30:00,39.84,39.89,39.72,39.75,38041.0,36.7485,36.7946,36.6378,36.6654,38041.0
2018-10-30 13:00:00,39.72,39.74,39.54,39.56,27754.0,36.6378,36.6562,36.4717,36.4902,27754.0
2018-10-30 13:30:00,39.56,39.77,39.46,39.77,43291.0,36.4902,36.6839,36.3979,36.6839,43291.0
2018-10-30 14:00:00,39.77,39.79,39.59,39.7,32829.0,36.6839,36.7023,36.5179,36.6193,32829.0
2018-10-30 14:30:00,39.7,39.98,39.62,39.93,28938.0,36.6193,36.8776,36.5455,36.8315,28938.0
2018-10-30 15:00:00,39.95,40.16,39.85,40.11,59711.0,36.8499,37.0436,36.7577,36.9975,59711.0
2018-10-30 15:30:00,40.12,40.32,40.08,40.27,190544.0,37.0067,37.1912,36.9698,37.1451,190544.0
2018-10-31 09:30:00,40.78,41.09,40.53,40.96,72679.0,37.6155,37.9015,37.3849,37.7815,72679.0
2018-10-31 10:00:00,40.99,41.07,40.74,40.99,47289.0,37.8092,37.883,37.5786,37.8092,47289.0
2018-10-31 10:30:00,40.99,41.07,40.77,40.79,87627.0,37.8092,37.883,37.6063,37.6247,87627.0
2018-10-31 11:00:00,40.79,40.85,40.62,40.74,77320.0,37.6247,37.6801,37.4679,37.5786,77320.0
2018-10-31 11:30:00,40.74,40.74,40.56,40.59,51910.0,37.5786,37.5786,37.4126,37.4403,51910.0
2018-10-31 12:00:00,40.59,40.62,40.39,40.49,53579.0,37.4403,37.4679,37.2558,37.348,53579.0
2018-10-31 12:30:00,40.46,40.64,40.44,40.61,32404.0,37.3203,37.4864,37.3019,37.4587,32404.0
2018-10-31 13:00:00,40.62,40.76,40.58,40.66,39248.0,37.4679,37.5971,37.431,37.5048,39248.0
2018-10-31 13:30:00,40.66,40.8,40.66,40.75,58110.0,37.5048,37.634,37.5048,37.5878,58110.0
2018-10-31 14:00:00,40.75,40.83,40.67,40.78,66839.0,37.5878,37.6616,37.5141,37.6155,66839.0
2018-10-31 14:30:00,40.76,40.89,40.76,40.78,59690.0,37.5971,37.717,37.5971,37.6155,59690.0
2018-10-31 15:00:00,40.78,40.88,40.71,40.78,78072.0,37.6155,37.7078,37.5509,37.6155,78072.0
2018-10-31 15:30:00,40.77,40.78,40.58,40.62,294151.0,37.6063,37.6155,37.431,37.4679,294151.0
2018-11-01 09:30:00,40.8,40.8,40.6,40.73,25886.0,37.634,37.634,37.4495,37.5694,25886.0
2018-11-01 10:00:00,40.69,40.97,40.58,40.97,55578.0,37.5325,37.7908,37.431,37.7908,55578.0
2018-11-01 10:30:00,40.96,41.17,40.96,41.12,32809.0,37.7815,37.9753,37.7815,37.9291,32809.0
2018-11-01 11:00:00,41.14,41.17,41.0,41.17,36943.0,37.9476,37.9753,37.8184,37.9753,36943.0
2018-11-01 11:30:00,41.19,41.23,41.07,41.2,23080.0,37.9937,38.0306,37.883,38.0029,23080.0
2018-11-01 12:00:00,41.21,41.22,41.02,41.1,27019.0,38.0121,38.0214,37.8369,37.9107,27019.0
2018-11-01 12:30:00,41.12,41.27,41.02,41.27,21397.0,37.9291,38.0675,37.8369,38.0675,21397.0
2018-11-01 13:00:00,41.26,41.26,41.08,41.24,24078.0,38.0583,38.0583,37.8922,38.0398,24078.0
2018-11-01 13:30:00,41.24,41.29,41.13,41.24,26240.0,38.0398,38.0859,37.9384,38.0398,26240.0
2018-11-01 14:00:00,41.24,41.38,41.21,41.36,30328.0,38.0398,38.169,38.0121,38.1505,30328.0
2018-11-01 14:30:00,41.38,41.43,41.35,41.41,44444.0,38.169,38.2151,38.1413,38.1966,44444.0
2018-11-01 15:00:00,41.41,41.61,41.32,41.6,85489.0,38.1966,38.3811,38.1136,38.3719,85489.0
2018-11-01 15:30:00,41.59,41.65,41.49,41.55,242243.0,38.3627,38.418,38.2704,38.3258,242243.0
2018-11-02 09:30:00,41.97,42.19,41.88,42.1,24515.0,38.7132,38.9161,38.6302,38.8331,24515.0
2018-11-02 10:00:00,42.09,42.12,41.8,41.8,19781.0,38.8239,38.8515,38.5564,38.5564,19781.0
2018-11-02 10:30:00,41.75,42.11,41.59,42.07,21923.0,38.5102,38.8423,38.3627,38.8054,21923.0
2018-11-02 11:00:00,42.08,42.09,41.66,41.73,24198.0,38.8146,38.8239,38.4272,38.4918,24198.0
2018-11-02 11:30:00,41.74,41.96,41.69,41.85,19030.0,38.501,38.7039,38.4549,38.6025,19030.0
2018-11-02 12:00:00,41.89,41.97,41.77,41.82,17069.0,38.6394,38.7132,38.5287,38.5748,17069.0
2018-11-02 12:30:00,41.84,41.85,41.56,41.62,21244.0,38.5933,38.6025,38.335,38.3903,21244.0
2018-11-02 13:00:00,41.65,41.82,41.57,41.68,22498.0,38.418,38.5748,38.3442,38.4457,22498.0
2018-11-02 13:30:00,41.68,41.71,41.52,41.65,18044.0,38.4457,38.4733,38.2981,38.418,18044.0
2018-11-02 14:00:00,41.62,41.9,41.45,41.9,20126.0,38.3903,38.6486,38.2335,38.6486,20126.0
2018-11-02 14:30:00,41.89,41.89,41.64,41.83,15324.0,38.6394,38.6394,38.4088,38.584,15324.0
2018-11-02 15:00:00,41.83,41.97,41.73,41.84,25044.0,38.584,38.7132,38.4918,38.5933,25044.0
2018-11-02 15:30:00,41.83,41.88,41.69,41.74,77984.0,38.584,38.6302,38.4549,38.501,77984.0
2018-11-05 09:30:00,41.82,42.02,41.47,41.47,16126.0,38.5748,38.7593,38.252,38.252,16126.0
2018-11-05 10:00:00,41.51,41.55,41.32,41.52,27953.0,38.2889,38.3258,38.1136,38.2981,27953.0
2018-11-05 10:30:00,41.52,41.82,41.52,41.81,30565.0,38.2981,38.5748,38.2981,38.5656,30565.0
2018-11-05 11:00:00,41.81,41.87,41.59,41.66,26906.0,38.5656,38.6209,38.3627,38.4272,26906.0
2018-11-05 11:30:00,41.64,41.67,41.52,41.59,20817.0,38.4088,38.4365,38.2981,38.3627,20817.0
2018-11-05 12:00:00,41.58,41.59,41.38,41.4,26492.0,38.3534,38.3627,38.169,38.1874,26492.0
2018-11-05 12:30:00,41.4,41.41,41.28,41.34,14292.0,38.1874,38.1966,38.0767,38.1321,14292.0
2018-11-05 13:00:00,41.32,41.45,41.28,41.43,13122.0,38.1136,38.2335,38.0767,38.2151,13122.0
2018-11-05 13:30:00,41.4,41.54,41.4,41.52,17752.0,38.1874,38.3165,38.1874,38.2981,17752.0
2018-11-05 14:00:00,41.52,41.79,41.47,41.78,21570.0,38.2981,38.5471,38.252,38.5379,21570.0
2018-11-05 14:30:00,41.8,41.93,41.77,41.84,21840.0,38.5564,38.6763,38.5287,38.5933,21840.0
2018-11-05 15:00:00,41.83,41.97,41.74,41.85,43135.0,38.584,38.7132,38.501,38.6025,43135.0
2018-11-05 15:30:00,41.86,41.86,41.57,41.61,112543.0,38.6117,38.6117,38.3442,38.3811,112543.0
2018-11-06 09:30:00,41.56,41.87,41.52,41.69,43648.0,38.335,38.6209,38.2981,38.4549,43648.0
2018-11-06 10:00:00,41.68,41.84,41.54,41.76,34863.0,38.4457,38.5933,38.3165,38.5195,34863.0
2018-11-06 10:30:00,41.78,41.84,41.7,41.77,33389.0,38.5379,38.5933,38.4641,38.5287,33389.0
2018-11-06 11:00:00,41.77,41.77,41.51,41.71,58301.0,38.5287,38.5287,38.2889,38.4733,58301.0
2018-11-06 11:30:00,41.7,41.8,41.61,41.75,25117.0,38.4641,38.5564,38.3811,38.5102,25117.0
2018-11-06 12:00:00,41.77,42.0,41.74,41.96,29011.0,38.5287,38.7408,38.501,38.7039,29011.0
2018-11-06 12:30:00,42.0,42.07,41.89,41.89,11693.0,38.7408,38.8054,38.6394,38.6394,11693.0
2018-11-06 13:00:00,41.91,42.0,41.9,41.94,13059.0,38.6578,38.7408,38.6486,38.6855,13059.0
2018-11-06 13:30:00,41.93,42.18,41.93,42.14,20888.0,38.6763,38.9069,38.6763,38.87,20888.0
2018-11-06 14:00:00,42.17,42.19,41.91,41.94,33265.0,38.8977,38.9161,38.6578,38.6855,33265.0
2018-11-06 14:30:00,41.94,42.07,41.91,42.03,15972.0,38.6855,38.8054,38.6578,38.7685,15972.0
2018-11-06 15:00:00,42.02,42.07,41.95,42.05,23210.0,38.7593,38.8054,38.6947,38.787,23210.0
2018-11-06 15:30:00,42.05,42.21,41.95,42.17,90591.0,38.787,38.9345,38.6947,38.8977,90591.0
2018-11-07 09:30:00,42.56,42.89,42.25,42.38,55036.0,39.2574,39.5618,38.9714,39.0914,55036.0
2018-11-07 10:00:00,42.36,42.44,42.06,42.32,18731.0,39.0729,39.1467,38.7962,39.036,18731.0
2018-11-07 10:30:00,42.37,42.64,42.37,42.52,16826.0,39.0821,39.3312,39.0821,39.2205,16826.0
2018-11-07 11:00:00,42.53,42.92,42.49,42.87,25483.0,39.2297,39.5895,39.1928,39.5433,25483.0
2018-11-07 11:30:00,42.87,43.1,42.78,43.07,25366.0,39.5433,39.7555,39.4603,39.7278,25366.0
2018-11-07 12:00:00,43.08,43.25,43.07,43.25,30497.0,39.737,39.8938,39.7278,39.8938,30497.0
2018-11-07 12:30:00,43.23,43.42,43.23,43.3,34294.0,39.8754,40.0507,39.8754,39.94,34294.0
2018-11-07 13:00:00,43.33,43.34,43.2,43.3,22467.0,39.9676,39.9769,39.8477,39.94,22467.0
2018-11-07 13:30:00,43.27,43.31,43.19,43.22,21675.0,39.9123,39.9492,39.8385,39.8662,21675.0
2018-11-07 14:00:00,43.23,43.35,43.23,43.35,26018.0,39.8754,39.9861,39.8754,39.9861,26018.0
2018-11-07 14:30:00,43.34,43.43,43.32,43.36,32531.0,39.9769,40.0599,39.9584,39.9953,32531.0
2018-11-07 15:00:00,43.37,43.54,43.35,43.47,41205.0,40.0045,40.1613,39.9861,40.0968,41205.0
2018-11-07 15:30:00,43.48,43.53,43.31,43.47,120271.0,40.106,40.1521,39.9492,40.0968,120271.0
2018-11-08 09:30:00,43.31,43.82,43.28,43.59,59106.0,39.9492,40.4196,39.9215,40.2075,59106.0
2018-11-08 10:00:00,43.59,43.67,43.27,43.56,32970.0,40.2075,40.2813,39.9123,40.1798,32970.0
2018-11-08 10:30:00,43.6,43.79,43.58,43.79,36159.0,40.2167,40.3919,40.1982,40.3919,36159.0
2018-11-08 11:00:00,43.8,43.84,43.61,43.76,40190.0,40.4012,40.4381,40.2259,40.3643,40190.0
2018-11-08 11:30:00,43.77,43.93,43.77,43.83,61312.0,40.3735,40.5211,40.3735,40.4288,61312.0
2018-11-08 12:00:00,43.84,43.99,43.82,43.84,49117.0,40.4381,40.5764,40.4196,40.4381,49117.0
2018-11-08 12:30:00,43.84,43.93,43.83,43.87,49831.0,40.4381,40.5211,40.4288,40.4657,49831.0
2018-11-08 13:00:00,43.86,43.95,43.83,43.86,72586.0,40.4565,40.5395,40.4288,40.4565,72586.0
2018-11-08 13:30:00,43.86,43.88,43.73,43.76,38708.0,40.4565,40.475,40.3366,40.3643,38708.0
2018-11-08 14:00:00,43.75,43.86,43.64,43.64,24120.0,40.355,40.4565,40.2536,40.2536,24120.0
2018-11-08 14:30:00,43.63,43.66,43.52,43.54,22140.0,40.2444,40.272,40.1429,40.1613,22140.0
2018-11-08 15:00:00,43.52,43.59,43.46,43.51,34437.0,40.1429,40.2075,40.0875,40.1337,34437.0
2018-11-08 15:30:00,43.5,43.72,43.48,43.72,129889.0,40.1244,40.3274,40.106,40.3274,129889.0
2018-11-09 09:30:00,43.32,43.52,42.88,42.91,18665.0,39.9584,40.1429,39.5526,39.5802,18665.0
2018-11-09 10:00:00,42.85,43.05,42.79,43.03,39226.0,39.5249,39.7094,39.4695,39.6909,39226.0
2018-11-09 10:30:00,42.99,43.03,42.83,42.89,62841.0,39.654,39.6909,39.5064,39.5618,62841.0
2018-11-09 11:00:00,42.93,42.96,42.68,42.8,31266.0,39.5987,39.6263,39.3681,39.4788,31266.0
2018-11-09 11:30:00,42.79,42.83,42.61,42.63,14558.0,39.4695,39.5064,39.3035,39.322,14558.0
2018-11-09 12:00:00,42.6,42.71,42.51,42.58,18762.0,39.2943,39.3957,39.2113,39.2758,18762.0
2018-11-09 12:30:00,42.57,42.82,42.56,42.74,15398.0,39.2666,39.4972,39.2574,39.4234,15398.0
2018-11-09 13:00:00,42.73,42.87,42.72,42.83,21162.0,39.4142,39.5433,39.405,39.5064,21162.0
2018-11-09 13:30:00,42.85,42.85,42.72,42.79,15514.0,39.5249,39.5249,39.405,39.4695,15514.0
2018-11-09 14:00:00,42.76,42.93,42.76,42.91,22300.0,39.4419,39.5987,39.4419,39.5802,22300.0
2018-11-09 14:30:00,42.92,43.17,42.92,43.08,30953.0,39.5895,39.8201,39.5895,39.737,30953.0
2018-11-09 15:00:00,43.09,43.19,43.02,43.12,33019.0,39.7463,39.8385,39.6817,39.7739,33019.0
2018-11-09 15:30:00,43.13,43.38,43.13,43.16,152592.0,39.7832,40.0138,39.7832,39.8108,152592.0
2018-11-12 09:30:00,43.11,43.25,42.66,42.71,39594.0,39.7647,39.8938,39.3496,39.3957,39594.0
2018-11-12 10:00:00,42.61,42.81,42.53,42.8,19983.0,39.3035,39.488,39.2297,39.4788,19983.0
2018-11-12 10:30:00,42.77,42.79,42.48,42.48,24125.0,39.4511,39.4695,39.1836,39.1836,24125.0
2018-11-12 11:00:00,42.47,42.57,42.3,42.41,31998.0,39.1744,39.2666,39.0176,39.119,31998.0
2018-11-12 11:30:00,42.41,42.6,42.38,42.57,28334.0,39.119,39.2943,39.0914,39.2666,28334.0
2018-11-12 12:00:00,42.57,42.74,42.53,42.7,15895.0,39.2666,39.4234,39.2297,39.3865,15895.0
2018-11-12 12:30:00,42.68,42.73,42.61,42.63,22759.0,39.3681,39.4142,39.3035,39.322,22759.0
2018-11-12 13:00:00,42.63,42.67,42.49,42.57,15290.0,39.322,39.3589,39.1928,39.2666,15290.0
2018-11-12 13:30:00,42.52,42.68,42.49,42.65,18447.0,39.2205,39.3681,39.1928,39.3404,18447.0
2018-11-12 14:00:00,42.66,42.84,42.63,42.71,51878.0,39.3496,39.5157,39.322,39.3957,51878.0
2018-11-12 14:30:00,42.69,42.89,42.67,42.77,90702.0,39.3773,39.5618,39.3589,39.4511,90702.0
2018-11-12 15:00:00,42.75,42.86,42.67,42.72,53640.0,39.4326,39.5341,39.3589,39.405,53640.0
2018-11-12 15:30:00,42.72,42.72,42.38,42.52,196093.0,39.405,39.405,39.0914,39.2205,196093.0
2018-11-13 09:30:00,42.69,42.81,42.29,42.37,57658.0,39.3773,39.488,39.0083,39.0821,57658.0
2018-11-13 10:00:00,42.43,42.52,42.27,42.29,28214.0,39.1375,39.2205,38.9899,39.0083,28214.0
2018-11-13 10:30:00,42.27,42.7,42.25,42.59,29678.0,38.9899,39.3865,38.9714,39.2851,29678.0
2018-11-13 11:00:00,42.61,42.96,42.6,42.85,32250.0,39.3035,39.6263,39.2943,39.5249,32250.0
2018-11-13 11:30:00,42.84,42.92,42.67,42.73,56396.0,39.5157,39.5895,39.3589,39.4142,56396.0
2018-11-13 12:00:00,42.76,42.82,42.62,42.79,60223.0,39.4419,39.4972,39.3127,39.4695,60223.0
2018-11-13 12:30:00,42.75,42.77,42.56,42.63,10443.0,39.4326,39.4511,39.2574,39.322,10443.0
2018-11-13 13:00:00,42.66,42.71,42.52,42.59,12904.0,39.3496,39.3957,39.2205,39.2851,12904.0
2018-11-13 13:30:00,42.6,42.64,42.48,42.48,7532.0,39.2943,39.3312,39.1836,39.1836,7532.0
2018-11-13 14:00:00,42.48,42.5,42.22,42.31,23895.0,39.1836,39.202,38.9438,39.0268,23895.0
2018-11-13 14:30:00,42.29,42.47,42.29,42.41,38745.0,39.0083,39.1744,39.0083,39.119,38745.0
2018-11-13 15:00:00,42.4,42.52,42.35,42.45,61737.0,39.1098,39.2205,39.0637,39.1559,61737.0
2018-11-13 15:30:00,42.44,42.55,42.38,42.45,99839.0,39.1467,39.2482,39.0914,39.1559,99839.0
2018-11-14 09:30:00,42.9,43.29,42.8,43.04,36715.0,39.571,39.9307,39.4788,39.7001,36715.0
2018-11-14 10:00:00,43.07,43.1,42.83,42.91,18143.0,39.7278,39.7555,39.5064,39.5802,18143.0
2018-11-14 10:30:00,42.92,43.12,42.76,42.82,24516.0,39.5895,39.7739,39.4419,39.4972,24516.0
2018-11-14 11:00:00,42.81,42.81,42.61,42.77,103770.0,39.488,39.488,39.3035,39.4511,103770.0
2018-11-14 11:30:00,42.75,42.79,42.53,42.7,123426.0,39.4326,39.4695,39.2297,39.3865,123426.0
2018-11-14 12:00:00,42.72,42.78,42.58,42.77,30281.0,39.405,39.4603,39.2758,39.4511,30281.0
2018-11-14 12:30:00,42.77,42.77,42.55,42.55,17568.0,39.4511,39.4511,39.2482,39.2482,17568.0
2018-11-14 13:00:00,42.59,42.61,42.45,42.49,14503.0,39.2851,39.3035,39.1559,39.1928,14503.0
2018-11-14 13:30:00,42.49,42.52,42.15,42.25,26108.0,39.1928,39.2205,38.8792,38.9714,26108.0
2018-11-14 14:00:00,42.23,42.46,42.05,42.35,52136.0,38.953,39.1651,38.787,39.0637,52136.0
2018-11-14 14:30:00,42.34,42.61,42.32,42.57,21256.0,39.0545,39.3035,39.036,39.2666,21256.0
2018-11-14 15:00:00,42.56,42.7,42.53,42.66,36985.0,39.2574,39.3865,39.2297,39.3496,36985.0
2018-11-14 15:30:00,42.66,42.69,42.43,42.55,138230.0,39.3496,39.3773,39.1375,39.2482,138230.0
2018-11-15 09:30:00,42.28,42.5,41.92,42.26,30161.0,38.9991,39.202,38.6671,38.9807,30161.0
2018-11-15 10:00:00,42.23,42.41,42.17,42.36,30098.0,38.953,39.119,38.8977,39.0729,30098.0
2018-11-15 10:30:00,42.27,42.43,42.09,42.32,26292.0,38.9899,39.1375,38.8239,39.036,26292.0
2018-11-15 11:00:00,42.33,42.84,42.28,42.83,52014.0,39.0452,39.5157,38.9991,39.5064,52014.0
2018-11-15 11:30:00,42.83,42.97,42.78,42.91,22404.0,39.5064,39.6356,39.4603,39.5802,22404.0
2018-11-15 12:00:00,42.9,42.99,42.8,42.99,21936.0,39.571,39.654,39.4788,39.654,21936.0
2018-11-15 12:30:00,42.98,43.1,42.8,42.84,29783.0,39.6448,39.7555,39.4788,39.5157,29783.0
2018-11-15 13:00:00,42.84,43.21,42.66,43.17,31607.0,39.5157,39.8569,39.3496,39.8201,31607.0
2018-11-15 13:30:00,43.21,43.3,43.1,43.26,24048.0,39.8569,39.94,39.7555,39.9031,24048.0
2018-11-15 14:00:00,43.27,43.42,43.21,43.42,22953.0,39.9123,40.0507,39.8569,40.0507,22953.0
2018-11-15 14:30:00,43.43,43.54,43.27,43.36,30417.0,40.0599,40.1613,39.9123,39.9953,30417.0
2018-11-15 15:00:00,43.34,43.4,43.06,43.14,59850.0,39.9769,40.0322,39.7186,39.7924,59850.0
2018-11-15 15:30:00,43.13,43.42,43.12,43.4,165395.0,39.7832,40.0507,39.7739,40.0322,165395.0
2018-11-16 09:30:00,43.14,43.54,43.1,43.35,15383.0,39.7924,40.1613,39.7555,39.9861,15383.0
2018-11-16 10:00:00,43.32,43.43,43.09,43.24,9661.0,39.9584,40.0599,39.7463,39.8846,9661.0
2018-11-16 10:30:00,43.23,43.5,43.23,43.3,18643.0,39.8754,40.1244,39.8754,39.94,18643.0
2018-11-16 11:00:00,43.32,43.4,43.2,43.32,37021.0,39.9584,40.0322,39.8477,39.9584,37021.0
2018-11-16 11:30:00,43.32,43.41,43.22,43.39,33632.0,39.9584,40.0414,39.8662,40.023,33632.0
2018-11-16 12:00:00,43.39,43.57,43.25,43.45,15601.0,40.023,40.189,39.8938,40.0783,15601.0
2018-11-16 12:30:00,43.47,43.94,43.45,43.75,15999.0,40.0968,40.5303,40.0783,40.355,15999.0
2018-11-16 13:00:00,43.73,43.79,43.51,43.53,8239.0,40.3366,40.3919,40.1337,40.1521,8239.0
2018-11-16 13:30:00,43.51,43.53,43.35,43.5,15343.0,40.1337,40.1521,39.9861,40.1244,15343.0
2018-11-16 14:00:00,43.44,43.58,43.4,43.52,14286.0,40.0691,40.1982,40.0322,40.1429,14286.0
2018-11-16 14:30:00,43.54,43.63,43.46,43.54,19165.0,40.1613,40.2444,40.0875,40.1613,19165.0
2018-11-16 15:00:00,43.51,43.85,43.51,43.74,75257.0,40.1337,40.4473,40.1337,40.3458,75257.0
2018-11-16 15:30:00,43.74,43.82,43.59,43.67,228463.0,40.3458,40.4196,40.2075,40.2813,228463.0
2018-11-19 09:30:00,43.53,43.8,43.37,43.47,16963.0,40.1521,40.4012,40.0045,40.0968,16963.0
2018-11-19 10:00:00,43.47,43.53,43.2,43.32,45713.0,40.0968,40.1521,39.8477,39.9584,45713.0
2018-11-19 10:30:00,43.33,43.57,43.25,43.54,24233.0,39.9676,40.189,39.8938,40.1613,24233.0
2018-11-19 11:00:00,43.57,43.62,43.42,43.5,32355.0,40.189,40.2351,40.0507,40.1244,32355.0
2018-11-19 11:30:00,43.48,43.52,43.12,43.17,22431.0,40.106,40.1429,39.7739,39.8201,22431.0
2018-11-19 12:00:00,43.18,43.35,43.09,43.34,45926.0,39.8293,39.9861,39.7463,39.9769,45926.0
2018-11-19 12:30:00,43.34,43.54,43.25,43.37,27474.0,39.9769,40.1613,39.8938,40.0045,27474.0
2018-11-19 13:00:00,43.33,43.37,43.21,43.22,23118.0,39.9676,40.0045,39.8569,39.8662,23118.0
2018-11-19 13:30:00,43.22,43.29,43.12,43.17,25379.0,39.8662,39.9307,39.7739,39.8201,25379.0
2018-11-19 14:00:00,43.14,43.17,43.02,43.14,30918.0,39.7924,39.8201,39.6817,39.7924,30918.0
2018-11-19 14:30:00,43.13,43.27,43.03,43.25,22951.0,39.7832,39.9123,39.6909,39.8938,22951.0
2018-11-19 15:00:00,43.22,43.45,43.16,43.36,34651.0,39.8662,40.0783,39.8108,39.9953,34651.0
2018-11-19 15:30:00,43.4,43.4,43.07,43.25,127906.0,40.0322,40.0322,39.7278,39.8938,127906.0
2018-11-20 09:30:00,42.61,42.96,42.49,42.6,16471.0,39.3035,39.6263,39.1928,39.2943,16471.0
2018-11-20 10:00:00,42.62,42.76,42.47,42.73,23729.0,39.3127,39.4419,39.1744,39.4142,23729.0
2018-11-20 10:30:00,42.72,43.01,42.68,43.0,16999.0,39.405,39.6725,39.3681,39.6632,16999.0
2018-11-20 11:00:00,43.02,43.13,42.64,42.64,60279.0,39.6817,39.7832,39.3312,39.3312,60279.0
2018-11-20 11:30:00,42.67,42.97,42.67,42.8,17428.0,39.3589,39.6356,39.3589,39.4788,17428.0
2018-11-20 12:00:00,42.85,42.94,42.65,42.81,27553.0,39.5249,39.6079,39.3404,39.488,27553.0
2018-11-20 12:30:00,42.82,42.82,42.62,42.74,28525.0,39.4972,39.4972,39.3127,39.4234,28525.0
2018-11-20 13:00:00,42.73,42.78,42.63,42.67,37016.0,39.4142,39.4603,39.322,39.3589,37016.0
2018-11-20 13:30:00,42.69,42.7,42.48,42.51,37427.0,39.3773,39.3865,39.1836,39.2113,37427.0
2018-11-20 14:00:00,42.47,42.59,42.35,42.53,29005.0,39.1744,39.2851,39.0637,39.2297,29005.0
2018-11-20 14:30:00,42.53,42.68,42.48,42.56,19474.0,39.2297,39.3681,39.1836,39.2574,19474.0
2018-11-20 15:00:00,42.55,42.66,42.38,42.65,33966.0,39.2482,39.3496,39.0914,39.3404,33966.0
2018-11-20 15:30:00,42.63,42.67,42.46,42.49,101179.0,39.322,39.3589,39.1651,39.1928,101179.0
2018-11-21 09:30:00,42.75,42.95,42.64,42.95,14776.0,39.4326,39.6171,39.3312,39.6171,14776.0
2018-11-21 10:00:00,42.97,43.2,42.92,43.18,11383.0,39.6356,39.8477,39.5895,39.8293,11383.0
2018-11-21 10:30:00,43.19,43.22,43.05,43.22,16989.0,39.8385,39.8662,39.7094,39.8662,16989.0
2018-11-21 11:00:00,43.2,43.27,43.11,43.18,23239.0,39.8477,39.9123,39.7647,39.8293,23239.0
2018-11-21 11:30:00,43.18,43.28,43.11,43.12,28659.0,39.8293,39.9215,39.7647,39.7739,28659.0
2018-11-21 12:00:00,43.14,43.17,43.05,43.09,17107.0,39.7924,39.8201,39.7094,39.7463,17107.0
2018-11-21 12:30:00,43.08,43.18,43.0,43.16,58586.0,39.737,39.8293,39.6632,39.8108,58586.0
2018-11-21 13:00:00,43.16,43.2,43.11,43.18,21814.0,39.8108,39.8477,39.7647,39.8293,21814.0
2018-11-21 13:30:00,43.18,43.28,43.17,43.25,12351.0,39.8293,39.9215,39.8201,39.8938,12351.0
2018-11-21 14:00:00,43.25,43.32,43.19,43.29,14054.0,39.8938,39.9584,39.8385,39.9307,14054.0
2018-11-21 14:30:00,43.3,43.31,43.17,43.17,19626.0,39.94,39.9492,39.8201,39.8201,19626.0
2018-11-21 15:00:00,43.16,43.26,43.14,43.17,40093.0,39.8108,39.9031,39.7924,39.8201,40093.0
2018-11-21 15:30:00,43.16,43.16,43.0,43.0,129906.0,39.8108,39.8108,39.6632,39.6632,129906.0
2018-11-23 09:30:00,42.54,43.01,42.54,42.97,10161.0,39.2389,39.6725,39.2389,39.6356,10161.0
2018-11-23 10:00:00,42.97,43.11,42.96,42.98,8249.0,39.6356,39.7647,39.6263,39.6448,8249.0
2018-11-23 10:30:00,42.98,43.11,42.98,43.0,13127.0,39.6448,39.7647,39.6448,39.6632,13127.0
2018-11-23 11:00:00,43.0,43.2,42.98,43.16,10902.0,39.6632,39.8477,39.6448,39.8108,10902.0
2018-11-23 11:30:00,43.13,43.15,42.91,42.94,11783.0,39.7832,39.8016,39.5802,39.6079,11783.0
2018-11-23 12:00:00,42.92,43.11,42.87,43.07,15625.0,39.5895,39.7647,39.5433,39.7278,15625.0
2018-11-23 12:30:00,43.06,43.16,42.86,42.86,42498.0,39.7186,39.8108,39.5341,39.5341,42498.0
2018-11-26 09:30:00,43.2,43.43,43.2,43.34,17208.0,39.8477,40.0599,39.8477,39.9769,17208.0
2018-11-26 10:00:00,43.33,43.47,43.17,43.29,19121.0,39.9676,40.0968,39.8201,39.9307,19121.0
2018-11-26 10:30:00,43.29,43.4,43.2,43.39,39803.0,39.9307,40.0322,39.8477,40.023,39803.0
2018-11-26 11:00:00,43.39,43.4,43.26,43.27,33513.0,40.023,40.0322,39.9031,39.9123,33513.0
2018-11-26 11:30:00,43.24,43.24,42.91,43.07,29196.0,39.8846,39.8846,39.5802,39.7278,29196.0
2018-11-26 12:00:00,43.08,43.11,42.97,42.98,15429.0,39.737,39.7647,39.6356,39.6448,15429.0
2018-11-26 12:30:00,42.97,42.97,42.8,42.94,25311.0,39.6356,39.6356,39.4788,39.6079,25311.0
2018-11-26 13:00:00,42.93,43.01,42.9,42.93,14793.0,39.5987,39.6725,39.571,39.5987,14793.0
2018-11-26 13:30:00,42.94,43.03,42.89,43.01,14159.0,39.6079,39.6909,39.5618,39.6725,14159.0
2018-11-26 14:00:00,43.01,43.1,42.95,43.08,15316.0,39.6725,39.7555,39.6171,39.737,15316.0
2018-11-26 14:30:00,43.09,43.13,42.99,43.08,22334.0,39.7463,39.7832,39.654,39.737,22334.0
2018-11-26 15:00:00,43.1,43.15,43.05,43.08,34560.0,39.7555,39.8016,39.7094,39.737,34560.0
2018-11-26 15:30:00,43.1,43.32,43.1,43.19,86981.0,39.7555,39.9584,39.7555,39.8385,86981.0
2018-11-27 09:30:00,42.96,43.16,42.62,42.75,33729.0,39.6263,39.8108,39.3127,39.4326,33729.0
2018-11-27 10:00:00,42.78,43.02,42.76,42.82,12252.0,39.4603,39.6817,39.4419,39.4972,12252.0
2018-11-27 10:30:00,42.8,42.99,42.69,42.93,20230.0,39.4788,39.654,39.3773,39.5987,20230.0
2018-11-27 11:00:00,42.97,43.07,42.83,42.9,12075.0,39.6356,39.7278,39.5064,39.571,12075.0
2018-11-27 11:30:00,42.89,42.9,42.77,42.84,10107.0,39.5618,39.571,39.4511,39.5157,10107.0
2018-11-27 12:00:00,42.78,42.84,42.62,42.62,10192.0,39.4603,39.5157,39.3127,39.3127,10192.0
2018-11-27 12:30:00,42.65,42.7,42.56,42.63,6406.0,39.3404,39.3865,39.2574,39.322,6406.0
2018-11-27 13:00:00,42.63,42.74,42.57,42.7,15003.0,39.322,39.4234,39.2666,39.3865,15003.0
2018-11-27 13:30:00,42.71,42.73,42.64,42.7,15657.0,39.3957,39.4142,39.3312,39.3865,15657.0
2018-11-27 14:00:00,42.74,42.78,42.67,42.68,21271.0,39.4234,39.4603,39.3589,39.3681,21271.0
2018-11-27 14:30:00,42.68,42.74,42.63,42.63,16999.0,39.3681,39.4234,39.322,39.322,16999.0
2018-11-27 15:00:00,42.64,42.67,42.49,42.51,26455.0,39.3312,39.3589,39.1928,39.2113,26455.0
2018-11-27 15:30:00,42.51,42.62,42.49,42.5,81217.0,39.2113,39.3127,39.1928,39.202,81217.0
2018-11-28 09:30:00,42.7,42.87,42.36,42.54,19018.0,39.3865,39.5433,39.0729,39.2389,19018.0
2018-11-28 10:00:00,42.55,42.56,42.12,42.19,25453.0,39.2482,39.2574,38.8515,38.9161,25453.0
2018-11-28 10:30:00,42.17,42.33,42.08,42.3,21975.0,38.8977,39.0452,38.8146,39.0176,21975.0
2018-11-28 11:00:00,42.3,42.59,42.29,42.57,21398.0,39.0176,39.2851,39.0083,39.2666,21398.0
2018-11-28 11:30:00,42.55,42.59,42.43,42.48,19746.0,39.2482,39.2851,39.1375,39.1836,19746.0
2018-11-28 12:00:00,42.48,42.99,42.47,42.99,28207.0,39.1836,39.654,39.1744,39.654,28207.0
2018-11-28 12:30:00,42.96,43.2,42.95,43.15,10945.0,39.6263,39.8477,39.6171,39.8016,10945.0
2018-11-28 13:00:00,43.18,43.19,43.03,43.17,28434.0,39.8293,39.8385,39.6909,39.8201,28434.0
2018-11-28 13:30:00,43.19,43.35,43.17,43.3,9930.0,39.8385,39.9861,39.8201,39.94,9930.0
2018-11-28 14:00:00,43.28,43.35,43.21,43.26,19924.0,39.9215,39.9861,39.8569,39.9031,19924.0
2018-11-28 14:30:00,43.25,43.32,43.21,43.21,19719.0,39.8938,39.9584,39.8569,39.8569,19719.0
2018-11-28 15:00:00,43.22,43.35,43.13,43.35,17456.0,39.8662,39.9861,39.7832,39.9861,17456.0
2018-11-28 15:30:00,43.34,43.51,43.29,43.49,57117.0,39.9769,40.1337,39.9307,40.1152,57117.0
2018-11-29 09:30:00,43.35,43.52,43.17,43.25,16619.0,39.9861,40.1429,39.8201,39.8938,16619.0
2018-11-29 10:00:00,43.22,43.24,43.0,43.0,20721.0,39.8662,39.8846,39.6632,39.6632,20721.0
2018-11-29 10:30:00,43.01,43.22,42.75,42.91,20243.0,39.6725,39.8662,39.4326,39.5802,20243.0
2018-11-29 11:00:00,42.92,43.14,42.89,43.14,66733.0,39.5895,39.7924,39.5618,39.7924,66733.0
2018-11-29 11:30:00,43.14,43.21,43.09,43.17,23371.0,39.7924,39.8569,39.7463,39.8201,23371.0
2018-11-29 12:00:00,43.16,43.17,43.04,43.05,19888.0,39.8108,39.8201,39.7001,39.7094,19888.0
2018-11-29 12:30:00,43.06,43.11,43.02,43.09,17430.0,39.7186,39.7647,39.6817,39.7463,17430.0
2018-11-29 13:00:00,43.08,43.09,42.92,42.94,17798.0,39.737,39.7463,39.5895,39.6079,17798.0
2018-11-29 13:30:00,42.94,42.98,42.85,42.96,21227.0,39.6079,39.6448,39.5249,39.6263,21227.0
2018-11-29 14:00:00,42.95,43.12,42.95,43.11,21851.0,39.6171,39.7739,39.6171,39.7647,21851.0
2018-11-29 14:30:00,43.11,43.24,43.08,43.24,21421.0,39.7647,39.8846,39.737,39.8846,21421.0
2018-11-29 15:00:00,43.25,43.32,43.19,43.25,30687.0,39.8938,39.9584,39.8385,39.8938,30687.0
2018-11-29 15:30:00,43.25,43.25,43.02,43.03,60434.0,39.8938,39.8938,39.6817,39.6909,60434.0
2018-11-30 09:30:00,42.93,43.43,42.9,43.43,19046.0,39.5987,40.0599,39.571,40.0599,19046.0
2018-11-30 10:00:00,43.4,43.62,43.38,43.47,21107.0,40.0322,40.2351,40.0138,40.0968,21107.0
2018-11-30 10:30:00,43.52,43.72,43.52,43.62,18547.0,40.1429,40.3274,40.1429,40.2351,18547.0
2018-11-30 11:00:00,43.61,43.78,43.59,43.67,29887.0,40.2259,40.3827,40.2075,40.2813,29887.0
2018-11-30 11:30:00,43.66,43.85,43.6,43.83,28399.0,40.272,40.4473,40.2167,40.4288,28399.0
2018-11-30 12:00:00,43.8,43.91,43.7,43.71,19305.0,40.4012,40.5026,40.3089,40.3181,19305.0
2018-11-30 12:30:00,43.7,43.76,43.68,43.71,15212.0,40.3089,40.3643,40.2905,40.3181,15212.0
2018-11-30 13:00:00,43.69,43.75,43.63,43.75,16268.0,40.2997,40.355,40.2444,40.355,16268.0
2018-11-30 13:30:00,43.75,43.94,43.72,43.92,12173.0,40.355,40.5303,40.3274,40.5119,12173.0
2018-11-30 14:00:00,43.92,44.09,43.89,44.03,32275.0,40.5119,40.6687,40.4842,40.6133,32275.0
2018-11-30 14:30:00,44.05,44.1,43.96,43.98,19505.0,40.6318,40.6779,40.5487,40.5672,19505.0
2018-11-30 15:00:00,43.99,44.18,43.97,44.03,56313.0,40.5764,40.7517,40.558,40.6133,56313.0
2018-11-30 15:30:00,44.04,44.19,44.02,44.05,92762.0,40.6225,40.7609,40.6041,40.6318,92762.0
2018-12-03 09:30:00,44.64,45.11,44.6,44.67,97313.0,41.176,41.6095,41.1391,41.2037,97313.0
2018-12-03 10:00:00,44.67,44.7,44.23,44.46,33538.0,41.2037,41.2313,40.7978,41.01,33538.0
2018-12-03 10:30:00,44.44,44.44,43.88,43.89,50579.0,40.9915,40.9915,40.475,40.4842,50579.0
2018-12-03 11:00:00,43.86,43.98,43.65,43.79,39134.0,40.4565,40.5672,40.2628,40.3919,39134.0
2018-12-03 11:30:00,43.82,43.85,43.66,43.7,19482.0,40.4196,40.4473,40.272,40.3089,19482.0
2018-12-03 12:00:00,43.71,44.12,43.71,44.12,30465.0,40.3181,40.6963,40.3181,40.6963,30465.0
2018-12-03 12:30:00,44.14,44.23,44.09,44.17,24234.0,40.7148,40.7978,40.6687,40.7425,24234.0
2018-12-03 13:00:00,44.19,44.46,44.17,44.46,25178.0,40.7609,41.01,40.7425,41.01,25178.0
2018-12-03 13:30:00,44.45,44.51,44.37,44.37,40798.0,41.0007,41.0561,40.9269,40.9269,40798.0
2018-12-03 14:00:00,44.39,44.69,44.29,44.64,53028.0,40.9454,41.2221,40.8531,41.176,53028.0
2018-12-03 14:30:00,44.65,44.7,44.56,44.63,63573.0,41.1852,41.2313,41.1022,41.1668,63573.0
2018-12-03 15:00:00,44.61,44.82,44.59,44.78,60827.0,41.1483,41.342,41.1299,41.3051,60827.0
2018-12-03 15:30:00,44.77,44.79,44.61,44.66,93146.0,41.2959,41.3143,41.1483,41.1944,93146.0
2018-12-04 09:30:00,44.68,44.74,44.29,44.47,40459.0,41.2129,41.2682,40.8531,41.0192,40459.0
2018-12-04 10:00:00,44.43,44.48,44.26,44.34,31654.0,40.9823,41.0284,40.8255,40.8993,31654.0
2018-12-04 10:30:00,44.32,44.42,44.24,44.31,29236.0,40.8808,40.9731,40.807,40.8716,29236.0
2018-12-04 11:00:00,44.32,44.38,44.05,44.09,54160.0,40.8808,40.9362,40.6318,40.6687,54160.0
2018-12-04 11:30:00,44.1,44.16,43.97,44.05,16220.0,40.6779,40.7332,40.558,40.6318,16220.0
2018-12-04 12:00:00,44.02,44.05,43.51,43.51,12610.0,40.6041,40.6318,40.1337,40.1337,12610.0
2018-12-04 12:30:00,43.48,43.65,43.36,43.56,20036.0,40.106,40.2628,39.9953,40.1798,20036.0
2018-12-04 13:00:00,43.55,43.55,43.25,43.32,22775.0,40.1706,40.1706,39.8938,39.9584,22775.0
2018-12-04 13:30:00,43.31,43.57,43.16,43.51,16334.0,39.9492,40.189,39.8108,40.1337,16334.0
2018-12-04 14:00:00,43.5,43.63,43.4,43.43,20237.0,40.1244,40.2444,40.0322,40.0599,20237.0
2018-12-04 14:30:00,43.46,43.75,43.45,43.51,26910.0,40.0875,40.355,40.0783,40.1337,26910.0
2018-12-04 15:00:00,43.48,43.5,43.26,43.29,32697.0,40.106,40.1244,39.9031,39.9307,32697.0
2018-12-04 15:30:00,43.26,43.41,43.12,43.15,118855.0,39.9031,40.0414,39.7739,39.8016,118855.0
2018-12-06 09:30:00,42.39,42.56,41.97,42.04,29755.0,39.1006,39.2574,38.7132,38.7777,29755.0
2018-12-06 10:00:00,42.0,42.14,41.83,41.98,44415.0,38.7408,38.87,38.584,38.7224,44415.0
2018-12-06 10:30:00,41.97,41.97,41.53,41.56,66045.0,38.7132,38.7132,38.3073,38.335,66045.0
2018-12-06 11:00:00,41.55,41.58,41.18,41.21,38904.0,38.3258,38.3534,37.9845,38.0121,38904.0
2018-12-06 11:30:00,41.23,41.55,41.22,41.45,23118.0,38.0306,38.3258,38.0214,38.2335,23118.0
2018-12-06 12:00:00,41.45,41.66,41.38,41.66,33229.0,38.2335,38.4272,38.169,38.4272,33229.0
2018-12-06 12:30:00,41.65,41.73,41.57,41.63,28919.0,38.418,38.4918,38.3442,38.3996,28919.0
2018-12-06 13:00:00,41.63,41.64,41.37,41.44,31197.0,38.3996,38.4088,38.1597,38.2243,31197.0
2018-12-06 13:30:00,41.39,41.76,41.32,41.76,28662.0,38.1782,38.5195,38.1136,38.5195,28662.0
2018-12-06 14:00:00,41.79,41.84,41.51,41.68,31510.0,38.5471,38.5933,38.2889,38.4457,31510.0
2018-12-06 14:30:00,41.66,41.84,41.53,41.82,46558.0,38.4272,38.5933,38.3073,38.5748,46558.0
2018-12-06 15:00:00,41.83,41.99,41.72,41.99,63237.0,38.584,38.7316,38.4826,38.7316,63237.0
2018-12-06 15:30:00,41.97,42.41,41.97,42.34,226527.0,38.7132,39.119,38.7132,39.0545,226527.0
2018-12-07 09:30:00,42.2,43.06,42.2,42.85,45554.0,38.9253,39.7186,38.9253,39.5249,45554.0
2018-12-07 10:00:00,42.85,42.93,42.51,42.74,51213.0,39.5249,39.5987,39.2113,39.4234,51213.0
2018-12-07 10:30:00,42.75,42.9,42.54,42.9,39830.0,39.4326,39.571,39.2389,39.571,39830.0
2018-12-07 11:00:00,42.9,42.97,42.35,42.59,117168.0,39.571,39.6356,39.0637,39.2851,117168.0
2018-12-07 11:30:00,42.59,42.77,42.39,42.46,49362.0,39.2851,39.4511,39.1006,39.1651,49362.0
2018-12-07 12:00:00,42.46,42.55,42.36,42.47,35540.0,39.1651,39.2482,39.0729,39.1744,35540.0
2018-12-07 12:30:00,42.46,42.68,42.26,42.68,31381.0,39.1651,39.3681,38.9807,39.3681,31381.0
2018-12-07 13:00:00,42.65,42.77,42.36,42.45,27701.0,39.3404,39.4511,39.0729,39.1559,27701.0
2018-12-07 13:30:00,42.44,42.44,42.14,42.14,24107.0,39.1467,39.1467,38.87,38.87,24107.0
2018-12-07 14:00:00,42.15,42.35,42.04,42.27,28936.0,38.8792,39.0637,38.7777,38.9899,28936.0
2018-12-07 14:30:00,42.28,42.28,42.0,42.02,33145.0,38.9991,38.9991,38.7408,38.7593,33145.0
2018-12-07 15:00:00,42.0,42.1,41.86,42.02,44509.0,38.7408,38.8331,38.6117,38.7593,44509.0
2018-12-07 15:30:00,42.01,42.27,41.9,42.02,130814.0,38.7501,38.9899,38.6486,38.7593,130814.0
2018-12-10 09:30:00,41.88,42.15,41.56,41.57,38929.0,38.6302,38.8792,38.335,38.3442,38929.0
2018-12-10 10:00:00,41.56,41.82,41.42,41.62,50316.0,38.335,38.5748,38.2059,38.3903,50316.0
2018-12-10 10:30:00,41.67,41.72,41.27,41.3,39034.0,38.4365,38.4826,38.0675,38.0952,39034.0
2018-12-10 11:00:00,41.27,41.27,40.97,41.15,80025.0,38.0675,38.0675,37.7908,37.9568,80025.0
2018-12-10 11:30:00,41.2,41.5,41.07,41.29,34907.0,38.0029,38.2796,37.883,38.0859,34907.0
2018-12-10 12:00:00,41.3,41.34,41.09,41.25,34823.0,38.0952,38.1321,37.9015,38.049,34823.0
2018-12-10 12:30:00,41.22,41.76,41.22,41.66,35859.0,38.0214,38.5195,38.0214,38.4272,35859.0
2018-12-10 13:00:00,41.69,41.75,41.54,41.54,27828.0,38.4549,38.5102,38.3165,38.3165,27828.0
2018-12-10 13:30:00,41.53,41.86,41.52,41.77,19652.0,38.3073,38.6117,38.2981,38.5287,19652.0
2018-12-10 14:00:00,41.76,41.84,41.58,41.68,33763.0,38.5195,38.5933,38.3534,38.4457,33763.0
2018-12-10 14:30:00,41.69,41.96,41.6,41.67,41203.0,38.4549,38.7039,38.3719,38.4365,41203.0
2018-12-10 15:00:00,41.67,41.85,41.65,41.83,59225.0,38.4365,38.6025,38.418,38.584,59225.0
2018-12-10 15:30:00,41.86,42.13,41.86,41.9,112120.0,38.6117,38.8608,38.6117,38.6486,112120.0
2018-12-11 09:30:00,42.55,42.69,42.39,42.5,22959.0,39.2482,39.3773,39.1006,39.202,22959.0
2018-12-11 10:00:00,42.55,42.79,42.48,42.79,15054.0,39.2482,39.4695,39.1836,39.4695,15054.0
2018-12-11 10:30:00,42.78,42.79,42.45,42.49,18647.0,39.4603,39.4695,39.1559,39.1928,18647.0
2018-12-11 11:00:00,42.48,42.68,42.32,42.35,27074.0,39.1836,39.3681,39.036,39.0637,27074.0
2018-12-11 11:30:00,42.36,42.37,42.18,42.3,19991.0,39.0729,39.0821,38.9069,39.0176,19991.0
2018-12-11 12:00:00,42.25,42.25,41.98,42.05,73254.0,38.9714,38.9714,38.7224,38.787,73254.0
2018-12-11 12:30:00,42.04,42.21,41.97,42.14,15007.0,38.7777,38.9345,38.7132,38.87,15007.0
2018-12-11 13:00:00,42.12,42.25,41.98,42.02,23360.0,38.8515,38.9714,38.7224,38.7593,23360.0
2018-12-11 13:30:00,42.01,42.01,41.78,41.81,16240.0,38.7501,38.7501,38.5379,38.5656,16240.0
2018-12-11 14:00:00,41.79,42.15,41.76,42.15,18441.0,38.5471,38.8792,38.5195,38.8792,18441.0
2018-12-11 14:30:00,42.17,42.24,42.08,42.13,20644.0,38.8977,38.9622,38.8146,38.8608,20644.0
2018-12-11 15:00:00,42.15,42.38,42.05,42.16,32096.0,38.8792,39.0914,38.787,38.8884,32096.0
2018-12-11 15:30:00,42.15,42.31,41.84,41.84,125119.0,38.8792,39.0268,38.5933,38.5933,125119.0
2018-12-12 09:30:00,42.46,42.66,42.32,42.54,34906.0,39.1651,39.3496,39.036,39.2389,34906.0
2018-12-12 10:00:00,42.56,42.92,42.44,42.83,47526.0,39.2574,39.5895,39.1467,39.5064,47526.0
2018-12-12 10:30:00,42.87,43.19,42.74,43.12,45305.0,39.5433,39.8385,39.4234,39.7739,45305.0
2018-12-12 11:00:00,43.13,43.26,42.93,43.05,39139.0,39.7832,39.9031,39.5987,39.7094,39139.0
2018-12-12 11:30:00,43.07,43.09,42.82,42.91,15117.0,39.7278,39.7463,39.4972,39.5802,15117.0
2018-12-12 12:00:00,42.96,43.02,42.86,43.02,28237.0,39.6263,39.6817,39.5341,39.6817,28237.0
2018-12-12 12:30:00,42.97,43.23,42.97,43.13,46227.0,39.6356,39.8754,39.6356,39.7832,46227.0
2018-12-12 13:00:00,43.11,43.27,43.1,43.24,29882.0,39.7647,39.9123,39.7555,39.8846,29882.0
2018-12-12 13:30:00,43.23,43.29,43.14,43.21,30966.0,39.8754,39.9307,39.7924,39.8569,30966.0
2018-12-12 14:00:00,43.21,43.26,42.9,42.92,76484.0,39.8569,39.9031,39.571,39.5895,76484.0
2018-12-12 14:30:00,42.93,43.18,42.83,43.12,90090.0,39.5987,39.8293,39.5064,39.7739,90090.0
2018-12-12 15:00:00,43.11,43.23,42.91,42.95,76568.0,39.7647,39.8754,39.5802,39.6171,76568.0
2018-12-12 15:30:00,42.95,43.12,42.7,42.72,161515.0,39.6171,39.7739,39.3865,39.405,161515.0
2018-12-13 09:30:00,42.77,43.04,42.77,42.9,33378.0,39.4511,39.7001,39.4511,39.571,33378.0
2018-12-13 10:00:00,42.9,43.15,42.8,42.83,61245.0,39.571,39.8016,39.4788,39.5064,61245.0
2018-12-13 10:30:00,42.8,42.94,42.72,42.93,55489.0,39.4788,39.6079,39.405,39.5987,55489.0
2018-12-13 11:00:00,42.92,42.97,42.67,42.73,28681.0,39.5895,39.6356,39.3589,39.4142,28681.0
2018-12-13 11:30:00,42.72,42.99,42.67,42.82,29133.0,39.405,39.654,39.3589,39.4972,29133.0
2018-12-13 12:00:00,42.81,42.84,42.62,42.66,23953.0,39.488,39.5157,39.3127,39.3496,23953.0
2018-12-13 12:30:00,42.65,42.83,42.62,42.76,46744.0,39.3404,39.5064,39.3127,39.4419,46744.0
2018-12-13 13:00:00,42.75,42.85,42.65,42.73,77354.0,39.4326,39.5249,39.3404,39.4142,77354.0
2018-12-13 13:30:00,42.75,42.92,42.72,42.79,22315.0,39.4326,39.5895,39.405,39.4695,22315.0
2018-12-13 14:00:00,42.79,42.81,42.67,42.8,41375.0,39.4695,39.488,39.3589,39.4788,41375.0
2018-12-13 14:30:00,42.8,42.8,42.65,42.73,39413.0,39.4788,39.4788,39.3404,39.4142,39413.0
2018-12-13 15:00:00,42.72,42.82,42.58,42.74,42085.0,39.405,39.4972,39.2758,39.4234,42085.0
2018-12-13 15:30:00,42.74,42.84,42.58,42.6,126631.0,39.4234,39.5157,39.2758,39.2943,126631.0
2018-12-14 09:30:00,42.06,42.58,42.06,42.38,45564.0,38.7962,39.2758,38.7962,39.0914,45564.0
2018-12-14 10:00:00,42.38,42.66,42.18,42.19,73440.0,39.0914,39.3496,38.9069,38.9161,73440.0
2018-12-14 10:30:00,42.18,42.63,42.03,42.38,50396.0,38.9069,39.322,38.7685,39.0914,50396.0
2018-12-14 11:00:00,42.34,42.46,42.17,42.25,24863.0,39.0545,39.1651,38.8977,38.9714,24863.0
2018-12-14 11:30:00,42.23,42.33,41.97,42.01,21414.0,38.953,39.0452,38.7132,38.7501,21414.0
2018-12-14 12:00:00,42.06,42.16,41.93,42.16,58885.0,38.7962,38.8884,38.6763,38.8884,58885.0
2018-12-14 12:30:00,42.14,42.29,42.02,42.02,14559.0,38.87,39.0083,38.7593,38.7593,14559.0
2018-12-14 13:00:00,42.02,42.13,41.96,42.0,25900.0,38.7593,38.8608,38.7039,38.7408,25900.0
2018-12-14 13:30:00,42.02,42.03,41.88,41.94,23269.0,38.7593,38.7685,38.6302,38.6855,23269.0
2018-12-14 14:00:00,41.93,42.0,41.84,42.0,31163.0,38.6763,38.7408,38.5933,38.7408,31163.0
2018-12-14 14:30:00,41.99,41.99,41.76,41.91,25448.0,38.7316,38.7316,38.5195,38.6578,25448.0
2018-12-14 15:00:00,41.9,42.06,41.87,41.92,32534.0,38.6486,38.7962,38.6209,38.6671,32534.0
2018-12-14 15:30:00,41.91,41.91,41.66,41.76,175757.0,38.6578,38.6578,38.4272,38.5195,175757.0
2018-12-17 09:30:00,41.81,41.81,41.14,41.37,34081.0,38.5656,38.5656,37.9476,38.1597,34081.0
2018-12-17 10:00:00,41.39,41.63,41.34,41.52,33956.0,38.1782,38.3996,38.1321,38.2981,33956.0
2018-12-17 10:30:00,41.53,41.82,41.47,41.76,32854.0,38.3073,38.5748,38.252,38.5195,32854.0
2018-12-17 11:00:00,41.77,41.92,41.73,41.84,33693.0,38.5287,38.6671,38.4918,38.5933,33693.0
2018-12-17 11:30:00,41.86,41.86,41.68,41.8,23352.0,38.6117,38.6117,38.4457,38.5564,23352.0
2018-12-17 12:00:00,41.8,41.83,41.58,41.63,30046.0,38.5564,38.584,38.3534,38.3996,30046.0
2018-12-17 12:30:00,41.6,41.62,41.25,41.25,21774.0,38.3719,38.3903,38.049,38.049,21774.0
2018-12-17 13:00:00,41.24,41.35,41.2,41.27,21160.0,38.0398,38.1413,38.0029,38.0675,21160.0
2018-12-17 13:30:00,41.26,41.31,41.07,41.1,15676.0,38.0583,38.1044,37.883,37.9107,15676.0
2018-12-17 14:00:00,41.08,41.17,40.96,40.99,48068.0,37.8922,37.9753,37.7815,37.8092,48068.0
2018-12-17 14:30:00,40.99,41.14,40.88,40.9,53168.0,37.8092,37.9476,37.7078,37.7262,53168.0
2018-12-17 15:00:00,40.9,41.02,40.76,40.82,82475.0,37.7262,37.8369,37.5971,37.6524,82475.0
2018-12-17 15:30:00,40.84,40.84,40.39,40.51,191934.0,37.6709,37.6709,37.2558,37.3665,191934.0
2018-12-18 09:30:00,40.87,41.22,40.71,41.19,43765.0,37.6985,38.0214,37.5509,37.9937,43765.0
2018-12-18 10:00:00,41.16,41.56,41.06,41.37,102243.0,37.966,38.335,37.8738,38.1597,102243.0
2018-12-18 10:30:00,41.34,41.52,41.24,41.25,20388.0,38.1321,38.2981,38.0398,38.049,20388.0
2018-12-18 11:00:00,41.26,41.27,40.99,41.18,31734.0,38.0583,38.0675,37.8092,37.9845,31734.0
2018-12-18 11:30:00,41.21,41.33,41.04,41.07,24311.0,38.0121,38.1228,37.8553,37.883,24311.0
2018-12-18 12:00:00,41.08,41.28,41.04,41.23,20596.0,37.8922,38.0767,37.8553,38.0306,20596.0
2018-12-18 12:30:00,41.24,41.33,41.19,41.25,19101.0,38.0398,38.1228,37.9937,38.049,19101.0
2018-12-18 13:00:00,41.25,41.26,41.02,41.04,31487.0,38.049,38.0583,37.8369,37.8553,31487.0
2018-12-18 13:30:00,41.04,41.06,40.87,40.92,27009.0,37.8553,37.8738,37.6985,37.7447,27009.0
2018-12-18 14:00:00,40.93,41.06,40.91,41.05,41094.0,37.7539,37.8738,37.7354,37.8646,41094.0
2018-12-18 14:30:00,41.04,41.04,40.65,40.66,36638.0,37.8553,37.8553,37.4956,37.5048,36638.0
2018-12-18 15:00:00,40.67,40.8,40.63,40.66,34136.0,37.5141,37.634,37.4772,37.5048,34136.0
2018-12-18 15:30:00,40.69,41.08,40.69,40.85,128613.0,37.5325,37.8922,37.5325,37.6801,128613.0
2018-12-19 09:30:00,41.01,41.31,40.89,41.24,13227.0,37.8277,38.1044,37.717,38.0398,13227.0
2018-12-19 10:00:00,41.21,41.39,41.15,41.18,7920.0,38.0121,38.1782,37.9568,37.9845,7920.0
2018-12-19 10:30:00,41.24,41.33,41.18,41.3,12003.0,38.0398,38.1228,37.9845,38.0952,12003.0
2018-12-19 11:00:00,41.28,41.5,41.18,41.22,108813.0,38.0767,38.2796,37.9845,38.0214,108813.0
2018-12-19 11:30:00,41.2,41.5,41.17,41.48,34126.0,38.0029,38.2796,37.9753,38.2612,34126.0
2018-12-19 12:00:00,41.48,41.52,41.4,41.49,31090.0,38.2612,38.2981,38.1874,38.2704,31090.0
2018-12-19 12:30:00,41.47,41.5,41.37,41.37,15817.0,38.252,38.2796,38.1597,38.1597,15817.0
2018-12-19 13:00:00,41.35,41.4,41.24,41.36,22276.0,38.1413,38.1874,38.0398,38.1505,22276.0
2018-12-19 13:30:00,41.36,41.54,41.33,41.54,26386.0,38.1505,38.3165,38.1228,38.3165,26386.0
2018-12-19 14:00:00,41.49,41.49,40.72,41.01,58450.0,38.2704,38.2704,37.5602,37.8277,58450.0
2018-12-19 14:30:00,41.04,41.2,40.28,40.42,49782.0,37.8553,38.0029,37.1543,37.2835,49782.0
2018-12-19 15:00:00,40.38,40.46,39.98,40.19,66881.0,37.2466,37.3203,36.8776,37.0713,66881.0
2018-12-19 15:30:00,40.18,40.48,40.12,40.39,166435.0,37.0621,37.3388,37.0067,37.2558,166435.0
2018-12-20 09:30:00,40.24,40.57,40.01,40.52,28533.0,37.1174,37.4218,36.9053,37.3757,28533.0
2018-12-20 10:00:00,40.52,40.58,40.4,40.52,27410.0,37.3757,37.431,37.265,37.3757,27410.0
2018-12-20 10:30:00,40.5,40.68,40.46,40.53,30575.0,37.3572,37.5233,37.3203,37.3849,30575.0
2018-12-20 11:00:00,40.51,40.6,40.3,40.33,32337.0,37.3665,37.4495,37.1728,37.2004,32337.0
2018-12-20 11:30:00,40.34,40.39,39.98,40.05,98041.0,37.2097,37.2558,36.8776,36.9422,98041.0
2018-12-20 12:00:00,40.09,40.37,40.01,40.31,28685.0,36.9791,37.2373,36.9053,37.182,28685.0
2018-12-20 12:30:00,40.29,40.34,40.05,40.23,35972.0,37.1635,37.2097,36.9422,37.1082,35972.0
2018-12-20 13:00:00,40.23,40.24,40.0,40.09,49614.0,37.1082,37.1174,36.896,36.9791,49614.0
2018-12-20 13:30:00,40.07,40.11,39.92,39.96,43098.0,36.9606,36.9975,36.8222,36.8591,43098.0
2018-12-20 14:00:00,39.96,40.05,39.63,40.02,49353.0,36.8591,36.9422,36.5548,36.9145,49353.0
2018-12-20 14:30:00,40.01,40.31,39.99,40.08,51690.0,36.9053,37.182,36.8868,36.9698,51690.0
2018-12-20 15:00:00,40.08,40.27,39.87,40.08,54162.0,36.9698,37.1451,36.7761,36.9698,54162.0
2018-12-20 15:30:00,40.08,40.27,39.93,40.07,138744.0,36.9698,37.1451,36.8315,36.9606,138744.0
2018-12-21 09:30:00,40.1,40.36,40.0,40.24,364408.0,36.9883,37.2281,36.896,37.1174,364408.0
2018-12-21 10:00:00,40.24,40.82,40.16,40.73,25630.0,37.1174,37.6524,37.0436,37.5694,25630.0
2018-12-21 10:30:00,40.72,40.72,40.42,40.46,25732.0,37.5602,37.5602,37.2835,37.3203,25732.0
2018-12-21 11:00:00,40.43,40.45,40.05,40.34,33660.0,37.2927,37.3111,36.9422,37.2097,33660.0
2018-12-21 11:30:00,40.34,40.35,40.09,40.13,31423.0,37.2097,37.2189,36.9791,37.016,31423.0
2018-12-21 12:00:00,40.13,40.14,39.81,39.85,31408.0,37.016,37.0252,36.7208,36.7577,31408.0
2018-12-21 12:30:00,39.78,40.24,39.72,39.95,60162.0,36.6931,37.1174,36.6378,36.8499,60162.0
2018-12-21 13:00:00,39.95,40.19,39.87,40.11,35110.0,36.8499,37.0713,36.7761,36.9975,35110.0
2018-12-21 13:30:00,40.13,40.27,40.04,40.08,23079.0,37.016,37.1451,36.9329,36.9698,23079.0
2018-12-21 14:00:00,40.03,40.21,39.97,40.09,30056.0,36.9237,37.0897,36.8684,36.9791,30056.0
2018-12-21 14:30:00,40.07,40.23,40.0,40.11,33160.0,36.9606,37.1082,36.896,36.9975,33160.0
2018-12-21 15:00:00,40.14,40.18,39.83,39.83,46070.0,37.0252,37.0621,36.7392,36.7392,46070.0
2018-12-21 15:30:00,39.82,39.93,39.72,39.75,130343.0,36.73,36.8315,36.6378,36.6654,130343.0
2018-12-24 09:30:00,39.55,39.64,38.85,39.0,38703.0,36.481,36.564,35.8353,35.9736,38703.0
2018-12-24 10:00:00,38.98,39.3,38.79,39.25,31181.0,35.9552,36.2504,35.7799,36.2042,31181.0
2018-12-24 10:30:00,39.24,39.73,39.24,39.33,26554.0,36.195,36.647,36.195,36.278,26554.0
2018-12-24 11:00:00,39.43,39.56,39.09,39.23,27356.0,36.3703,36.4902,36.0567,36.1858,27356.0
2018-12-24 11:30:00,39.19,39.28,39.09,39.18,24393.0,36.1489,36.2319,36.0567,36.1397,24393.0
2018-12-24 12:00:00,39.16,39.25,39.0,39.15,31523.0,36.1212,36.2042,35.9736,36.112,31523.0
2018-12-24 12:30:00,39.19,39.28,38.59,38.62,88208.0,36.1489,36.2319,35.5955,35.6231,88208.0
2018-12-26 09:30:00,38.74,39.26,38.74,39.14,105660.0,35.7338,36.2135,35.7338,36.1028,105660.0
2018-12-26 10:00:00,39.13,39.25,38.92,39.09,48187.0,36.0936,36.2042,35.8998,36.0567,48187.0
2018-12-26 10:30:00,39.11,39.21,39.0,39.02,24503.0,36.0751,36.1673,35.9736,35.9921,24503.0
2018-12-26 11:00:00,39.06,39.37,39.04,39.37,18334.0,36.029,36.3149,36.0105,36.3149,18334.0
2018-12-26 11:30:00,39.39,39.62,39.34,39.6,21136.0,36.3334,36.5455,36.2873,36.5271,21136.0
2018-12-26 12:00:00,39.68,39.88,39.6,39.73,44474.0,36.6009,36.7854,36.5271,36.647,44474.0
2018-12-26 12:30:00,39.7,39.95,39.69,39.9,18729.0,36.6193,36.8499,36.6101,36.8038,18729.0
2018-12-26 13:00:00,39.91,39.95,39.47,39.5,17296.0,36.813,36.8499,36.4072,36.4348,17296.0
2018-12-26 13:30:00,39.48,39.89,39.46,39.89,12574.0,36.4164,36.7946,36.3979,36.7946,12574.0
2018-12-26 14:00:00,39.87,39.9,39.66,39.71,21176.0,36.7761,36.8038,36.5824,36.6285,21176.0
2018-12-26 14:30:00,39.71,39.88,39.68,39.87,20998.0,36.6285,36.7854,36.6009,36.7761,20998.0
2018-12-26 15:00:00,39.89,40.26,39.85,40.24,41265.0,36.7946,37.1359,36.7577,37.1174,41265.0
2018-12-26 15:30:00,40.21,40.64,40.2,40.64,71035.0,37.0897,37.4864,37.0805,37.4864,71035.0
2018-12-27 09:30:00,40.05,40.32,39.8,40.1,31671.0,36.9422,37.1912,36.7116,36.9883,31671.0
2018-12-27 10:00:00,40.08,40.2,39.92,40.0,35369.0,36.9698,37.0805,36.8222,36.896,35369.0
2018-12-27 10:30:00,40.02,40.23,39.91,39.96,39317.0,36.9145,37.1082,36.813,36.8591,39317.0
2018-12-27 11:00:00,39.94,40.41,39.92,40.41,18122.0,36.8407,37.2742,36.8222,37.2742,18122.0
2018-12-27 11:30:00,40.45,40.58,40.33,40.44,15912.0,37.3111,37.431,37.2004,37.3019,15912.0
2018-12-27 12:00:00,40.44,40.53,40.21,40.26,15760.0,37.3019,37.3849,37.0897,37.1359,15760.0
2018-12-27 12:30:00,40.22,40.33,40.14,40.27,8736.0,37.099,37.2004,37.0252,37.1451,8736.0
2018-12-27 13:00:00,40.3,40.39,40.09,40.09,20917.0,37.1728,37.2558,36.9791,36.9791,20917.0
2018-12-27 13:30:00,40.07,40.17,39.84,39.96,23679.0,36.9606,37.0528,36.7485,36.8591,23679.0
2018-12-27 14:00:00,39.93,40.01,39.74,39.93,21829.0,36.8315,36.9053,36.6562,36.8315,21829.0
2018-12-27 14:30:00,39.9,40.18,39.82,40.11,23364.0,36.8038,37.0621,36.73,36.9975,23364.0
2018-12-27 15:00:00,40.16,40.64,39.98,40.64,23381.0,37.0436,37.4864,36.8776,37.4864,23381.0
2018-12-27 15:30:00,40.61,41.29,40.49,41.29,133232.0,37.4587,38.0859,37.348,38.0859,133232.0
2018-12-28 09:30:00,41.49,41.74,41.16,41.47,30901.0,38.2704,38.501,37.966,38.252,30901.0
2018-12-28 10:00:00,41.49,41.51,41.2,41.25,16009.0,38.2704,38.2889,38.0029,38.049,16009.0
2018-12-28 10:30:00,41.21,41.45,41.11,41.19,14283.0,38.0121,38.2335,37.9199,37.9937,14283.0
2018-12-28 11:00:00,41.16,41.37,41.15,41.22,18452.0,37.966,38.1597,37.9568,38.0214,18452.0
2018-12-28 11:30:00,41.24,41.44,41.19,41.42,16715.0,38.0398,38.2243,37.9937,38.2059,16715.0
2018-12-28 12:00:00,41.42,41.46,41.21,41.33,20613.0,38.2059,38.2427,38.0121,38.1228,20613.0
2018-12-28 12:30:00,41.34,41.38,41.18,41.18,13536.0,38.1321,38.169,37.9845,37.9845,13536.0
2018-12-28 13:00:00,41.17,41.39,41.12,41.13,11542.0,37.9753,38.1782,37.9291,37.9384,11542.0
2018-12-28 13:30:00,41.15,41.24,41.01,41.15,16821.0,37.9568,38.0398,37.8277,37.9568,16821.0
2018-12-28 14:00:00,41.18,41.54,41.18,41.44,16583.0,37.9845,38.3165,37.9845,38.2243,16583.0
2018-12-28 14:30:00,41.44,41.63,41.41,41.55,35043.0,38.2243,38.3996,38.1966,38.3258,35043.0
2018-12-28 15:00:00,41.53,41.58,40.96,41.06,54665.0,38.3073,38.3534,37.7815,37.8738,54665.0
2018-12-28 15:30:00,41.04,41.16,40.95,41.11,109900.0,37.8553,37.966,37.7723,37.9199,109900.0
2018-12-31 09:30:00,41.3,41.51,41.23,41.41,14084.0,38.0952,38.2889,38.0306,38.1966,14084.0
2018-12-31 10:00:00,41.54,41.64,41.41,41.48,14178.0,38.3165,38.4088,38.1966,38.2612,14178.0
2018-12-31 10:30:00,41.48,41.57,41.29,41.29,16653.0,38.2612,38.3442,38.0859,38.0859,16653.0
2018-12-31 11:00:00,41.31,41.53,41.19,41.52,16673.0,38.1044,38.3073,37.9937,38.2981,16673.0
2018-12-31 11:30:00,41.47,41.71,41.31,41.71,15386.0,38.252,38.4733,38.1044,38.4733,15386.0
2018-12-31 12:00:00,41.68,41.82,41.64,41.8,27831.0,38.4457,38.5748,38.4088,38.5564,27831.0
2018-12-31 12:30:00,41.83,41.83,41.71,41.79,11759.0,38.584,38.584,38.4733,38.5471,11759.0
2018-12-31 13:00:00,41.8,41.83,41.69,41.75,12882.0,38.5564,38.584,38.4549,38.5102,12882.0
2018-12-31 13:30:00,41.76,41.76,41.52,41.61,19831.0,38.5195,38.5195,38.2981,38.3811,19831.0
2018-12-31 14:00:00,41.62,41.66,41.45,41.46,8406.0,38.3903,38.4272,38.2335,38.2427,8406.0
2018-12-31 14:30:00,41.41,41.59,41.37,41.44,22102.0,38.1966,38.3627,38.1597,38.2243,22102.0
2018-12-31 15:00:00,41.42,41.63,41.35,41.63,23867.0,38.2059,38.3996,38.1413,38.3996,23867.0
2018-12-31 15:30:00,41.59,41.84,41.55,41.84,110097.0,38.3627,38.5933,38.3258,38.5933,110097.0
2019-01-02 09:30:00,41.14,41.24,40.63,40.87,36908.0,37.9476,38.0398,37.4772,37.6985,36908.0
2019-01-02 10:00:00,40.89,41.35,40.86,41.27,8367.0,37.717,38.1413,37.6893,38.0675,8367.0
2019-01-02 10:30:00,41.24,41.58,41.13,41.42,29130.0,38.0398,38.3534,37.9384,38.2059,29130.0
2019-01-02 11:00:00,41.47,41.64,41.41,41.48,26891.0,38.252,38.4088,38.1966,38.2612,26891.0
2019-01-02 11:30:00,41.48,41.62,41.36,41.36,19131.0,38.2612,38.3903,38.1505,38.1505,19131.0
2019-01-02 12:00:00,41.36,41.41,41.19,41.31,24838.0,38.1505,38.1966,37.9937,38.1044,24838.0
2019-01-02 12:30:00,41.31,41.51,41.26,41.44,17092.0,38.1044,38.2889,38.0583,38.2243,17092.0
2019-01-02 13:00:00,41.44,41.65,41.42,41.63,15151.0,38.2243,38.418,38.2059,38.3996,15151.0
2019-01-02 13:30:00,41.58,41.63,41.46,41.55,11298.0,38.3534,38.3996,38.2427,38.3258,11298.0
2019-01-02 14:00:00,41.5,41.53,41.29,41.41,14447.0,38.2796,38.3073,38.0859,38.1966,14447.0
2019-01-02 14:30:00,41.41,41.54,41.4,41.42,13932.0,38.1966,38.3165,38.1874,38.2059,13932.0
2019-01-02 15:00:00,41.43,41.55,41.3,41.38,31244.0,38.2151,38.3258,38.0952,38.169,31244.0
2019-01-02 15:30:00,41.36,41.57,41.21,41.57,94595.0,38.1505,38.3442,38.0121,38.3442,94595.0
2019-01-03 09:30:00,41.41,41.6,40.91,41.06,31551.0,38.1966,38.3719,37.7354,37.8738,31551.0
2019-01-03 10:00:00,41.07,41.09,40.44,40.59,22326.0,37.883,37.9015,37.3019,37.4403,22326.0
2019-01-03 10:30:00,40.55,40.6,40.3,40.6,21667.0,37.4034,37.4495,37.1728,37.4495,21667.0
2019-01-03 11:00:00,40.55,40.73,40.43,40.58,15232.0,37.4034,37.5694,37.2927,37.431,15232.0
2019-01-03 11:30:00,40.59,41.09,40.59,40.96,17842.0,37.4403,37.9015,37.4403,37.7815,17842.0
2019-01-03 12:00:00,40.94,40.94,40.72,40.75,22321.0,37.7631,37.7631,37.5602,37.5878,22321.0
2019-01-03 12:30:00,40.78,41.01,40.69,40.95,20206.0,37.6155,37.8277,37.5325,37.7723,20206.0
2019-01-03 13:00:00,40.81,40.86,40.49,40.59,16475.0,37.6432,37.6893,37.348,37.4403,16475.0
2019-01-03 13:30:00,40.63,40.74,40.52,40.55,15851.0,37.4772,37.5786,37.3757,37.4034,15851.0
2019-01-03 14:00:00,40.53,40.75,40.52,40.75,16387.0,37.3849,37.5878,37.3757,37.5878,16387.0
2019-01-03 14:30:00,40.73,40.8,40.37,40.44,21184.0,37.5694,37.634,37.2373,37.3019,21184.0
2019-01-03 15:00:00,40.45,40.45,40.23,40.36,29413.0,37.3111,37.3111,37.1082,37.2281,29413.0
2019-01-03 15:30:00,40.37,40.53,40.21,40.28,99560.0,37.2373,37.3849,37.0897,37.1543,99560.0
2019-01-04 09:30:00,40.94,41.13,40.76,40.98,22343.0,37.7631,37.9384,37.5971,37.8,22343.0
2019-01-04 10:00:00,41.0,41.41,40.89,41.41,29941.0,37.8184,38.1966,37.717,38.1966,29941.0
2019-01-04 10:30:00,41.44,41.47,41.19,41.36,26955.0,38.2243,38.252,37.9937,38.1505,26955.0
2019-01-04 11:00:00,41.39,41.48,41.11,41.17,29250.0,38.1782,38.2612,37.9199,37.9753,29250.0
2019-01-04 11:30:00,41.11,41.35,41.05,41.34,11098.0,37.9199,38.1413,37.8646,38.1321,11098.0
2019-01-04 12:00:00,41.31,41.42,41.21,41.37,10625.0,38.1044,38.2059,38.0121,38.1597,10625.0
2019-01-04 12:30:00,41.41,41.52,41.36,41.49,16450.0,38.1966,38.2981,38.1505,38.2704,16450.0
2019-01-04 13:00:00,41.5,41.65,41.48,41.54,10309.0,38.2796,38.418,38.2612,38.3165,10309.0
2019-01-04 13:30:00,41.55,41.58,41.32,41.43,17636.0,38.3258,38.3534,38.1136,38.2151,17636.0
2019-01-04 14:00:00,41.45,41.47,41.34,41.45,17087.0,38.2335,38.252,38.1321,38.2335,17087.0
2019-01-04 14:30:00,41.45,41.58,41.35,41.35,23301.0,38.2335,38.3534,38.1413,38.1413,23301.0
2019-01-04 15:00:00,41.36,41.52,41.35,41.43,22637.0,38.1505,38.2981,38.1413,38.2151,22637.0
2019-01-04 15:30:00,41.41,41.57,41.4,41.56,72189.0,38.1966,38.3442,38.1874,38.335,72189.0
2019-01-07 09:30:00,41.65,41.67,41.31,41.41,19844.0,38.418,38.4365,38.1044,38.1966,19844.0
2019-01-07 10:00:00,41.42,41.55,41.34,41.34,18994.0,38.2059,38.3258,38.1321,38.1321,18994.0
2019-01-07 10:30:00,41.33,41.71,41.33,41.66,33972.0,38.1228,38.4733,38.1228,38.4272,33972.0
2019-01-07 11:00:00,41.65,41.81,41.62,41.73,19730.0,38.418,38.5656,38.3903,38.4918,19730.0
2019-01-07 11:30:00,41.72,41.87,41.67,41.87,16413.0,38.4826,38.6209,38.4365,38.6209,16413.0
2019-01-07 12:00:00,41.86,41.9,41.76,41.87,18021.0,38.6117,38.6486,38.5195,38.6209,18021.0
2019-01-07 12:30:00,41.89,41.95,41.82,41.86,10370.0,38.6394,38.6947,38.5748,38.6117,10370.0
2019-01-07 13:00:00,41.86,42.06,41.86,41.97,23125.0,38.6117,38.7962,38.6117,38.7132,23125.0
2019-01-07 13:30:00,41.98,42.07,41.84,41.88,12258.0,38.7224,38.8054,38.5933,38.6302,12258.0
2019-01-07 14:00:00,41.86,41.93,41.78,41.82,19201.0,38.6117,38.6763,38.5379,38.5748,19201.0
2019-01-07 14:30:00,41.81,41.84,41.6,41.62,19859.0,38.5656,38.5933,38.3719,38.3903,19859.0
2019-01-07 15:00:00,41.63,41.88,41.62,41.81,21593.0,38.3996,38.6302,38.3903,38.5656,21593.0
2019-01-07 15:30:00,41.81,41.84,41.54,41.59,139182.0,38.5656,38.5933,38.3165,38.3627,139182.0
2019-01-08 09:30:00,42.05,42.34,42.0,42.14,17833.0,38.787,39.0545,38.7408,38.87,17833.0
2019-01-08 10:00:00,42.16,42.3,41.93,42.01,17657.0,38.8884,39.0176,38.6763,38.7501,17657.0
2019-01-08 10:30:00,42.0,42.04,41.83,41.9,11714.0,38.7408,38.7777,38.584,38.6486,11714.0
2019-01-08 11:00:00,41.89,42.08,41.88,42.04,26794.0,38.6394,38.8146,38.6302,38.7777,26794.0
2019-01-08 11:30:00,42.02,42.09,41.82,42.09,64811.0,38.7593,38.8239,38.5748,38.8239,64811.0
2019-01-08 12:00:00,42.14,42.41,42.12,42.36,17260.0,38.87,39.119,38.8515,39.0729,17260.0
2019-01-08 12:30:00,42.36,42.44,42.21,42.25,20218.0,39.0729,39.1467,38.9345,38.9714,20218.0
2019-01-08 13:00:00,42.27,42.39,42.24,42.38,12700.0,38.9899,39.1006,38.9622,39.0914,12700.0
2019-01-08 13:30:00,42.38,42.4,42.2,42.24,17470.0,39.0914,39.1098,38.9253,38.9622,17470.0
2019-01-08 14:00:00,42.21,42.25,42.06,42.09,19109.0,38.9345,38.9714,38.7962,38.8239,19109.0
2019-01-08 14:30:00,42.11,42.18,42.05,42.1,24768.0,38.8423,38.9069,38.787,38.8331,24768.0
2019-01-08 15:00:00,42.09,42.25,42.04,42.25,44787.0,38.8239,38.9714,38.7777,38.9714,44787.0
2019-01-08 15:30:00,42.26,42.44,42.24,42.35,162336.0,38.9807,39.1467,38.9622,39.0637,162336.0
2019-01-09 09:30:00,42.44,42.75,42.44,42.53,35196.0,39.1467,39.4326,39.1467,39.2297,35196.0
2019-01-09 10:00:00,42.54,42.59,42.37,42.52,20127.0,39.2389,39.2851,39.0821,39.2205,20127.0
2019-01-09 10:30:00,42.49,42.59,42.3,42.4,15711.0,39.1928,39.2851,39.0176,39.1098,15711.0
2019-01-09 11:00:00,42.39,42.7,42.39,42.66,21332.0,39.1006,39.3865,39.1006,39.3496,21332.0
2019-01-09 11:30:00,42.66,42.77,42.6,42.7,25102.0,39.3496,39.4511,39.2943,39.3865,25102.0
2019-01-09 12:00:00,42.73,42.81,42.69,42.71,22293.0,39.4142,39.488,39.3773,39.3957,22293.0
2019-01-09 12:30:00,42.7,42.87,42.7,42.8,23641.0,39.3865,39.5433,39.3865,39.4788,23641.0
2019-01-09 13:00:00,42.82,42.89,42.73,42.89,29430.0,39.4972,39.5618,39.4142,39.5618,29430.0
2019-01-09 13:30:00,42.89,42.89,42.65,42.68,23276.0,39.5618,39.5618,39.3404,39.3681,23276.0
2019-01-09 14:00:00,42.69,42.76,42.59,42.69,19540.0,39.3773,39.4419,39.2851,39.3773,19540.0
2019-01-09 14:30:00,42.7,42.82,42.61,42.76,15931.0,39.3865,39.4972,39.3035,39.4419,15931.0
2019-01-09 15:00:00,42.76,42.92,42.73,42.83,36707.0,39.4419,39.5895,39.4142,39.5064,36707.0
2019-01-09 15:30:00,42.82,42.9,42.62,42.72,77603.0,39.4972,39.571,39.3127,39.405,77603.0
2019-01-10 09:30:00,42.57,42.62,42.36,42.46,18174.0,39.2666,39.3127,39.0729,39.1651,18174.0
2019-01-10 10:00:00,42.53,42.78,42.51,42.66,22685.0,39.2297,39.4603,39.2113,39.3496,22685.0
2019-01-10 10:30:00,42.69,42.7,42.6,42.7,16334.0,39.3773,39.3865,39.2943,39.3865,16334.0
2019-01-10 11:00:00,42.7,42.79,42.63,42.73,30805.0,39.3865,39.4695,39.322,39.4142,30805.0
2019-01-10 11:30:00,42.76,42.97,42.74,42.96,11238.0,39.4419,39.6356,39.4234,39.6263,11238.0
2019-01-10 12:00:00,42.94,42.95,42.83,42.9,12248.0,39.6079,39.6171,39.5064,39.571,12248.0
2019-01-10 12:30:00,42.89,42.95,42.85,42.93,33525.0,39.5618,39.6171,39.5249,39.5987,33525.0
2019-01-10 13:00:00,42.96,42.99,42.75,42.83,16918.0,39.6263,39.654,39.4326,39.5064,16918.0
2019-01-10 13:30:00,42.87,42.91,42.74,42.91,11706.0,39.5433,39.5802,39.4234,39.5802,11706.0
2019-01-10 14:00:00,42.9,43.02,42.87,42.98,72873.0,39.571,39.6817,39.5433,39.6448,72873.0
2019-01-10 14:30:00,42.98,42.98,42.82,42.84,19219.0,39.6448,39.6448,39.4972,39.5157,19219.0
2019-01-10 15:00:00,42.9,42.95,42.81,42.86,23195.0,39.571,39.6171,39.488,39.5341,23195.0
2019-01-10 15:30:00,42.87,43.07,42.82,43.06,56721.0,39.5433,39.7278,39.4972,39.7186,56721.0
2019-01-11 09:30:00,42.78,42.78,42.52,42.57,20386.0,39.4603,39.4603,39.2205,39.2666,20386.0
2019-01-11 10:00:00,42.56,42.56,42.23,42.23,33117.0,39.2574,39.2574,38.953,38.953,33117.0
2019-01-11 10:30:00,42.24,42.46,42.2,42.46,33970.0,38.9622,39.1651,38.9253,39.1651,33970.0
2019-01-11 11:00:00,42.5,42.5,42.25,42.32,18412.0,39.202,39.202,38.9714,39.036,18412.0
2019-01-11 11:30:00,42.32,42.63,42.24,42.41,50348.0,39.036,39.322,38.9622,39.119,50348.0
2019-01-11 12:00:00,42.4,42.54,42.4,42.46,16975.0,39.1098,39.2389,39.1098,39.1651,16975.0
2019-01-11 12:30:00,42.46,42.62,42.45,42.55,25854.0,39.1651,39.3127,39.1559,39.2482,25854.0
2019-01-11 13:00:00,42.54,42.56,42.49,42.5,25390.0,39.2389,39.2574,39.1928,39.202,25390.0
2019-01-11 13:30:00,42.52,42.59,42.52,42.54,21931.0,39.2205,39.2851,39.2205,39.2389,21931.0
2019-01-11 14:00:00,42.53,42.66,42.5,42.66,25631.0,39.2297,39.3496,39.202,39.3496,25631.0
2019-01-11 14:30:00,42.65,42.7,42.52,42.52,16543.0,39.3404,39.3865,39.2205,39.2205,16543.0
2019-01-11 15:00:00,42.52,42.64,42.52,42.58,18258.0,39.2205,39.3312,39.2205,39.2758,18258.0
2019-01-11 15:30:00,42.57,42.64,42.51,42.58,143498.0,39.2666,39.3312,39.2113,39.2758,143498.0
2019-01-14 09:30:00,42.29,42.45,42.05,42.41,17029.0,39.0083,39.1559,38.787,39.119,17029.0
2019-01-14 10:00:00,42.42,42.55,42.25,42.28,21455.0,39.1283,39.2482,38.9714,38.9991,21455.0
2019-01-14 10:30:00,42.3,42.41,42.2,42.3,25097.0,39.0176,39.119,38.9253,39.0176,25097.0
2019-01-14 11:00:00,42.28,42.4,42.23,42.34,24724.0,38.9991,39.1098,38.953,39.0545,24724.0
2019-01-14 11:30:00,42.31,42.43,42.22,42.23,17218.0,39.0268,39.1375,38.9438,38.953,17218.0
2019-01-14 12:00:00,42.24,42.44,42.2,42.41,22125.0,38.9622,39.1467,38.9253,39.119,22125.0
2019-01-14 12:30:00,42.44,42.44,42.32,42.34,20300.0,39.1467,39.1467,39.036,39.0545,20300.0
2019-01-14 13:00:00,42.34,42.4,42.31,42.37,33990.0,39.0545,39.1098,39.0268,39.0821,33990.0
2019-01-14 13:30:00,42.38,42.49,42.37,42.4,24432.0,39.0914,39.1928,39.0821,39.1098,24432.0
2019-01-14 14:00:00,42.4,42.41,42.29,42.3,22426.0,39.1098,39.119,39.0083,39.0176,22426.0
2019-01-14 14:30:00,42.3,42.46,42.3,42.44,17801.0,39.0176,39.1651,39.0176,39.1467,17801.0
2019-01-14 15:00:00,42.45,42.46,42.31,42.31,27771.0,39.1559,39.1651,39.0268,39.0268,27771.0
2019-01-14 15:30:00,42.31,42.35,42.14,42.33,123458.0,39.0268,39.0637,38.87,39.0452,123458.0
2019-01-15 09:30:00,42.44,42.52,42.07,42.11,25773.0,39.1467,39.2205,38.8054,38.8423,25773.0
2019-01-15 10:00:00,42.1,42.29,41.76,41.88,28534.0,38.8331,39.0083,38.5195,38.6302,28534.0
2019-01-15 10:30:00,41.86,42.03,41.81,41.95,22028.0,38.6117,38.7685,38.5656,38.6947,22028.0
2019-01-15 11:00:00,41.95,41.95,41.81,41.84,17224.0,38.6947,38.6947,38.5656,38.5933,17224.0
2019-01-15 11:30:00,41.87,41.91,41.8,41.88,66308.0,38.6209,38.6578,38.5564,38.6302,66308.0
2019-01-15 12:00:00,41.88,42.02,41.87,41.96,34682.0,38.6302,38.7593,38.6209,38.7039,34682.0
2019-01-15 12:30:00,41.98,41.98,41.84,41.87,17250.0,38.7224,38.7224,38.5933,38.6209,17250.0
2019-01-15 13:00:00,41.83,41.85,41.76,41.81,16715.0,38.584,38.6025,38.5195,38.5656,16715.0
2019-01-15 13:30:00,41.8,42.03,41.8,42.02,19665.0,38.5564,38.7685,38.5564,38.7593,19665.0
2019-01-15 14:00:00,42.02,42.1,41.87,41.88,27707.0,38.7593,38.8331,38.6209,38.6302,27707.0
2019-01-15 14:30:00,41.87,41.92,41.78,41.87,55267.0,38.6209,38.6671,38.5379,38.6209,55267.0
2019-01-15 15:00:00,41.86,41.97,41.86,41.89,28647.0,38.6117,38.7132,38.6117,38.6394,28647.0
2019-01-15 15:30:00,41.89,42.0,41.85,41.96,134500.0,38.6394,38.7408,38.6025,38.7039,134500.0
2019-01-16 09:30:00,42.0,42.48,41.99,42.44,19003.0,38.7408,39.1836,38.7316,39.1467,19003.0
2019-01-16 10:00:00,42.45,42.5,42.22,42.28,22186.0,39.1559,39.202,38.9438,38.9991,22186.0
2019-01-16 10:30:00,42.26,42.35,42.04,42.32,18253.0,38.9807,39.0637,38.7777,39.036,18253.0
2019-01-16 11:00:00,42.31,42.42,42.19,42.39,18668.0,39.0268,39.1283,38.9161,39.1006,18668.0
2019-01-16 11:30:00,42.39,42.45,42.15,42.18,24613.0,39.1006,39.1559,38.8792,38.9069,24613.0
2019-01-16 12:00:00,42.19,42.32,42.18,42.31,22379.0,38.9161,39.036,38.9069,39.0268,22379.0
2019-01-16 12:30:00,42.33,42.42,42.26,42.38,22939.0,39.0452,39.1283,38.9807,39.0914,22939.0
2019-01-16 13:00:00,42.36,42.38,42.32,42.36,19121.0,39.0729,39.0914,39.036,39.0729,19121.0
2019-01-16 13:30:00,42.36,42.48,42.35,42.47,21476.0,39.0729,39.1836,39.0637,39.1744,21476.0
2019-01-16 14:00:00,42.48,42.57,42.44,42.52,32458.0,39.1836,39.2666,39.1467,39.2205,32458.0
2019-01-16 14:30:00,42.52,42.63,42.38,42.4,34418.0,39.2205,39.322,39.0914,39.1098,34418.0
2019-01-16 15:00:00,42.39,42.48,42.28,42.38,36808.0,39.1006,39.1836,38.9991,39.0914,36808.0
2019-01-16 15:30:00,42.39,42.39,42.21,42.27,100373.0,39.1006,39.1006,38.9345,38.9899,100373.0
2019-01-17 09:30:00,42.03,42.46,42.03,42.33,16112.0,38.7685,39.1651,38.7685,39.0452,16112.0
2019-01-17 10:00:00,42.32,42.36,42.18,42.3,31991.0,39.036,39.0729,38.9069,39.0176,31991.0
2019-01-17 10:30:00,42.29,42.34,42.21,42.29,65474.0,39.0083,39.0545,38.9345,39.0083,65474.0
2019-01-17 11:00:00,42.29,42.57,42.26,42.54,84737.0,39.0083,39.2666,38.9807,39.2389,84737.0
2019-01-17 11:30:00,42.54,42.57,42.44,42.48,38184.0,39.2389,39.2666,39.1467,39.1836,38184.0
2019-01-17 12:00:00,42.46,42.49,42.29,42.34,66647.0,39.1651,39.1928,39.0083,39.0545,66647.0
2019-01-17 12:30:00,42.36,42.36,42.22,42.23,16177.0,39.0729,39.0729,38.9438,38.953,16177.0
2019-01-17 13:00:00,42.26,42.38,42.24,42.34,27242.0,38.9807,39.0914,38.9622,39.0545,27242.0
2019-01-17 13:30:00,42.34,42.55,42.31,42.55,47433.0,39.0545,39.2482,39.0268,39.2482,47433.0
2019-01-17 14:00:00,42.55,42.55,42.38,42.44,20068.0,39.2482,39.2482,39.0914,39.1467,20068.0
2019-01-17 14:30:00,42.44,43.04,42.44,42.8,47356.0,39.1467,39.7001,39.1467,39.4788,47356.0
2019-01-17 15:00:00,42.77,42.84,42.62,42.82,30679.0,39.4511,39.5157,39.3127,39.4972,30679.0
2019-01-17 15:30:00,42.83,42.92,42.67,42.79,104818.0,39.5064,39.5895,39.3589,39.4695,104818.0
2019-01-18 09:30:00,43.06,43.18,42.96,43.15,24315.0,39.866,39.9771,39.7735,39.9494,24315.0
2019-01-18 10:00:00,43.17,43.36,43.0,43.26,17724.0,39.9679,40.1438,39.8105,40.0512,17724.0
2019-01-18 10:30:00,43.28,43.35,43.18,43.35,15145.0,40.0697,40.1345,39.9771,40.1345,15145.0
2019-01-18 11:00:00,43.35,43.5,43.33,43.5,12783.0,40.1345,40.2734,40.116,40.2734,12783.0
2019-01-18 11:30:00,43.48,43.48,43.37,43.41,14077.0,40.2549,40.2549,40.153,40.1901,14077.0
2019-01-18 12:00:00,43.42,43.5,43.37,43.47,24135.0,40.1993,40.2734,40.153,40.2456,24135.0
2019-01-18 12:30:00,43.46,43.48,43.34,43.38,23446.0,40.2364,40.2549,40.1253,40.1623,23446.0
2019-01-18 13:00:00,43.37,43.41,43.25,43.26,16998.0,40.153,40.1901,40.0419,40.0512,16998.0
2019-01-18 13:30:00,43.28,43.3,43.18,43.25,19733.0,40.0697,40.0882,39.9771,40.0419,19733.0
2019-01-18 14:00:00,43.26,43.29,43.15,43.17,24019.0,40.0512,40.079,39.9494,39.9679,24019.0
2019-01-18 14:30:00,43.16,43.17,43.03,43.08,31132.0,39.9586,39.9679,39.8383,39.8846,31132.0
2019-01-18 15:00:00,43.07,43.09,43.02,43.05,40589.0,39.8753,39.8938,39.829,39.8568,40589.0
2019-01-18 15:30:00,43.05,43.14,43.02,43.11,158781.0,39.8568,39.9401,39.829,39.9123,158781.0
2019-01-22 09:30:00,42.7,42.95,42.35,42.6,69426.0,39.5327,39.7642,39.2087,39.4402,69426.0
2019-01-22 10:00:00,42.61,42.76,42.43,42.7,26402.0,39.4494,39.5883,39.2828,39.5327,26402.0
2019-01-22 10:30:00,42.7,42.75,42.44,42.5,34171.0,39.5327,39.579,39.292,39.3476,34171.0
2019-01-22 11:00:00,42.49,42.63,42.49,42.58,13857.0,39.3383,39.4679,39.3383,39.4216,13857.0
2019-01-22 11:30:00,42.59,42.64,42.15,42.21,26824.0,39.4309,39.4772,39.0235,39.0791,26824.0
2019-01-22 12:00:00,42.25,42.36,42.18,42.32,12352.0,39.1161,39.218,39.0513,39.1809,12352.0
2019-01-22 12:30:00,42.34,42.47,42.32,42.38,17418.0,39.1994,39.3198,39.1809,39.2365,17418.0
2019-01-22 13:00:00,42.37,42.37,42.1,42.23,12540.0,39.2272,39.2272,38.9772,39.0976,12540.0
2019-01-22 13:30:00,42.21,42.32,42.2,42.31,15430.0,39.0791,39.1809,39.0698,39.1717,15430.0
2019-01-22 14:00:00,42.32,42.38,42.21,42.25,22513.0,39.1809,39.2365,39.0791,39.1161,22513.0
2019-01-22 14:30:00,42.26,42.27,42.08,42.15,24719.0,39.1254,39.1346,38.9587,39.0235,24719.0
2019-01-22 15:00:00,42.16,42.27,42.05,42.19,30449.0,39.0328,39.1346,38.931,39.0606,30449.0
2019-01-22 15:30:00,42.2,42.35,42.08,42.3,95478.0,39.0698,39.2087,38.9587,39.1624,95478.0
2019-01-23 09:30:00,42.35,42.63,42.35,42.44,13772.0,39.2087,39.4679,39.2087,39.292,13772.0
2019-01-23 10:00:00,42.45,42.5,42.27,42.27,46615.0,39.3013,39.3476,39.1346,39.1346,46615.0
2019-01-23 10:30:00,42.24,42.31,41.96,42.0,24419.0,39.1069,39.1717,38.8476,38.8847,24419.0
2019-01-23 11:00:00,42.01,42.13,41.82,41.92,13576.0,38.8939,39.005,38.718,38.8106,13576.0
2019-01-23 11:30:00,41.88,41.98,41.6,41.61,17566.0,38.7736,38.8661,38.5143,38.5236,17566.0
2019-01-23 12:00:00,41.64,41.69,41.5,41.65,9374.0,38.5514,38.5977,38.4217,38.5606,9374.0
2019-01-23 12:30:00,41.64,41.78,41.62,41.71,6617.0,38.5514,38.681,38.5328,38.6162,6617.0
2019-01-23 13:00:00,41.68,41.85,41.58,41.67,14192.0,38.5884,38.7458,38.4958,38.5791,14192.0
2019-01-23 13:30:00,41.68,41.78,41.68,41.73,3918.0,38.5884,38.681,38.5884,38.6347,3918.0
2019-01-23 14:00:00,41.75,41.84,41.67,41.74,21457.0,38.6532,38.7365,38.5791,38.6439,21457.0
2019-01-23 14:30:00,41.75,41.76,41.62,41.7,14983.0,38.6532,38.6625,38.5328,38.6069,14983.0
2019-01-23 15:00:00,41.72,41.82,41.67,41.78,20749.0,38.6254,38.718,38.5791,38.681,20749.0
2019-01-23 15:30:00,41.79,41.89,41.73,41.86,68514.0,38.6902,38.7828,38.6347,38.755,68514.0
2019-01-24 09:30:00,41.89,42.1,41.66,42.03,19018.0,38.7828,38.9772,38.5699,38.9124,19018.0
2019-01-24 10:00:00,41.99,42.25,41.99,42.22,11993.0,38.8754,39.1161,38.8754,39.0883,11993.0
2019-01-24 10:30:00,42.24,42.25,42.02,42.1,15962.0,39.1069,39.1161,38.9032,38.9772,15962.0
2019-01-24 11:00:00,42.08,42.08,41.89,41.97,12316.0,38.9587,38.9587,38.7828,38.8569,12316.0
2019-01-24 11:30:00,41.96,42.1,41.93,42.07,23532.0,38.8476,38.9772,38.8199,38.9495,23532.0
2019-01-24 12:00:00,42.04,42.04,41.93,41.93,9590.0,38.9217,38.9217,38.8199,38.8199,9590.0
2019-01-24 12:30:00,41.96,41.97,41.85,41.94,11981.0,38.8476,38.8569,38.7458,38.8291,11981.0
2019-01-24 13:00:00,41.93,41.97,41.72,41.76,13818.0,38.8199,38.8569,38.6254,38.6625,13818.0
2019-01-24 13:30:00,41.76,41.84,41.74,41.81,7117.0,38.6625,38.7365,38.6439,38.7088,7117.0
2019-01-24 14:00:00,41.8,41.89,41.77,41.89,8954.0,38.6995,38.7828,38.6717,38.7828,8954.0
2019-01-24 14:30:00,41.89,41.96,41.84,41.92,11672.0,38.7828,38.8476,38.7365,38.8106,11672.0
2019-01-24 15:00:00,41.92,41.98,41.78,41.79,20931.0,38.8106,38.8661,38.681,38.6902,20931.0
2019-01-24 15:30:00,41.78,41.88,41.77,41.86,37850.0,38.681,38.7736,38.6717,38.755,37850.0
2019-01-25 09:30:00,42.25,42.44,42.11,42.3,16144.0,39.1161,39.292,38.9865,39.1624,16144.0
2019-01-25 10:00:00,42.35,42.47,42.32,42.36,9875.0,39.2087,39.3198,39.1809,39.218,9875.0
2019-01-25 10:30:00,42.41,42.46,42.3,42.41,6222.0,39.2642,39.3105,39.1624,39.2642,6222.0
2019-01-25 11:00:00,42.43,42.43,42.24,42.29,10926.0,39.2828,39.2828,39.1069,39.1532,10926.0
2019-01-25 11:30:00,42.31,42.42,42.29,42.35,36660.0,39.1717,39.2735,39.1532,39.2087,36660.0
2019-01-25 12:00:00,42.37,42.37,42.24,42.31,12135.0,39.2272,39.2272,39.1069,39.1717,12135.0
2019-01-25 12:30:00,42.32,42.34,42.15,42.2,10592.0,39.1809,39.1994,39.0235,39.0698,10592.0
2019-01-25 13:00:00,42.24,42.34,42.19,42.22,6764.0,39.1069,39.1994,39.0606,39.0883,6764.0
2019-01-25 13:30:00,42.22,42.26,42.14,42.19,7113.0,39.0883,39.1254,39.0143,39.0606,7113.0
2019-01-25 14:00:00,42.2,42.28,42.1,42.11,19494.0,39.0698,39.1439,38.9772,38.9865,19494.0
2019-01-25 14:30:00,42.12,42.2,42.07,42.2,16954.0,38.9958,39.0698,38.9495,39.0698,16954.0
2019-01-25 15:00:00,42.17,42.22,42.11,42.12,19237.0,39.0421,39.0883,38.9865,38.9958,19237.0
2019-01-25 15:30:00,42.12,42.24,42.03,42.13,70179.0,38.9958,39.1069,38.9124,39.005,70179.0
2019-01-28 09:30:00,41.73,41.94,41.42,41.87,30728.0,38.6347,38.8291,38.3477,38.7643,30728.0
2019-01-28 10:00:00,41.94,42.02,41.87,41.96,11186.0,38.8291,38.9032,38.7643,38.8476,11186.0
2019-01-28 10:30:00,41.9,41.99,41.86,41.94,17327.0,38.7921,38.8754,38.755,38.8291,17327.0
2019-01-28 11:00:00,41.89,41.95,41.76,41.81,18036.0,38.7828,38.8384,38.6625,38.7088,18036.0
2019-01-28 11:30:00,41.78,41.82,41.5,41.52,15692.0,38.681,38.718,38.4217,38.4403,15692.0
2019-01-28 12:00:00,41.51,41.62,41.51,41.55,30531.0,38.431,38.5328,38.431,38.468,30531.0
2019-01-28 12:30:00,41.52,41.74,41.52,41.68,12150.0,38.4403,38.6439,38.4403,38.5884,12150.0
2019-01-28 13:00:00,41.66,41.94,41.62,41.9,17957.0,38.5699,38.8291,38.5328,38.7921,17957.0
2019-01-28 13:30:00,41.92,42.08,41.9,42.08,34932.0,38.8106,38.9587,38.7921,38.9587,34932.0
2019-01-28 14:00:00,42.08,42.11,41.91,41.97,36048.0,38.9587,38.9865,38.8013,38.8569,36048.0
2019-01-28 14:30:00,41.96,42.07,41.91,42.06,32355.0,38.8476,38.9495,38.8013,38.9402,32355.0
2019-01-28 15:00:00,42.04,42.05,41.92,41.93,43017.0,38.9217,38.931,38.8106,38.8199,43017.0
2019-01-28 15:30:00,41.93,42.04,41.9,41.96,128678.0,38.8199,38.9217,38.7921,38.8476,128678.0
2019-01-29 09:30:00,42.21,42.91,41.36,42.79,102901.0,39.0791,39.7272,38.2921,39.6161,102901.0
2019-01-29 10:00:00,42.82,43.98,42.77,43.97,121890.0,39.6438,40.7178,39.5975,40.7085,121890.0
2019-01-29 10:30:00,43.97,44.09,43.69,43.91,101053.0,40.7085,40.8196,40.4493,40.653,101053.0
2019-01-29 11:00:00,43.91,44.12,43.56,43.6,97038.0,40.653,40.8474,40.3289,40.366,97038.0
2019-01-29 11:30:00,43.6,43.93,43.52,43.71,109261.0,40.366,40.6715,40.2919,40.4678,109261.0
2019-01-29 12:00:00,43.69,43.79,43.67,43.72,50145.0,40.4493,40.5419,40.4308,40.4771,50145.0
2019-01-29 12:30:00,43.7,43.73,43.53,43.63,50613.0,40.4586,40.4863,40.3012,40.3938,50613.0
2019-01-29 13:00:00,43.63,43.65,43.35,43.53,62993.0,40.3938,40.4123,40.1345,40.3012,62993.0
2019-01-29 13:30:00,43.54,43.6,43.23,43.59,53395.0,40.3104,40.366,40.0234,40.3567,53395.0
2019-01-29 14:00:00,43.58,43.72,43.47,43.55,48532.0,40.3475,40.4771,40.2456,40.3197,48532.0
2019-01-29 14:30:00,43.55,43.66,43.41,43.52,51430.0,40.3197,40.4215,40.1901,40.2919,51430.0
2019-01-29 15:00:00,43.51,43.52,43.3,43.32,81166.0,40.2827,40.2919,40.0882,40.1068,81166.0
2019-01-29 15:30:00,43.34,43.57,43.28,43.5,223546.0,40.1253,40.3382,40.0697,40.2734,223546.0
2019-01-30 09:30:00,43.82,43.82,43.16,43.23,30994.0,40.5697,40.5697,39.9586,40.0234,30994.0
2019-01-30 10:00:00,43.23,43.23,42.89,43.02,31374.0,40.0234,40.0234,39.7086,39.829,31374.0
2019-01-30 10:30:00,43.02,43.16,42.9,42.91,72533.0,39.829,39.9586,39.7179,39.7272,72533.0
2019-01-30 11:00:00,42.93,43.09,42.92,43.01,32670.0,39.7457,39.8938,39.7364,39.8197,32670.0
2019-01-30 11:30:00,43.01,43.02,42.86,42.97,33969.0,39.8197,39.829,39.6809,39.7827,33969.0
2019-01-30 12:00:00,42.97,42.99,42.84,42.84,34682.0,39.7827,39.8012,39.6624,39.6624,34682.0
2019-01-30 12:30:00,42.85,42.85,42.58,42.58,44157.0,39.6716,39.6716,39.4216,39.4216,44157.0
2019-01-30 13:00:00,42.59,42.6,42.51,42.57,25811.0,39.4309,39.4402,39.3568,39.4124,25811.0
2019-01-30 13:30:00,42.56,42.59,42.47,42.55,31740.0,39.4031,39.4309,39.3198,39.3939,31740.0
2019-01-30 14:00:00,42.5,43.52,42.5,43.33,95890.0,39.3476,40.2919,39.3476,40.116,95890.0
2019-01-30 14:30:00,43.34,43.5,43.25,43.48,29482.0,40.1253,40.2734,40.0419,40.2549,29482.0
2019-01-30 15:00:00,43.48,43.48,43.14,43.16,37046.0,40.2549,40.2549,39.9401,39.9586,37046.0
2019-01-30 15:30:00,43.12,43.17,42.97,43.13,132919.0,39.9216,39.9679,39.7827,39.9308,132919.0
2019-01-31 09:30:00,43.02,43.02,42.57,42.79,17562.0,39.829,39.829,39.4124,39.6161,17562.0
2019-01-31 10:00:00,42.78,43.14,42.74,43.14,18963.0,39.6068,39.9401,39.5698,39.9401,18963.0
2019-01-31 10:30:00,43.13,43.37,43.09,43.29,19281.0,39.9308,40.153,39.8938,40.079,19281.0
2019-01-31 11:00:00,43.31,43.45,43.26,43.4,21554.0,40.0975,40.2271,40.0512,40.1808,21554.0
2019-01-31 11:30:00,43.38,43.64,43.38,43.64,18336.0,40.1623,40.403,40.1623,40.403,18336.0
2019-01-31 12:00:00,43.56,43.58,43.32,43.32,11648.0,40.3289,40.3475,40.1068,40.1068,11648.0
2019-01-31 12:30:00,43.32,43.34,43.15,43.24,18508.0,40.1068,40.1253,39.9494,40.0327,18508.0
2019-01-31 13:00:00,43.22,43.29,43.13,43.14,18605.0,40.0142,40.079,39.9308,39.9401,18605.0
2019-01-31 13:30:00,43.12,43.23,43.07,43.2,16645.0,39.9216,40.0234,39.8753,39.9957,16645.0
2019-01-31 14:00:00,43.2,43.28,43.16,43.2,26172.0,39.9957,40.0697,39.9586,39.9957,26172.0
2019-01-31 14:30:00,43.19,43.22,43.11,43.16,19678.0,39.9864,40.0142,39.9123,39.9586,19678.0
2019-01-31 15:00:00,43.14,43.16,43.01,43.13,24450.0,39.9401,39.9586,39.8197,39.9308,24450.0
2019-01-31 15:30:00,43.13,43.42,43.11,43.3,115598.0,39.9308,40.1993,39.9123,40.0882,115598.0
2019-02-01 09:30:00,43.39,43.39,42.92,42.97,12481.0,40.1716,40.1716,39.7364,39.7827,12481.0
2019-02-01 10:00:00,42.97,43.49,42.94,43.46,20581.0,39.7827,40.2641,39.7549,40.2364,20581.0
2019-02-01 10:30:00,43.46,43.52,43.12,43.17,19059.0,40.2364,40.2919,39.9216,39.9679,19059.0
2019-02-01 11:00:00,43.17,43.34,43.11,43.31,17677.0,39.9679,40.1253,39.9123,40.0975,17677.0
2019-02-01 11:30:00,43.28,43.41,43.26,43.41,13055.0,40.0697,40.1901,40.0512,40.1901,13055.0
2019-02-01 12:00:00,43.41,43.43,43.23,43.31,13421.0,40.1901,40.2086,40.0234,40.0975,13421.0
2019-02-01 12:30:00,43.32,43.32,43.14,43.22,22784.0,40.1068,40.1068,39.9401,40.0142,22784.0
2019-02-01 13:00:00,43.21,43.22,43.07,43.1,21281.0,40.0049,40.0142,39.8753,39.9031,21281.0
2019-02-01 13:30:00,43.1,43.11,42.96,43.01,28366.0,39.9031,39.9123,39.7735,39.8197,28366.0
2019-02-01 14:00:00,43.0,43.0,42.89,42.94,27289.0,39.8105,39.8105,39.7086,39.7549,27289.0
2019-02-01 14:30:00,42.95,43.02,42.91,42.94,27796.0,39.7642,39.829,39.7272,39.7549,27796.0
2019-02-01 15:00:00,42.94,42.96,42.85,42.95,34024.0,39.7549,39.7735,39.6716,39.7642,34024.0
2019-02-01 15:30:00,42.95,43.11,42.95,43.11,103899.0,39.7642,39.9123,39.7642,39.9123,103899.0
2019-02-04 09:30:00,43.1,43.26,42.94,43.15,15933.0,39.9031,40.0512,39.7549,39.9494,15933.0
2019-02-04 10:00:00,43.13,43.23,43.03,43.14,8308.0,39.9308,40.0234,39.8383,39.9401,8308.0
2019-02-04 10:30:00,43.14,43.27,43.1,43.11,22593.0,39.9401,40.0605,39.9031,39.9123,22593.0
2019-02-04 11:00:00,43.08,43.2,43.06,43.17,23034.0,39.8846,39.9957,39.866,39.9679,23034.0
2019-02-04 11:30:00,43.18,43.29,43.17,43.23,13622.0,39.9771,40.079,39.9679,40.0234,13622.0
2019-02-04 12:00:00,43.26,43.35,43.19,43.19,20568.0,40.0512,40.1345,39.9864,39.9864,20568.0
2019-02-04 12:30:00,43.2,43.26,43.0,43.19,53531.0,39.9957,40.0512,39.8105,39.9864,53531.0
2019-02-04 13:00:00,43.2,43.32,43.18,43.24,10916.0,39.9957,40.1068,39.9771,40.0327,10916.0
2019-02-04 13:30:00,43.23,43.37,43.22,43.36,12189.0,40.0234,40.153,40.0142,40.1438,12189.0
2019-02-04 14:00:00,43.35,43.49,43.34,43.44,28195.0,40.1345,40.2641,40.1253,40.2178,28195.0
2019-02-04 14:30:00,43.44,43.46,43.37,43.38,17162.0,40.2178,40.2364,40.153,40.1623,17162.0
2019-02-04 15:00:00,43.38,43.49,43.37,43.41,28064.0,40.1623,40.2641,40.153,40.1901,28064.0
2019-02-04 15:30:00,43.38,43.51,43.34,43.48,106604.0,40.1623,40.2827,40.1253,40.2549,106604.0
2019-02-05 09:30:00,43.59,43.79,43.55,43.71,15912.0,40.3567,40.5419,40.3197,40.4678,15912.0
2019-02-05 10:00:00,43.7,43.81,43.62,43.77,15657.0,40.4586,40.5604,40.3845,40.5234,15657.0
2019-02-05 10:30:00,43.73,43.84,43.71,43.76,19328.0,40.4863,40.5882,40.4678,40.5141,19328.0
2019-02-05 11:00:00,43.76,43.82,43.67,43.76,18702.0,40.5141,40.5697,40.4308,40.5141,18702.0
2019-02-05 11:30:00,43.75,43.84,43.67,43.78,20958.0,40.5049,40.5882,40.4308,40.5326,20958.0
2019-02-05 12:00:00,43.75,43.75,43.6,43.67,13036.0,40.5049,40.5049,40.366,40.4308,13036.0
2019-02-05 12:30:00,43.68,43.69,43.51,43.51,16695.0,40.44,40.4493,40.2827,40.2827,16695.0
2019-02-05 13:00:00,43.52,43.8,43.52,43.79,24127.0,40.2919,40.5511,40.2919,40.5419,24127.0
2019-02-05 13:30:00,43.77,43.78,43.56,43.62,15147.0,40.5234,40.5326,40.3289,40.3845,15147.0
2019-02-05 14:00:00,43.62,43.79,43.62,43.68,17062.0,40.3845,40.5419,40.3845,40.44,17062.0
2019-02-05 14:30:00,43.68,43.8,43.66,43.74,44084.0,40.44,40.5511,40.4215,40.4956,44084.0
2019-02-05 15:00:00,43.74,43.83,43.69,43.81,27019.0,40.4956,40.5789,40.4493,40.5604,27019.0
2019-02-05 15:30:00,43.8,43.85,43.71,43.82,79868.0,40.5511,40.5974,40.4678,40.5697,79868.0
2019-02-06 09:30:00,43.73,44.08,43.73,44.0,25027.0,40.4863,40.8104,40.4863,40.7363,25027.0
2019-02-06 10:00:00,43.96,43.99,43.8,43.91,27105.0,40.6993,40.7271,40.5511,40.653,27105.0
2019-02-06 10:30:00,43.91,44.18,43.91,44.18,30366.0,40.653,40.903,40.653,40.903,30366.0
2019-02-06 11:00:00,44.18,44.27,44.03,44.14,22491.0,40.903,40.9863,40.7641,40.8659,22491.0
2019-02-06 11:30:00,44.16,44.23,44.1,44.18,16849.0,40.8844,40.9493,40.8289,40.903,16849.0
2019-02-06 12:00:00,44.18,44.22,44.08,44.12,13521.0,40.903,40.94,40.8104,40.8474,13521.0
2019-02-06 12:30:00,44.12,44.24,44.12,44.22,18947.0,40.8474,40.9585,40.8474,40.94,18947.0
2019-02-06 13:00:00,44.22,44.24,44.17,44.23,30781.0,40.94,40.9585,40.8937,40.9493,30781.0
2019-02-06 13:30:00,44.23,44.24,44.09,44.1,7457.0,40.9493,40.9585,40.8196,40.8289,7457.0
2019-02-06 14:00:00,44.11,44.12,44.01,44.11,13236.0,40.8382,40.8474,40.7456,40.8382,13236.0
2019-02-06 14:30:00,44.1,44.13,44.02,44.1,15875.0,40.8289,40.8567,40.7548,40.8289,15875.0
2019-02-06 15:00:00,44.1,44.12,44.01,44.02,28210.0,40.8289,40.8474,40.7456,40.7548,28210.0
2019-02-06 15:30:00,44.03,44.05,43.93,44.01,82398.0,40.7641,40.7826,40.6715,40.7456,82398.0
2019-02-07 09:30:00,43.6,43.89,43.47,43.7,16722.0,40.366,40.6345,40.2456,40.4586,16722.0
2019-02-07 10:00:00,43.8,43.83,43.56,43.75,23017.0,40.5511,40.5789,40.3289,40.5049,23017.0
2019-02-07 10:30:00,43.8,43.86,43.54,43.56,10703.0,40.5511,40.6067,40.3104,40.3289,10703.0
2019-02-07 11:00:00,43.57,43.59,43.4,43.42,11825.0,40.3382,40.3567,40.1808,40.1993,11825.0
2019-02-07 11:30:00,43.38,43.47,43.21,43.38,34316.0,40.1623,40.2456,40.0049,40.1623,34316.0
2019-02-07 12:00:00,43.36,43.44,43.27,43.36,14037.0,40.1438,40.2178,40.0605,40.1438,14037.0
2019-02-07 12:30:00,43.38,43.46,43.29,43.31,14436.0,40.1623,40.2364,40.079,40.0975,14436.0
2019-02-07 13:00:00,43.32,43.53,43.32,43.47,15748.0,40.1068,40.3012,40.1068,40.2456,15748.0
2019-02-07 13:30:00,43.48,43.56,43.43,43.53,12467.0,40.2549,40.3289,40.2086,40.3012,12467.0
2019-02-07 14:00:00,43.5,43.5,43.37,43.5,8955.0,40.2734,40.2734,40.153,40.2734,8955.0
2019-02-07 14:30:00,43.52,43.52,43.37,43.43,25675.0,40.2919,40.2919,40.153,40.2086,25675.0
2019-02-07 15:00:00,43.43,43.56,43.42,43.54,29218.0,40.2086,40.3289,40.1993,40.3104,29218.0
2019-02-07 15:30:00,43.53,43.71,43.44,43.69,95782.0,40.3012,40.4678,40.2178,40.4493,95782.0
2019-02-08 09:30:00,43.51,43.9,43.51,43.84,33141.0,40.2827,40.6437,40.2827,40.5882,33141.0
2019-02-08 10:00:00,43.83,43.98,43.63,43.73,48250.0,40.5789,40.7178,40.3938,40.4863,48250.0
2019-02-08 10:30:00,43.72,43.93,43.72,43.9,19927.0,40.4771,40.6715,40.4771,40.6437,19927.0
2019-02-08 11:00:00,43.89,43.94,43.76,43.89,31454.0,40.6345,40.6808,40.5141,40.6345,31454.0
2019-02-08 11:30:00,43.88,43.99,43.81,43.99,28000.0,40.6252,40.7271,40.5604,40.7271,28000.0
2019-02-08 12:00:00,44.0,44.03,43.95,44.01,28676.0,40.7363,40.7641,40.69,40.7456,28676.0
2019-02-08 12:30:00,44.03,44.12,44.0,44.03,18914.0,40.7641,40.8474,40.7363,40.7641,18914.0
2019-02-08 13:00:00,44.04,44.08,43.9,43.9,14380.0,40.7733,40.8104,40.6437,40.6437,14380.0
2019-02-08 13:30:00,43.88,43.97,43.86,43.95,35976.0,40.6252,40.7085,40.6067,40.69,35976.0
2019-02-08 14:00:00,43.97,44.08,43.88,44.08,19292.0,40.7085,40.8104,40.6252,40.8104,19292.0
2019-02-08 14:30:00,44.08,44.09,43.98,44.02,25340.0,40.8104,40.8196,40.7178,40.7548,25340.0
2019-02-08 15:00:00,44.01,44.14,43.98,44.12,43659.0,40.7456,40.8659,40.7178,40.8474,43659.0
2019-02-08 15:30:00,44.14,44.22,44.09,44.21,118562.0,40.8659,40.94,40.8196,40.9307,118562.0
2019-02-11 09:30:00,44.32,44.5,44.26,44.32,18625.0,41.0326,41.1992,40.977,41.0326,18625.0
2019-02-11 10:00:00,44.35,44.45,44.26,44.27,9595.0,41.0604,41.1529,40.977,40.9863,9595.0
2019-02-11 10:30:00,44.27,44.48,44.23,44.43,33114.0,40.9863,41.1807,40.9493,41.1344,33114.0
2019-02-11 11:00:00,44.43,44.49,44.34,44.42,32468.0,41.1344,41.19,41.0511,41.1252,32468.0
2019-02-11 11:30:00,44.43,44.47,44.27,44.32,58609.0,41.1344,41.1714,40.9863,41.0326,58609.0
2019-02-11 12:00:00,44.33,44.41,44.31,44.31,17070.0,41.0418,41.1159,41.0233,41.0233,17070.0
2019-02-11 12:30:00,44.3,44.37,44.3,44.34,24211.0,41.0141,41.0789,41.0141,41.0511,24211.0
2019-02-11 13:00:00,44.33,44.35,44.27,44.28,21828.0,41.0418,41.0604,40.9863,40.9955,21828.0
2019-02-11 13:30:00,44.28,44.3,44.2,44.28,15374.0,40.9955,41.0141,40.9215,40.9955,15374.0
2019-02-11 14:00:00,44.27,44.28,44.18,44.21,46043.0,40.9863,40.9955,40.903,40.9307,46043.0
2019-02-11 14:30:00,44.23,44.34,44.21,44.32,23600.0,40.9493,41.0511,40.9307,41.0326,23600.0
2019-02-11 15:00:00,44.34,44.41,44.33,44.37,28528.0,41.0511,41.1159,41.0418,41.0789,28528.0
2019-02-11 15:30:00,44.38,44.49,44.33,44.45,95046.0,41.0881,41.19,41.0418,41.1529,95046.0
2019-02-12 09:30:00,44.72,44.96,44.68,44.81,29405.0,41.4029,41.6251,41.3659,41.4862,29405.0
2019-02-12 10:00:00,44.82,44.94,44.79,44.94,24891.0,41.4955,41.6066,41.4677,41.6066,24891.0
2019-02-12 10:30:00,44.94,45.21,44.9,45.19,67210.0,41.6066,41.8566,41.5696,41.838,67210.0
2019-02-12 11:00:00,45.18,45.42,45.15,45.37,14446.0,41.8288,42.051,41.801,42.0047,14446.0
2019-02-12 11:30:00,45.39,45.44,45.3,45.42,13469.0,42.0232,42.0695,41.9399,42.051,13469.0
2019-02-12 12:00:00,45.43,45.45,45.31,45.41,13598.0,42.0602,42.0788,41.9491,42.0417,13598.0
2019-02-12 12:30:00,45.42,45.47,45.36,45.37,10596.0,42.051,42.0973,41.9954,42.0047,10596.0
2019-02-12 13:00:00,45.38,45.44,45.35,45.43,11605.0,42.014,42.0695,41.9862,42.0602,11605.0
2019-02-12 13:30:00,45.44,45.48,45.4,45.46,10645.0,42.0695,42.1065,42.0325,42.088,10645.0
2019-02-12 14:00:00,45.45,45.51,45.44,45.46,24254.0,42.0788,42.1343,42.0695,42.088,24254.0
2019-02-12 14:30:00,45.46,45.56,45.45,45.53,44693.0,42.088,42.1806,42.0788,42.1528,44693.0
2019-02-12 15:00:00,45.55,45.61,45.51,45.59,33923.0,42.1713,42.2269,42.1343,42.2084,33923.0
2019-02-12 15:30:00,45.59,45.61,45.47,45.47,100699.0,42.2084,42.2269,42.0973,42.0973,100699.0
2019-02-13 09:30:00,45.59,45.8,45.4,45.46,34443.0,42.2084,42.4028,42.0325,42.088,34443.0
2019-02-13 10:00:00,45.45,45.58,45.35,45.48,22420.0,42.0788,42.1991,41.9862,42.1065,22420.0
2019-02-13 10:30:00,45.51,45.6,45.46,45.48,13134.0,42.1343,42.2176,42.088,42.1065,13134.0
2019-02-13 11:00:00,45.46,45.54,45.33,45.37,19581.0,42.088,42.1621,41.9677,42.0047,19581.0
2019-02-13 11:30:00,45.37,45.46,45.29,45.41,16298.0,42.0047,42.088,41.9306,42.0417,16298.0
2019-02-13 12:00:00,45.44,45.51,45.37,45.5,16539.0,42.0695,42.1343,42.0047,42.125,16539.0
2019-02-13 12:30:00,45.5,45.57,45.42,45.47,24310.0,42.125,42.1899,42.051,42.0973,24310.0
2019-02-13 13:00:00,45.48,45.55,45.43,45.46,10291.0,42.1065,42.1713,42.0602,42.088,10291.0
2019-02-13 13:30:00,45.44,45.5,45.41,45.42,18580.0,42.0695,42.125,42.0417,42.051,18580.0
2019-02-13 14:00:00,45.43,45.49,45.41,45.43,16134.0,42.0602,42.1158,42.0417,42.0602,16134.0
2019-02-13 14:30:00,45.43,45.56,45.4,45.55,30622.0,42.0602,42.1806,42.0325,42.1713,30622.0
2019-02-13 15:00:00,45.55,45.66,45.45,45.65,26147.0,42.1713,42.2732,42.0788,42.2639,26147.0
2019-02-13 15:30:00,45.65,45.68,45.48,45.5,70016.0,42.2639,42.2917,42.1065,42.125,70016.0
2019-02-14 09:30:00,45.34,45.6,45.17,45.52,22854.0,41.9769,42.2176,41.8195,42.1436,22854.0
2019-02-14 10:00:00,45.52,45.75,45.46,45.75,17833.0,42.1436,42.3565,42.088,42.3565,17833.0
2019-02-14 10:30:00,45.74,45.8,45.6,45.7,22358.0,42.3472,42.4028,42.2176,42.3102,22358.0
2019-02-14 11:00:00,45.71,45.73,45.53,45.53,21093.0,42.3195,42.338,42.1528,42.1528,21093.0
2019-02-14 11:30:00,45.55,45.71,45.43,45.6,38457.0,42.1713,42.3195,42.0602,42.2176,38457.0
2019-02-14 12:00:00,45.61,45.78,45.59,45.66,50906.0,42.2269,42.3843,42.2084,42.2732,50906.0
2019-02-14 12:30:00,45.65,45.7,45.57,45.65,21129.0,42.2639,42.3102,42.1899,42.2639,21129.0
2019-02-14 13:00:00,45.66,45.7,45.59,45.7,19231.0,42.2732,42.3102,42.2084,42.3102,19231.0
2019-02-14 13:30:00,45.7,45.75,45.64,45.73,20731.0,42.3102,42.3565,42.2547,42.338,20731.0
2019-02-14 14:00:00,45.73,45.77,45.64,45.64,20184.0,42.338,42.375,42.2547,42.2547,20184.0
2019-02-14 14:30:00,45.64,45.69,45.58,45.61,24552.0,42.2547,42.301,42.1991,42.2269,24552.0
2019-02-14 15:00:00,45.67,45.77,45.62,45.65,29571.0,42.2824,42.375,42.2361,42.2639,29571.0
2019-02-14 15:30:00,45.66,45.78,45.55,45.58,112568.0,42.2732,42.3843,42.1713,42.1991,112568.0
2019-02-15 09:30:00,45.9,46.04,45.8,45.92,13791.0,42.4954,42.625,42.4028,42.5139,13791.0
2019-02-15 10:00:00,45.97,46.19,45.94,46.07,11617.0,42.5602,42.7639,42.5324,42.6528,11617.0
2019-02-15 10:30:00,46.1,46.42,46.07,46.2,29155.0,42.6805,42.9768,42.6528,42.7731,29155.0
2019-02-15 11:00:00,46.2,46.38,46.19,46.38,41345.0,42.7731,42.9398,42.7639,42.9398,41345.0
2019-02-15 11:30:00,46.39,46.41,46.24,46.3,16896.0,42.949,42.9676,42.8102,42.8657,16896.0
2019-02-15 12:00:00,46.28,46.38,46.24,46.35,19430.0,42.8472,42.9398,42.8102,42.912,19430.0
2019-02-15 12:30:00,46.32,46.35,46.26,46.32,20236.0,42.8842,42.912,42.8287,42.8842,20236.0
2019-02-15 13:00:00,46.31,46.35,46.23,46.26,63345.0,42.875,42.912,42.8009,42.8287,63345.0
2019-02-15 13:30:00,46.25,46.4,46.25,46.31,29579.0,42.8194,42.9583,42.8194,42.875,29579.0
2019-02-15 14:00:00,46.32,46.33,46.25,46.29,33697.0,42.8842,42.8935,42.8194,42.8565,33697.0
2019-02-15 14:30:00,46.3,46.38,46.29,46.33,34205.0,42.8657,42.9398,42.8565,42.8935,34205.0
2019-02-15 15:00:00,46.33,46.43,46.3,46.38,51804.0,42.8935,42.9861,42.8657,42.9398,51804.0
2019-02-15 15:30:00,46.38,46.6,46.31,46.59,250798.0,42.9398,43.1435,42.875,43.1342,250798.0
2019-02-19 09:30:00,46.3,46.46,46.19,46.37,19304.0,42.8657,43.0138,42.7639,42.9305,19304.0
2019-02-19 10:00:00,46.47,46.61,46.43,46.44,21590.0,43.0231,43.1527,42.9861,42.9953,21590.0
2019-02-19 10:30:00,46.43,46.43,46.25,46.27,16143.0,42.9861,42.9861,42.8194,42.8379,16143.0
2019-02-19 11:00:00,46.32,46.52,46.32,46.4,14511.0,42.8842,43.0694,42.8842,42.9583,14511.0
2019-02-19 11:30:00,46.41,46.58,46.39,46.57,43352.0,42.9676,43.1249,42.949,43.1157,43352.0
2019-02-19 12:00:00,46.56,46.58,46.51,46.52,8583.0,43.1064,43.1249,43.0601,43.0694,8583.0
2019-02-19 12:30:00,46.51,46.55,46.48,46.52,9563.0,43.0601,43.0972,43.0324,43.0694,9563.0
2019-02-19 13:00:00,46.5,46.51,46.44,46.48,14313.0,43.0509,43.0601,42.9953,43.0324,14313.0
2019-02-19 13:30:00,46.48,46.54,46.43,46.51,8343.0,43.0324,43.0879,42.9861,43.0601,8343.0
2019-02-19 14:00:00,46.52,46.58,46.5,46.57,13725.0,43.0694,43.1249,43.0509,43.1157,13725.0
2019-02-19 14:30:00,46.58,46.63,46.55,46.6,19335.0,43.1249,43.1712,43.0972,43.1435,19335.0
2019-02-19 15:00:00,46.59,46.59,46.51,46.52,27853.0,43.1342,43.1342,43.0601,43.0694,27853.0
2019-02-19 15:30:00,46.51,46.56,46.36,46.37,95717.0,43.0601,43.1064,42.9213,42.9305,95717.0
2019-02-20 09:30:00,46.45,46.57,46.35,46.51,13622.0,43.0046,43.1157,42.912,43.0601,13622.0
2019-02-20 10:00:00,46.51,46.65,46.49,46.6,14267.0,43.0601,43.1897,43.0416,43.1435,14267.0
2019-02-20 10:30:00,46.63,46.74,46.61,46.69,27552.0,43.1712,43.2731,43.1527,43.2268,27552.0
2019-02-20 11:00:00,46.69,46.75,46.65,46.72,19791.0,43.2268,43.2823,43.1897,43.2546,19791.0
2019-02-20 11:30:00,46.73,46.81,46.69,46.77,17789.0,43.2638,43.3379,43.2268,43.3008,17789.0
2019-02-20 12:00:00,46.76,46.82,46.67,46.69,16830.0,43.2916,43.3471,43.2083,43.2268,16830.0
2019-02-20 12:30:00,46.7,46.71,46.58,46.69,26017.0,43.236,43.2453,43.1249,43.2268,26017.0
2019-02-20 13:00:00,46.66,46.79,46.66,46.78,15595.0,43.199,43.3194,43.199,43.3101,15595.0
2019-02-20 13:30:00,46.78,46.81,46.73,46.73,15604.0,43.3101,43.3379,43.2638,43.2638,15604.0
2019-02-20 14:00:00,46.73,46.86,46.66,46.76,23953.0,43.2638,43.3842,43.199,43.2916,23953.0
2019-02-20 14:30:00,46.76,46.89,46.75,46.81,24110.0,43.2916,43.4119,43.2823,43.3379,24110.0
2019-02-20 15:00:00,46.81,46.91,46.77,46.87,24959.0,43.3379,43.4305,43.3008,43.3934,24959.0
2019-02-20 15:30:00,46.86,46.9,46.81,46.88,68672.0,43.3842,43.4212,43.3379,43.4027,68672.0
2019-02-21 09:30:00,46.61,46.9,46.57,46.84,18368.0,43.1527,43.4212,43.1157,43.3657,18368.0
2019-02-21 10:00:00,46.83,46.88,46.69,46.79,14136.0,43.3564,43.4027,43.2268,43.3194,14136.0
2019-02-21 10:30:00,46.8,46.82,46.59,46.59,16091.0,43.3286,43.3471,43.1342,43.1342,16091.0
2019-02-21 11:00:00,46.57,46.74,46.57,46.57,16242.0,43.1157,43.2731,43.1157,43.1157,16242.0
2019-02-21 11:30:00,46.57,46.83,46.56,46.79,12274.0,43.1157,43.3564,43.1064,43.3194,12274.0
2019-02-21 12:00:00,46.78,46.82,46.68,46.79,13797.0,43.3101,43.3471,43.2175,43.3194,13797.0
2019-02-21 12:30:00,46.79,46.88,46.76,46.88,14196.0,43.3194,43.4027,43.2916,43.4027,14196.0
2019-02-21 13:00:00,46.87,46.95,46.83,46.84,23131.0,43.3934,43.4675,43.3564,43.3657,23131.0
2019-02-21 13:30:00,46.85,46.85,46.75,46.84,19117.0,43.3749,43.3749,43.2823,43.3657,19117.0
2019-02-21 14:00:00,46.85,46.87,46.7,46.73,13205.0,43.3749,43.3934,43.236,43.2638,13205.0
2019-02-21 14:30:00,46.75,46.81,46.64,46.72,14262.0,43.2823,43.3379,43.1805,43.2546,14262.0
2019-02-21 15:00:00,46.71,46.81,46.69,46.71,19277.0,43.2453,43.3379,43.2268,43.2453,19277.0
2019-02-21 15:30:00,46.71,46.85,46.63,46.79,82014.0,43.2453,43.3749,43.1712,43.3194,82014.0
2019-02-22 09:30:00,46.88,46.93,46.71,46.87,14996.0,43.4027,43.449,43.2453,43.3934,14996.0
2019-02-22 10:00:00,46.88,47.05,46.84,46.96,12697.0,43.4027,43.5601,43.3657,43.4768,12697.0
2019-02-22 10:30:00,46.98,47.11,46.96,47.11,34059.0,43.4953,43.6156,43.4768,43.6156,34059.0
2019-02-22 11:00:00,47.09,47.17,47.03,47.1,34947.0,43.5971,43.6712,43.5416,43.6064,34947.0
2019-02-22 11:30:00,47.12,47.17,47.06,47.11,18184.0,43.6249,43.6712,43.5693,43.6156,18184.0
2019-02-22 12:00:00,47.1,47.18,47.06,47.07,13916.0,43.6064,43.6804,43.5693,43.5786,13916.0
2019-02-22 12:30:00,47.07,47.12,47.05,47.11,14591.0,43.5786,43.6249,43.5601,43.6156,14591.0
2019-02-22 13:00:00,47.1,47.11,47.01,47.08,15759.0,43.6064,43.6156,43.523,43.5879,15759.0
2019-02-22 13:30:00,47.09,47.13,47.06,47.09,13378.0,43.5971,43.6341,43.5693,43.5971,13378.0
2019-02-22 14:00:00,47.09,47.2,47.06,47.2,21881.0,43.5971,43.699,43.5693,43.699,21881.0
2019-02-22 14:30:00,47.21,47.23,47.06,47.15,33879.0,43.7082,43.7267,43.5693,43.6527,33879.0
2019-02-22 15:00:00,47.15,47.28,47.14,47.28,26786.0,43.6527,43.773,43.6434,43.773,26786.0
2019-02-22 15:30:00,47.29,47.31,47.17,47.27,72685.0,43.7823,43.8008,43.6712,43.7638,72685.0
2019-02-25 09:30:00,47.59,47.65,47.27,47.5,23559.0,44.06,44.1156,43.7638,43.9767,23559.0
2019-02-25 10:00:00,47.5,47.57,47.44,47.48,21290.0,43.9767,44.0415,43.9212,43.9582,21290.0
2019-02-25 10:30:00,47.5,47.77,47.46,47.75,16817.0,43.9767,44.2267,43.9397,44.2082,16817.0
2019-02-25 11:00:00,47.73,47.75,47.64,47.69,22610.0,44.1896,44.2082,44.1063,44.1526,22610.0
2019-02-25 11:30:00,47.68,47.81,47.67,47.72,22282.0,44.1433,44.2637,44.1341,44.1804,22282.0
2019-02-25 12:00:00,47.7,47.72,47.59,47.61,23706.0,44.1619,44.1804,44.06,44.0785,23706.0
2019-02-25 12:30:00,47.61,47.64,47.47,47.47,20936.0,44.0785,44.1063,43.9489,43.9489,20936.0
2019-02-25 13:00:00,47.46,47.59,47.46,47.55,25123.0,43.9397,44.06,43.9397,44.023,25123.0
2019-02-25 13:30:00,47.55,47.56,47.44,47.46,25176.0,44.023,44.0322,43.9212,43.9397,25176.0
2019-02-25 14:00:00,47.46,47.52,47.37,47.39,26279.0,43.9397,43.9952,43.8563,43.8749,26279.0
2019-02-25 14:30:00,47.39,47.4,47.28,47.28,27506.0,43.8749,43.8841,43.773,43.773,27506.0
2019-02-25 15:00:00,47.29,47.33,47.23,47.25,44822.0,43.7823,43.8193,43.7267,43.7452,44822.0
2019-02-25 15:30:00,47.25,47.49,47.24,47.35,142006.0,43.7452,43.9674,43.736,43.8378,142006.0
2019-02-26 09:30:00,47.2,47.38,47.18,47.26,16056.0,43.699,43.8656,43.6804,43.7545,16056.0
2019-02-26 10:00:00,47.25,47.35,47.23,47.26,18334.0,43.7452,43.8378,43.7267,43.7545,18334.0
2019-02-26 10:30:00,47.27,47.31,47.11,47.12,16383.0,43.7638,43.8008,43.6156,43.6249,16383.0
2019-02-26 11:00:00,47.11,47.25,47.11,47.18,14386.0,43.6156,43.7452,43.6156,43.6804,14386.0
2019-02-26 11:30:00,47.19,47.23,47.08,47.09,12875.0,43.6897,43.7267,43.5879,43.5971,12875.0
2019-02-26 12:00:00,47.08,47.25,47.06,47.23,10708.0,43.5879,43.7452,43.5693,43.7267,10708.0
2019-02-26 12:30:00,47.21,47.21,47.04,47.13,11488.0,43.7082,43.7082,43.5508,43.6341,11488.0
2019-02-26 13:00:00,47.14,47.14,47.06,47.09,12521.0,43.6434,43.6434,43.5693,43.5971,12521.0
2019-02-26 13:30:00,47.09,47.13,47.05,47.11,8966.0,43.5971,43.6341,43.5601,43.6156,8966.0
2019-02-26 14:00:00,47.11,47.21,47.1,47.16,36967.0,43.6156,43.7082,43.6064,43.6619,36967.0
2019-02-26 14:30:00,47.16,47.24,47.11,47.11,11200.0,43.6619,43.736,43.6156,43.6156,11200.0
2019-02-26 15:00:00,47.1,47.22,47.1,47.14,23868.0,43.6064,43.7175,43.6064,43.6434,23868.0
2019-02-26 15:30:00,47.13,47.18,47.03,47.09,72952.0,43.6341,43.6804,43.5416,43.5971,72952.0
2019-02-27 09:30:00,46.95,47.21,46.9,47.05,11448.0,43.4675,43.7082,43.4212,43.5601,11448.0
2019-02-27 10:00:00,46.98,47.03,46.73,46.89,41173.0,43.4953,43.5416,43.2638,43.4119,41173.0
2019-02-27 10:30:00,46.9,47.04,46.87,46.94,21396.0,43.4212,43.5508,43.3934,43.4582,21396.0
2019-02-27 11:00:00,46.97,47.12,46.94,47.07,8419.0,43.486,43.6249,43.4582,43.5786,8419.0
2019-02-27 11:30:00,47.07,47.17,47.05,47.09,10033.0,43.5786,43.6712,43.5601,43.5971,10033.0
2019-02-27 12:00:00,47.08,47.1,47.0,47.03,6702.0,43.5879,43.6064,43.5138,43.5416,6702.0
2019-02-27 12:30:00,47.04,47.14,47.0,47.08,7502.0,43.5508,43.6434,43.5138,43.5879,7502.0
2019-02-27 13:00:00,47.09,47.19,47.09,47.14,7817.0,43.5971,43.6897,43.5971,43.6434,7817.0
2019-02-27 13:30:00,47.14,47.17,47.07,47.13,13332.0,43.6434,43.6712,43.5786,43.6341,13332.0
2019-02-27 14:00:00,47.11,47.2,47.1,47.16,9774.0,43.6156,43.699,43.6064,43.6619,9774.0
2019-02-27 14:30:00,47.17,47.27,47.17,47.27,9193.0,43.6712,43.7638,43.6712,43.7638,9193.0
2019-02-27 15:00:00,47.26,47.26,47.17,47.17,13129.0,43.7545,43.7545,43.6712,43.6712,13129.0
2019-02-27 15:30:00,47.14,47.22,47.12,47.22,36571.0,43.6434,43.7175,43.6249,43.7175,36571.0
2019-02-28 09:30:00,47.13,47.13,46.79,46.89,6732.0,43.6341,43.6341,43.3194,43.4119,6732.0
2019-02-28 10:00:00,46.86,47.09,46.8,46.99,13858.0,43.3842,43.5971,43.3286,43.5045,13858.0
2019-02-28 10:30:00,47.01,47.07,46.96,47.01,7434.0,43.523,43.5786,43.4768,43.523,7434.0
2019-02-28 11:00:00,47.0,47.09,46.95,47.05,9811.0,43.5138,43.5971,43.4675,43.5601,9811.0
2019-02-28 11:30:00,47.05,47.08,47.0,47.02,7684.0,43.5601,43.5879,43.5138,43.5323,7684.0
2019-02-28 12:00:00,47.05,47.11,46.97,47.07,6309.0,43.5601,43.6156,43.486,43.5786,6309.0
2019-02-28 12:30:00,47.05,47.1,47.04,47.09,9312.0,43.5601,43.6064,43.5508,43.5971,9312.0
2019-02-28 13:00:00,47.1,47.14,47.06,47.08,8781.0,43.6064,43.6434,43.5693,43.5879,8781.0
2019-02-28 13:30:00,47.07,47.11,47.03,47.05,9321.0,43.5786,43.6156,43.5416,43.5601,9321.0
2019-02-28 14:00:00,47.05,47.09,46.97,46.98,15586.0,43.5601,43.5971,43.486,43.4953,15586.0
2019-02-28 14:30:00,46.98,46.99,46.88,46.97,22825.0,43.4953,43.5045,43.4027,43.486,22825.0
2019-02-28 15:00:00,46.95,47.0,46.93,46.95,14767.0,43.4675,43.5138,43.449,43.4675,14767.0
2019-02-28 15:30:00,46.95,47.05,46.95,46.95,77623.0,43.4675,43.5601,43.4675,43.4675,77623.0
2019-03-01 09:30:00,47.3,47.31,47.03,47.26,14733.0,43.7915,43.8008,43.5416,43.7545,14733.0
2019-03-01 10:00:00,47.25,47.25,46.99,47.02,11672.0,43.7452,43.7452,43.5045,43.5323,11672.0
2019-03-01 10:30:00,47.01,47.11,46.92,47.1,16519.0,43.523,43.6156,43.4397,43.6064,16519.0
2019-03-01 11:00:00,47.09,47.16,47.07,47.08,19375.0,43.5971,43.6619,43.5786,43.5879,19375.0
2019-03-01 11:30:00,47.09,47.13,46.94,47.0,8884.0,43.5971,43.6341,43.4582,43.5138,8884.0
2019-03-01 12:00:00,47.01,47.25,47.01,47.22,9068.0,43.523,43.7452,43.523,43.7175,9068.0
2019-03-01 12:30:00,47.23,47.33,47.23,47.31,12048.0,43.7267,43.8193,43.7267,43.8008,12048.0
2019-03-01 13:00:00,47.32,47.35,47.3,47.33,8290.0,43.8101,43.8378,43.7915,43.8193,8290.0
2019-03-01 13:30:00,47.33,47.4,47.33,47.36,6492.0,43.8193,43.8841,43.8193,43.8471,6492.0
2019-03-01 14:00:00,47.34,47.47,47.31,47.47,10851.0,43.8286,43.9489,43.8008,43.9489,10851.0
2019-03-01 14:30:00,47.46,47.48,47.38,47.44,28861.0,43.9397,43.9582,43.8656,43.9212,28861.0
2019-03-01 15:00:00,47.43,47.44,47.3,47.35,18349.0,43.9119,43.9212,43.7915,43.8378,18349.0
2019-03-01 15:30:00,47.34,47.43,47.2,47.2,84130.0,43.8286,43.9119,43.699,43.699,84130.0
2019-03-04 09:30:00,47.36,47.5,47.25,47.48,30419.0,43.8471,43.9767,43.7452,43.9582,30419.0
2019-03-04 10:00:00,47.5,47.75,47.44,47.73,73300.0,43.9767,44.2082,43.9212,44.1896,73300.0
2019-03-04 10:30:00,47.7,47.73,47.63,47.69,49268.0,44.1619,44.1896,44.0971,44.1526,49268.0
2019-03-04 11:00:00,47.7,47.72,47.57,47.57,21484.0,44.1619,44.1804,44.0415,44.0415,21484.0
2019-03-04 11:30:00,47.57,47.58,47.28,47.35,23301.0,44.0415,44.0508,43.773,43.8378,23301.0
2019-03-04 12:00:00,47.33,47.46,47.27,47.37,31397.0,43.8193,43.9397,43.7638,43.8563,31397.0
2019-03-04 12:30:00,47.37,47.43,47.26,47.35,14242.0,43.8563,43.9119,43.7545,43.8378,14242.0
2019-03-04 13:00:00,47.34,47.39,47.23,47.39,18767.0,43.8286,43.8749,43.7267,43.8749,18767.0
2019-03-04 13:30:00,47.39,47.48,47.34,47.46,12499.0,43.8749,43.9582,43.8286,43.9397,12499.0
2019-03-04 14:00:00,47.45,47.6,47.4,47.6,26627.0,43.9304,44.0693,43.8841,44.0693,26627.0
2019-03-04 14:30:00,47.6,47.67,47.57,47.63,20264.0,44.0693,44.1341,44.0415,44.0971,20264.0
2019-03-04 15:00:00,47.63,47.67,47.56,47.61,37903.0,44.0971,44.1341,44.0322,44.0785,37903.0
2019-03-04 15:30:00,47.6,47.67,47.52,47.59,95886.0,44.0693,44.1341,43.9952,44.06,95886.0
2019-03-05 09:30:00,47.57,47.67,47.4,47.51,10635.0,44.0415,44.1341,43.8841,43.986,10635.0
2019-03-05 10:00:00,47.54,47.75,47.54,47.68,19492.0,44.0137,44.2082,44.0137,44.1433,19492.0
2019-03-05 10:30:00,47.69,47.81,47.69,47.75,22436.0,44.1526,44.2637,44.1526,44.2082,22436.0
2019-03-05 11:00:00,47.73,47.89,47.73,47.86,24262.0,44.1896,44.3378,44.1896,44.31,24262.0
2019-03-05 11:30:00,47.83,47.93,47.79,47.87,18196.0,44.2822,44.3748,44.2452,44.3193,18196.0
2019-03-05 12:00:00,47.86,47.89,47.81,47.84,13509.0,44.31,44.3378,44.2637,44.2915,13509.0
2019-03-05 12:30:00,47.86,47.91,47.82,47.91,12403.0,44.31,44.3563,44.273,44.3563,12403.0
2019-03-05 13:00:00,47.92,47.99,47.89,47.9,18687.0,44.3655,44.4304,44.3378,44.347,18687.0
2019-03-05 13:30:00,47.9,48.0,47.86,47.95,37332.0,44.347,44.4396,44.31,44.3933,37332.0
2019-03-05 14:00:00,47.93,48.0,47.92,47.96,15337.0,44.3748,44.4396,44.3655,44.4026,15337.0
2019-03-05 14:30:00,47.96,47.97,47.9,47.95,30348.0,44.4026,44.4118,44.347,44.3933,30348.0
2019-03-05 15:00:00,47.94,47.94,47.75,47.79,31660.0,44.3841,44.3841,44.2082,44.2452,31660.0
2019-03-05 15:30:00,47.78,47.91,47.77,47.77,119656.0,44.2359,44.3563,44.2267,44.2267,119656.0
2019-03-06 09:30:00,47.76,47.89,47.65,47.88,8782.0,44.2174,44.3378,44.1156,44.3285,8782.0
2019-03-06 10:00:00,47.88,48.0,47.87,47.91,24808.0,44.3285,44.4396,44.3193,44.3563,24808.0
2019-03-06 10:30:00,47.92,47.99,47.85,47.98,10634.0,44.3655,44.4304,44.3007,44.4211,10634.0
2019-03-06 11:00:00,47.96,48.12,47.95,48.01,33478.0,44.4026,44.5507,44.3933,44.4489,33478.0
2019-03-06 11:30:00,48.03,48.03,47.83,47.94,10386.0,44.4674,44.4674,44.2822,44.3841,10386.0
2019-03-06 12:00:00,47.93,48.01,47.83,47.85,9077.0,44.3748,44.4489,44.2822,44.3007,9077.0
2019-03-06 12:30:00,47.85,47.92,47.83,47.85,35922.0,44.3007,44.3655,44.2822,44.3007,35922.0
2019-03-06 13:00:00,47.86,47.93,47.83,47.9,56006.0,44.31,44.3748,44.2822,44.347,56006.0
2019-03-06 13:30:00,47.9,47.96,47.84,47.95,40495.0,44.347,44.4026,44.2915,44.3933,40495.0
2019-03-06 14:00:00,47.96,47.99,47.9,47.95,10152.0,44.4026,44.4304,44.347,44.3933,10152.0
2019-03-06 14:30:00,47.94,47.94,47.87,47.92,12613.0,44.3841,44.3841,44.3193,44.3655,12613.0
2019-03-06 15:00:00,47.91,47.93,47.82,47.91,107549.0,44.3563,44.3748,44.273,44.3563,107549.0
2019-03-06 15:30:00,47.91,47.95,47.72,47.72,101659.0,44.3563,44.3933,44.1804,44.1804,101659.0
2019-03-07 09:30:00,47.66,47.81,47.12,47.29,13240.0,44.1248,44.2637,43.6249,43.7823,13240.0
2019-03-07 10:00:00,47.24,47.34,47.19,47.34,10660.0,43.736,43.8286,43.6897,43.8286,10660.0
2019-03-07 10:30:00,47.33,47.47,47.31,47.4,7977.0,43.8193,43.9489,43.8008,43.8841,7977.0
2019-03-07 11:00:00,47.38,47.46,47.32,47.42,48596.0,43.8656,43.9397,43.8101,43.9026,48596.0
2019-03-07 11:30:00,47.42,47.57,47.37,47.41,16663.0,43.9026,44.0415,43.8563,43.8934,16663.0
2019-03-07 12:00:00,47.4,47.44,47.29,47.44,55074.0,43.8841,43.9212,43.7823,43.9212,55074.0
2019-03-07 12:30:00,47.4,47.52,47.35,47.5,7833.0,43.8841,43.9952,43.8378,43.9767,7833.0
2019-03-07 13:00:00,47.48,47.51,47.43,47.51,6038.0,43.9582,43.986,43.9119,43.986,6038.0
2019-03-07 13:30:00,47.49,47.49,47.41,47.43,4982.0,43.9674,43.9674,43.8934,43.9119,4982.0
2019-03-07 14:00:00,47.4,47.42,47.29,47.36,24719.0,43.8841,43.9026,43.7823,43.8471,24719.0
2019-03-07 14:30:00,47.34,47.35,47.18,47.19,8174.0,43.8286,43.8378,43.6804,43.6897,8174.0
2019-03-07 15:00:00,47.19,47.34,47.15,47.24,13435.0,43.6897,43.8286,43.6527,43.736,13435.0
2019-03-07 15:30:00,47.25,47.4,47.25,47.32,57955.0,43.7452,43.8841,43.7452,43.8101,57955.0
2019-03-08 09:30:00,47.02,47.19,46.86,47.11,26242.0,43.5323,43.6897,43.3842,43.6156,26242.0
2019-03-08 10:00:00,47.05,47.13,46.91,46.99,8736.0,43.5601,43.6341,43.4305,43.5045,8736.0
2019-03-08 10:30:00,47.0,47.23,46.93,47.12,9201.0,43.5138,43.7267,43.449,43.6249,9201.0
2019-03-08 11:00:00,47.11,47.31,47.11,47.3,7850.0,43.6156,43.8008,43.6156,43.7915,7850.0
2019-03-08 11:30:00,47.25,47.31,46.94,46.99,7598.0,43.7452,43.8008,43.4582,43.5045,7598.0
2019-03-08 12:00:00,46.99,47.11,46.95,47.11,7668.0,43.5045,43.6156,43.4675,43.6156,7668.0
2019-03-08 12:30:00,47.13,47.14,47.01,47.05,6151.0,43.6341,43.6434,43.523,43.5601,6151.0
2019-03-08 13:00:00,47.04,47.11,47.0,47.07,4265.0,43.5508,43.6156,43.5138,43.5786,4265.0
2019-03-08 13:30:00,47.08,47.22,47.02,47.17,9142.0,43.5879,43.7175,43.5323,43.6712,9142.0
2019-03-08 14:00:00,47.19,47.22,47.08,47.21,6331.0,43.6897,43.7175,43.5879,43.7082,6331.0
2019-03-08 14:30:00,47.23,47.24,47.11,47.11,25028.0,43.7267,43.736,43.6156,43.6156,25028.0
2019-03-08 15:00:00,47.11,47.17,47.03,47.07,11141.0,43.6156,43.6712,43.5416,43.5786,11141.0
2019-03-08 15:30:00,47.03,47.24,46.96,47.2,84807.0,43.5416,43.736,43.4768,43.699,84807.0
2019-03-11 09:30:00,47.2,47.49,46.9,47.47,44449.0,43.699,43.9674,43.4212,43.9489,44449.0
2019-03-11 10:00:00,47.44,47.48,47.33,47.39,11034.0,43.9212,43.9582,43.8193,43.8749,11034.0
2019-03-11 10:30:00,47.4,47.44,47.28,47.36,19857.0,43.8841,43.9212,43.773,43.8471,19857.0
2019-03-11 11:00:00,47.37,47.45,47.34,47.4,18250.0,43.8563,43.9304,43.8286,43.8841,18250.0
2019-03-11 11:30:00,47.4,47.5,47.34,47.49,35059.0,43.8841,43.9767,43.8286,43.9674,35059.0
2019-03-11 12:00:00,47.48,47.66,47.47,47.65,22625.0,43.9582,44.1248,43.9489,44.1156,22625.0
2019-03-11 12:30:00,47.65,47.67,47.55,47.57,17951.0,44.1156,44.1341,44.023,44.0415,17951.0
2019-03-11 13:00:00,47.57,47.68,47.56,47.65,10556.0,44.0415,44.1433,44.0322,44.1156,10556.0
2019-03-11 13:30:00,47.67,47.7,47.55,47.59,21130.0,44.1341,44.1619,44.023,44.06,21130.0
2019-03-11 14:00:00,47.58,47.61,47.49,47.57,13408.0,44.0508,44.0785,43.9674,44.0415,13408.0
2019-03-11 14:30:00,47.57,47.63,47.53,47.56,31451.0,44.0415,44.0971,44.0045,44.0322,31451.0
2019-03-11 15:00:00,47.56,47.6,47.52,47.59,26394.0,44.0322,44.0693,43.9952,44.06,26394.0
2019-03-11 15:30:00,47.61,47.68,47.59,47.66,76237.0,44.0785,44.1433,44.06,44.1248,76237.0
2019-03-12 09:30:00,47.72,47.79,47.57,47.75,26265.0,44.1804,44.2452,44.0415,44.2082,26265.0
2019-03-12 10:00:00,47.72,47.87,47.71,47.82,23936.0,44.1804,44.3193,44.1711,44.273,23936.0
2019-03-12 10:30:00,47.86,48.12,47.85,48.05,73708.0,44.31,44.5507,44.3007,44.4859,73708.0
2019-03-12 11:00:00,48.05,48.07,47.99,48.05,19964.0,44.4859,44.5044,44.4304,44.4859,19964.0
2019-03-12 11:30:00,48.04,48.2,48.02,48.2,29450.0,44.4766,44.6248,44.4581,44.6248,29450.0
2019-03-12 12:00:00,48.21,48.3,48.16,48.21,56629.0,44.634,44.7174,44.5877,44.634,56629.0
2019-03-12 12:30:00,48.2,48.21,48.13,48.17,22601.0,44.6248,44.634,44.56,44.597,22601.0
2019-03-12 13:00:00,48.17,48.27,48.16,48.24,37602.0,44.597,44.6896,44.5877,44.6618,37602.0
2019-03-12 13:30:00,48.25,48.31,48.19,48.27,22157.0,44.6711,44.7266,44.6155,44.6896,22157.0
2019-03-12 14:00:00,48.25,48.32,48.22,48.3,24369.0,44.6711,44.7359,44.6433,44.7174,24369.0
2019-03-12 14:30:00,48.3,48.33,48.24,48.32,34911.0,44.7174,44.7451,44.6618,44.7359,34911.0
2019-03-12 15:00:00,48.33,48.34,48.15,48.22,32066.0,44.7451,44.7544,44.5785,44.6433,32066.0
2019-03-12 15:30:00,48.21,48.3,48.07,48.13,83922.0,44.634,44.7174,44.5044,44.56,83922.0
2019-03-13 09:30:00,48.28,48.34,47.99,48.11,18819.0,44.6988,44.7544,44.4304,44.5415,18819.0
2019-03-13 10:00:00,48.13,48.16,48.06,48.12,14386.0,44.56,44.5877,44.4952,44.5507,14386.0
2019-03-13 10:30:00,48.13,48.13,47.94,48.06,23529.0,44.56,44.56,44.3841,44.4952,23529.0
2019-03-13 11:00:00,48.06,48.16,48.06,48.09,14469.0,44.4952,44.5877,44.4952,44.5229,14469.0
2019-03-13 11:30:00,48.11,48.16,48.08,48.13,17838.0,44.5415,44.5877,44.5137,44.56,17838.0
2019-03-13 12:00:00,48.14,48.16,48.0,48.02,30697.0,44.5692,44.5877,44.4396,44.4581,30697.0
2019-03-13 12:30:00,48.01,48.14,48.0,48.14,15434.0,44.4489,44.5692,44.4396,44.5692,15434.0
2019-03-13 13:00:00,48.15,48.28,48.13,48.26,25690.0,44.5785,44.6988,44.56,44.6803,25690.0
2019-03-13 13:30:00,48.26,48.29,48.25,48.29,17745.0,44.6803,44.7081,44.6711,44.7081,17745.0
2019-03-13 14:00:00,48.29,48.35,48.27,48.29,19838.0,44.7081,44.7637,44.6896,44.7081,19838.0
2019-03-13 14:30:00,48.28,48.34,48.19,48.25,29506.0,44.6988,44.7544,44.6155,44.6711,29506.0
2019-03-13 15:00:00,48.23,48.27,48.15,48.18,34376.0,44.6526,44.6896,44.5785,44.6063,34376.0
2019-03-13 15:30:00,48.18,48.27,48.14,48.24,101741.0,44.6063,44.6896,44.5692,44.6618,101741.0
2019-03-14 09:30:00,48.13,48.16,47.95,48.02,21866.0,44.56,44.5877,44.3933,44.4581,21866.0
2019-03-14 10:00:00,48.0,48.11,47.9,48.07,19478.0,44.4396,44.5415,44.347,44.5044,19478.0
2019-03-14 10:30:00,48.06,48.16,48.05,48.1,34183.0,44.4952,44.5877,44.4859,44.5322,34183.0
2019-03-14 11:00:00,48.09,48.13,47.97,47.99,21180.0,44.5229,44.56,44.4118,44.4304,21180.0
2019-03-14 11:30:00,47.98,48.0,47.85,47.94,41819.0,44.4211,44.4396,44.3007,44.3841,41819.0
2019-03-14 12:00:00,47.93,47.93,47.82,47.84,20531.0,44.3748,44.3748,44.273,44.2915,20531.0
2019-03-14 12:30:00,47.84,47.94,47.79,47.82,31715.0,44.2915,44.3841,44.2452,44.273,31715.0
2019-03-14 13:00:00,47.83,47.9,47.79,47.8,23941.0,44.2822,44.347,44.2452,44.2544,23941.0
2019-03-14 13:30:00,47.81,47.91,47.74,47.91,69172.0,44.2637,44.3563,44.1989,44.3563,69172.0
2019-03-14 14:00:00,47.9,47.91,47.81,47.86,10679.0,44.347,44.3563,44.2637,44.31,10679.0
2019-03-14 14:30:00,47.86,47.93,47.8,47.91,27911.0,44.31,44.3748,44.2544,44.3563,27911.0
2019-03-14 15:00:00,47.91,47.99,47.87,47.95,24713.0,44.3563,44.4304,44.3193,44.3933,24713.0
2019-03-14 15:30:00,47.95,48.04,47.88,47.93,76439.0,44.3933,44.4766,44.3285,44.3748,76439.0
2019-03-15 09:30:00,48.02,48.28,48.02,48.12,196763.0,44.4581,44.6988,44.4581,44.5507,196763.0
2019-03-15 10:00:00,48.14,48.14,47.93,47.94,33397.0,44.5692,44.5692,44.3748,44.3841,33397.0
2019-03-15 10:30:00,47.95,47.97,47.86,47.9,24693.0,44.3933,44.4118,44.31,44.347,24693.0
2019-03-15 11:00:00,47.9,47.99,47.85,47.87,21596.0,44.347,44.4304,44.3007,44.3193,21596.0
2019-03-15 11:30:00,47.88,47.88,47.75,47.78,24967.0,44.3285,44.3285,44.2082,44.2359,24967.0
2019-03-15 12:00:00,47.79,47.97,47.76,47.94,13710.0,44.2452,44.4118,44.2174,44.3841,13710.0
2019-03-15 12:30:00,47.94,48.02,47.94,48.02,18785.0,44.3841,44.4581,44.3841,44.4581,18785.0
2019-03-15 13:00:00,48.03,48.12,47.99,48.0,23494.0,44.4674,44.5507,44.4304,44.4396,23494.0
2019-03-15 13:30:00,48.01,48.03,47.91,47.93,18900.0,44.4489,44.4674,44.3563,44.3748,18900.0
2019-03-15 14:00:00,47.93,47.94,47.8,47.82,35599.0,44.3748,44.3841,44.2544,44.273,35599.0
2019-03-15 14:30:00,47.82,47.82,47.73,47.74,23942.0,44.273,44.273,44.1896,44.1989,23942.0
2019-03-15 15:00:00,47.74,47.79,47.66,47.73,30605.0,44.1989,44.2452,44.1248,44.1896,30605.0
2019-03-15 15:30:00,47.73,47.73,47.45,47.54,118311.0,44.1896,44.1896,43.9304,44.0137,118311.0
2019-03-18 09:30:00,47.54,47.79,47.51,47.75,15442.0,44.0137,44.2452,43.986,44.2082,15442.0
2019-03-18 10:00:00,47.81,47.93,47.76,47.92,19439.0,44.2637,44.3748,44.2174,44.3655,19439.0
2019-03-18 10:30:00,47.93,48.1,47.9,48.08,16885.0,44.3748,44.5322,44.347,44.5137,16885.0
2019-03-18 11:00:00,48.07,48.11,47.74,47.75,13870.0,44.5044,44.5415,44.1989,44.2082,13870.0
2019-03-18 11:30:00,47.76,47.83,47.75,47.78,16984.0,44.2174,44.2822,44.2082,44.2359,16984.0
2019-03-18 12:00:00,47.78,47.83,47.76,47.79,11896.0,44.2359,44.2822,44.2174,44.2452,11896.0
2019-03-18 12:30:00,47.79,47.97,47.78,47.94,12214.0,44.2452,44.4118,44.2359,44.3841,12214.0
2019-03-18 13:00:00,47.95,48.02,47.91,47.99,14473.0,44.3933,44.4581,44.3563,44.4304,14473.0
2019-03-18 13:30:00,47.99,48.06,47.97,48.06,8459.0,44.4304,44.4952,44.4118,44.4952,8459.0
2019-03-18 14:00:00,48.07,48.18,48.07,48.15,18166.0,44.5044,44.6063,44.5044,44.5785,18166.0
2019-03-18 14:30:00,48.16,48.25,48.15,48.23,21637.0,44.5877,44.6711,44.5785,44.6526,21637.0
2019-03-18 15:00:00,48.23,48.27,48.19,48.19,21366.0,44.6526,44.6896,44.6155,44.6155,21366.0
2019-03-18 15:30:00,48.19,48.35,48.18,48.34,55138.0,44.6155,44.7637,44.6063,44.7544,55138.0
2019-03-19 09:30:00,48.35,48.69,48.35,48.53,32719.0,44.7637,45.0784,44.7637,44.9303,32719.0
2019-03-19 10:00:00,48.56,48.57,48.45,48.45,11174.0,44.9581,44.9673,44.8562,44.8562,11174.0
2019-03-19 10:30:00,48.47,48.51,48.41,48.48,9720.0,44.8748,44.9118,44.8192,44.884,9720.0
2019-03-19 11:00:00,48.48,48.63,48.48,48.63,10072.0,44.884,45.0229,44.884,45.0229,10072.0
2019-03-19 11:30:00,48.62,48.75,48.61,48.73,11590.0,45.0136,45.134,45.0044,45.1155,11590.0
2019-03-19 12:00:00,48.74,48.75,48.61,48.66,12328.0,45.1247,45.134,45.0044,45.0507,12328.0
2019-03-19 12:30:00,48.67,48.67,48.36,48.6,21849.0,45.0599,45.0599,44.7729,44.9951,21849.0
2019-03-19 13:00:00,48.58,48.62,48.54,48.6,17998.0,44.9766,45.0136,44.9396,44.9951,17998.0
2019-03-19 13:30:00,48.61,48.63,48.44,48.44,20087.0,45.0044,45.0229,44.847,44.847,20087.0
2019-03-19 14:00:00,48.45,48.52,48.44,48.51,16096.0,44.8562,44.921,44.847,44.9118,16096.0
2019-03-19 14:30:00,48.51,48.6,48.49,48.5,16870.0,44.9118,44.9951,44.8933,44.9025,16870.0
2019-03-19 15:00:00,48.5,48.53,48.33,48.36,84064.0,44.9025,44.9303,44.7451,44.7729,84064.0
2019-03-19 15:30:00,48.36,48.49,48.27,48.41,95733.0,44.7729,44.8933,44.6896,44.8192,95733.0
2019-03-20 09:30:00,48.33,48.47,48.08,48.11,12888.0,44.7451,44.8748,44.5137,44.5415,12888.0
2019-03-20 10:00:00,48.1,48.13,48.0,48.05,9152.0,44.5322,44.56,44.4396,44.4859,9152.0
2019-03-20 10:30:00,48.08,48.22,48.01,48.22,22140.0,44.5137,44.6433,44.4489,44.6433,22140.0
2019-03-20 11:00:00,48.23,48.26,48.05,48.05,14430.0,44.6526,44.6803,44.4859,44.4859,14430.0
2019-03-20 11:30:00,48.07,48.11,47.84,47.91,13993.0,44.5044,44.5415,44.2915,44.3563,13993.0
2019-03-20 12:00:00,47.94,48.03,47.92,48.01,10775.0,44.3841,44.4674,44.3655,44.4489,10775.0
2019-03-20 12:30:00,47.98,48.03,47.85,48.03,8424.0,44.4211,44.4674,44.3007,44.4674,8424.0
2019-03-20 13:00:00,48.01,48.09,47.97,48.07,14795.0,44.4489,44.5229,44.4118,44.5044,14795.0
2019-03-20 13:30:00,48.07,48.21,48.07,48.16,8803.0,44.5044,44.634,44.5044,44.5877,8803.0
2019-03-20 14:00:00,48.18,48.58,48.16,48.58,19266.0,44.6063,44.9766,44.5877,44.9766,19266.0
2019-03-20 14:30:00,48.57,48.63,48.45,48.48,19657.0,44.9673,45.0229,44.8562,44.884,19657.0
2019-03-20 15:00:00,48.49,48.55,48.3,48.3,21471.0,44.8933,44.9488,44.7174,44.7174,21471.0
2019-03-20 15:30:00,48.31,48.33,48.14,48.21,69319.0,44.7266,44.7451,44.5692,44.634,69319.0
2019-03-21 09:30:00,47.99,48.65,47.99,48.63,12277.0,44.4304,45.0414,44.4304,45.0229,12277.0
2019-03-21 10:00:00,48.6,48.73,48.53,48.69,14651.0,44.9951,45.1155,44.9303,45.0784,14651.0
2019-03-21 10:30:00,48.71,48.72,48.6,48.7,14508.0,45.0969,45.1062,44.9951,45.0877,14508.0
2019-03-21 11:00:00,48.72,49.0,48.72,48.99,58818.0,45.1062,45.3654,45.1062,45.3562,58818.0
2019-03-21 11:30:00,48.98,49.12,48.95,49.07,19982.0,45.3469,45.4765,45.3191,45.4302,19982.0
2019-03-21 12:00:00,49.07,49.08,48.96,48.96,7046.0,45.4302,45.4395,45.3284,45.3284,7046.0
2019-03-21 12:30:00,48.94,49.04,48.9,48.99,10274.0,45.3099,45.4025,45.2729,45.3562,10274.0
2019-03-21 13:00:00,49.0,49.06,48.92,48.99,12906.0,45.3654,45.421,45.2914,45.3562,12906.0
2019-03-21 13:30:00,48.98,49.0,48.82,48.83,7725.0,45.3469,45.3654,45.1988,45.208,7725.0
2019-03-21 14:00:00,48.81,48.93,48.81,48.9,5500.0,45.1895,45.3006,45.1895,45.2729,5500.0
2019-03-21 14:30:00,48.9,49.01,48.84,48.84,18129.0,45.2729,45.3747,45.2173,45.2173,18129.0
2019-03-21 15:00:00,48.84,48.95,48.79,48.91,14173.0,45.2173,45.3191,45.171,45.2821,14173.0
2019-03-21 15:30:00,48.89,48.92,48.81,48.9,47127.0,45.2636,45.2914,45.1895,45.2729,47127.0
2019-03-22 09:30:00,48.65,48.73,48.29,48.29,15268.0,45.0414,45.1155,44.7081,44.7081,15268.0
2019-03-22 10:00:00,48.36,48.57,48.29,48.37,10957.0,44.7729,44.9673,44.7081,44.7822,10957.0
2019-03-22 10:30:00,48.37,48.48,48.23,48.24,12575.0,44.7822,44.884,44.6526,44.6618,12575.0
2019-03-22 11:00:00,48.24,48.25,48.07,48.12,10981.0,44.6618,44.6711,44.5044,44.5507,10981.0
2019-03-22 11:30:00,48.1,48.15,47.84,47.84,13017.0,44.5322,44.5785,44.2915,44.2915,13017.0
2019-03-22 12:00:00,47.85,47.99,47.78,47.79,14436.0,44.3007,44.4304,44.2359,44.2452,14436.0
2019-03-22 12:30:00,47.79,47.89,47.69,47.83,11117.0,44.2452,44.3378,44.1526,44.2822,11117.0
2019-03-22 13:00:00,47.83,47.96,47.82,47.84,9250.0,44.2822,44.4026,44.273,44.2915,9250.0
2019-03-22 13:30:00,47.85,47.91,47.76,47.76,10501.0,44.3007,44.3563,44.2174,44.2174,10501.0
2019-03-22 14:00:00,47.8,48.01,47.8,47.95,9740.0,44.2544,44.4489,44.2544,44.3933,9740.0
2019-03-22 14:30:00,47.96,48.1,47.88,48.08,12336.0,44.4026,44.5322,44.3285,44.5137,12336.0
2019-03-22 15:00:00,48.08,48.13,47.9,47.93,15921.0,44.5137,44.56,44.347,44.3748,15921.0
2019-03-22 15:30:00,47.86,47.88,47.52,47.54,72551.0,44.31,44.3285,43.9952,44.0137,72551.0
2019-03-25 09:30:00,47.5,47.76,47.5,47.62,9063.0,43.9767,44.2174,43.9767,44.0878,9063.0
2019-03-25 10:00:00,47.61,47.81,47.55,47.75,9286.0,44.0785,44.2637,44.023,44.2082,9286.0
2019-03-25 10:30:00,47.8,47.97,47.73,47.87,7082.0,44.2544,44.4118,44.1896,44.3193,7082.0
2019-03-25 11:00:00,47.89,48.11,47.85,48.11,21419.0,44.3378,44.5415,44.3007,44.5415,21419.0
2019-03-25 11:30:00,48.09,48.11,47.89,47.89,11053.0,44.5229,44.5415,44.3378,44.3378,11053.0
2019-03-25 12:00:00,47.89,47.99,47.87,47.87,5108.0,44.3378,44.4304,44.3193,44.3193,5108.0
2019-03-25 12:30:00,47.85,47.86,47.69,47.86,12387.0,44.3007,44.31,44.1526,44.31,12387.0
2019-03-25 13:00:00,47.88,47.95,47.82,47.89,7677.0,44.3285,44.3933,44.273,44.3378,7677.0
2019-03-25 13:30:00,47.93,47.94,47.8,47.82,6535.0,44.3748,44.3841,44.2544,44.273,6535.0
2019-03-25 14:00:00,47.79,47.85,47.7,47.78,10037.0,44.2452,44.3007,44.1619,44.2359,10037.0
2019-03-25 14:30:00,47.83,47.95,47.82,47.95,7439.0,44.2822,44.3933,44.273,44.3933,7439.0
2019-03-25 15:00:00,47.95,48.01,47.89,47.99,13150.0,44.3933,44.4489,44.3378,44.4304,13150.0
2019-03-25 15:30:00,47.97,47.99,47.85,47.85,48665.0,44.4118,44.4304,44.3007,44.3007,48665.0
2019-03-26 09:30:00,48.35,48.48,48.21,48.35,13188.0,44.7637,44.884,44.634,44.7637,13188.0
2019-03-26 10:00:00,48.35,48.35,48.16,48.32,12176.0,44.7637,44.7637,44.5877,44.7359,12176.0
2019-03-26 10:30:00,48.31,48.66,48.31,48.6,22441.0,44.7266,45.0507,44.7266,44.9951,22441.0
2019-03-26 11:00:00,48.58,48.61,48.48,48.5,23931.0,44.9766,45.0044,44.884,44.9025,23931.0
2019-03-26 11:30:00,48.49,48.51,48.31,48.38,8415.0,44.8933,44.9118,44.7266,44.7914,8415.0
2019-03-26 12:00:00,48.38,48.42,48.29,48.34,8778.0,44.7914,44.8285,44.7081,44.7544,8778.0
2019-03-26 12:30:00,48.35,48.46,48.19,48.25,24885.0,44.7637,44.8655,44.6155,44.6711,24885.0
2019-03-26 13:00:00,48.26,48.38,48.26,48.3,10768.0,44.6803,44.7914,44.6803,44.7174,10768.0
2019-03-26 13:30:00,48.31,48.31,48.13,48.16,14684.0,44.7266,44.7266,44.56,44.5877,14684.0
2019-03-26 14:00:00,48.16,48.19,48.1,48.14,13986.0,44.5877,44.6155,44.5322,44.5692,13986.0
2019-03-26 14:30:00,48.14,48.34,48.11,48.34,14148.0,44.5692,44.7544,44.5415,44.7544,14148.0
2019-03-26 15:00:00,48.34,48.45,48.33,48.37,44699.0,44.7544,44.8562,44.7451,44.7822,44699.0
2019-03-26 15:30:00,48.37,48.55,48.34,48.54,109751.0,44.7822,44.9488,44.7544,44.9396,109751.0
2019-03-27 09:30:00,48.59,48.76,48.55,48.59,12720.0,44.9858,45.1432,44.9488,44.9858,12720.0
2019-03-27 10:00:00,48.54,48.58,48.42,48.49,23456.0,44.9396,44.9766,44.8285,44.8933,23456.0
2019-03-27 10:30:00,48.51,48.51,48.3,48.36,33092.0,44.9118,44.9118,44.7174,44.7729,33092.0
2019-03-27 11:00:00,48.37,48.46,48.32,48.36,30239.0,44.7822,44.8655,44.7359,44.7729,30239.0
2019-03-27 11:30:00,48.34,48.43,48.28,48.35,52513.0,44.7544,44.8377,44.6988,44.7637,52513.0
2019-03-27 12:00:00,48.32,48.4,48.28,48.37,12690.0,44.7359,44.8099,44.6988,44.7822,12690.0
2019-03-27 12:30:00,48.36,48.45,48.33,48.39,10117.0,44.7729,44.8562,44.7451,44.8007,10117.0
2019-03-27 13:00:00,48.38,48.58,48.35,48.53,11662.0,44.7914,44.9766,44.7637,44.9303,11662.0
2019-03-27 13:30:00,48.51,48.53,48.42,48.44,19265.0,44.9118,44.9303,44.8285,44.847,19265.0
2019-03-27 14:00:00,48.43,48.49,48.42,48.45,13863.0,44.8377,44.8933,44.8285,44.8562,13863.0
2019-03-27 14:30:00,48.46,48.48,48.31,48.34,18639.0,44.8655,44.884,44.7266,44.7544,18639.0
2019-03-27 15:00:00,48.34,48.43,48.24,48.43,24679.0,44.7544,44.8377,44.6618,44.8377,24679.0
2019-03-27 15:30:00,48.46,48.59,48.32,48.38,75536.0,44.8655,44.9858,44.7359,44.7914,75536.0
2019-03-28 09:30:00,48.49,49.01,48.49,49.01,12631.0,44.8933,45.3747,44.8933,45.3747,12631.0
2019-03-28 10:00:00,48.97,49.13,48.92,48.92,14126.0,45.3377,45.4858,45.2914,45.2914,14126.0
2019-03-28 10:30:00,48.95,49.04,48.89,48.9,16399.0,45.3191,45.4025,45.2636,45.2729,16399.0
2019-03-28 11:00:00,48.91,48.91,48.59,48.6,9033.0,45.2821,45.2821,44.9858,44.9951,9033.0
2019-03-28 11:30:00,48.6,48.71,48.53,48.59,15266.0,44.9951,45.0969,44.9303,44.9858,15266.0
2019-03-28 12:00:00,48.59,48.61,48.42,48.61,19526.0,44.9858,45.0044,44.8285,45.0044,19526.0
2019-03-28 12:30:00,48.62,48.66,48.53,48.6,17772.0,45.0136,45.0507,44.9303,44.9951,17772.0
2019-03-28 13:00:00,48.62,48.76,48.59,48.75,12789.0,45.0136,45.1432,44.9858,45.134,12789.0
2019-03-28 13:30:00,48.76,48.87,48.74,48.85,6371.0,45.1432,45.2451,45.1247,45.2266,6371.0
2019-03-28 14:00:00,48.86,48.93,48.82,48.86,7007.0,45.2358,45.3006,45.1988,45.2358,7007.0
2019-03-28 14:30:00,48.86,48.87,48.79,48.87,8371.0,45.2358,45.2451,45.171,45.2451,8371.0
2019-03-28 15:00:00,48.84,49.0,48.83,48.95,13365.0,45.2173,45.3654,45.208,45.3191,13365.0
2019-03-28 15:30:00,48.96,49.0,48.88,48.95,46688.0,45.3284,45.3654,45.2543,45.3191,46688.0
2019-03-29 09:30:00,49.28,49.46,49.1,49.43,21433.0,45.6247,45.7913,45.458,45.7635,21433.0
2019-03-29 10:00:00,49.44,49.57,49.44,49.53,22247.0,45.7728,45.8932,45.7728,45.8561,22247.0
2019-03-29 10:30:00,49.54,49.56,49.25,49.34,17109.0,45.8654,45.8839,45.5969,45.6802,17109.0
2019-03-29 11:00:00,49.34,49.37,49.18,49.27,15717.0,45.6802,45.708,45.5321,45.6154,15717.0
2019-03-29 11:30:00,49.29,49.33,49.24,49.26,12461.0,45.6339,45.671,45.5876,45.6062,12461.0
2019-03-29 12:00:00,49.22,49.34,49.12,49.33,26138.0,45.5691,45.6802,45.4765,45.671,26138.0
2019-03-29 12:30:00,49.33,49.39,49.26,49.37,8896.0,45.671,45.7265,45.6062,45.708,8896.0
2019-03-29 13:00:00,49.41,49.44,49.31,49.39,17941.0,45.745,45.7728,45.6524,45.7265,17941.0
2019-03-29 13:30:00,49.38,49.43,49.32,49.41,9610.0,45.7173,45.7635,45.6617,45.745,9610.0
2019-03-29 14:00:00,49.41,49.5,49.4,49.49,9651.0,45.745,45.8284,45.7358,45.8191,9651.0
2019-03-29 14:30:00,49.49,49.63,49.46,49.6,17618.0,45.8191,45.9487,45.7913,45.9209,17618.0
2019-03-29 15:00:00,49.61,49.63,49.47,49.48,15208.0,45.9302,45.9487,45.8006,45.8098,15208.0
2019-03-29 15:30:00,49.49,49.56,49.44,49.56,71728.0,45.8191,45.8839,45.7728,45.8839,71728.0
2019-04-01 09:30:00,49.8,50.35,49.76,50.25,67545.0,46.1061,46.6153,46.0691,46.5227,67545.0
2019-04-01 10:00:00,50.31,50.61,50.31,50.47,24737.0,46.5783,46.856,46.5783,46.7264,24737.0
2019-04-01 10:30:00,50.47,50.55,50.32,50.47,25478.0,46.7264,46.8005,46.5875,46.7264,25478.0
2019-04-01 11:00:00,50.47,50.53,50.41,50.49,19782.0,46.7264,46.782,46.6709,46.7449,19782.0
2019-04-01 11:30:00,50.48,50.6,50.37,50.54,29336.0,46.7357,46.8468,46.6338,46.7912,29336.0
2019-04-01 12:00:00,50.52,50.56,50.47,50.52,28810.0,46.7727,46.8097,46.7264,46.7727,28810.0
2019-04-01 12:30:00,50.52,50.6,50.49,50.56,9990.0,46.7727,46.8468,46.7449,46.8097,9990.0
2019-04-01 13:00:00,50.56,50.62,50.49,50.54,9560.0,46.8097,46.8653,46.7449,46.7912,9560.0
2019-04-01 13:30:00,50.53,50.57,50.48,50.57,18054.0,46.782,46.819,46.7357,46.819,18054.0
2019-04-01 14:00:00,50.57,50.66,50.56,50.59,28171.0,46.819,46.9023,46.8097,46.8375,28171.0
2019-04-01 14:30:00,50.59,50.8,50.59,50.66,45224.0,46.8375,47.0319,46.8375,46.9023,45224.0
2019-04-01 15:00:00,50.65,50.78,50.63,50.78,14540.0,46.893,47.0134,46.8745,47.0134,14540.0
2019-04-01 15:30:00,50.8,50.93,50.73,50.9,76126.0,47.0319,47.1523,46.9671,47.1245,76126.0
2019-04-02 09:30:00,50.97,50.97,50.65,50.86,12061.0,47.1893,47.1893,46.893,47.0875,12061.0
2019-04-02 10:00:00,50.93,50.93,50.73,50.83,9731.0,47.1523,47.1523,46.9671,47.0597,9731.0
2019-04-02 10:30:00,50.81,50.84,50.7,50.75,18284.0,47.0412,47.069,46.9393,46.9856,18284.0
2019-04-02 11:00:00,50.71,50.9,50.65,50.88,17728.0,46.9486,47.1245,46.893,47.106,17728.0
2019-04-02 11:30:00,50.89,50.93,50.82,50.86,19907.0,47.1152,47.1523,47.0504,47.0875,19907.0
2019-04-02 12:00:00,50.85,50.89,50.82,50.85,14375.0,47.0782,47.1152,47.0504,47.0782,14375.0
2019-04-02 12:30:00,50.85,50.87,50.78,50.81,15458.0,47.0782,47.0967,47.0134,47.0412,15458.0
2019-04-02 13:00:00,50.8,50.87,50.79,50.81,12645.0,47.0319,47.0967,47.0227,47.0412,12645.0
2019-04-02 13:30:00,50.82,50.86,50.71,50.74,20295.0,47.0504,47.0875,46.9486,46.9764,20295.0
2019-04-02 14:00:00,50.72,50.75,50.68,50.73,9312.0,46.9579,46.9856,46.9208,46.9671,9312.0
2019-04-02 14:30:00,50.73,50.76,50.68,50.7,17845.0,46.9671,46.9949,46.9208,46.9393,17845.0
2019-04-02 15:00:00,50.71,50.82,50.7,50.79,19369.0,46.9486,47.0504,46.9393,47.0227,19369.0
2019-04-02 15:30:00,50.79,50.85,50.75,50.82,98165.0,47.0227,47.0782,46.9856,47.0504,98165.0
2019-04-03 09:30:00,51.09,51.35,51.09,51.24,14924.0,47.3004,47.5411,47.3004,47.4393,14924.0
2019-04-03 10:00:00,51.14,51.35,51.11,51.26,20009.0,47.3467,47.5411,47.3189,47.4578,20009.0
2019-04-03 10:30:00,51.25,51.47,51.22,51.41,14753.0,47.4485,47.6522,47.4208,47.5967,14753.0
2019-04-03 11:00:00,51.44,51.53,51.31,51.36,9512.0,47.6245,47.7078,47.5041,47.5504,9512.0
2019-04-03 11:30:00,51.36,51.46,51.36,51.4,13636.0,47.5504,47.643,47.5504,47.5874,13636.0
2019-04-03 12:00:00,51.4,51.52,51.39,51.43,10544.0,47.5874,47.6985,47.5782,47.6152,10544.0
2019-04-03 12:30:00,51.41,51.44,51.38,51.4,7123.0,47.5967,47.6245,47.5689,47.5874,7123.0
2019-04-03 13:00:00,51.41,51.46,51.37,51.4,6057.0,47.5967,47.643,47.5596,47.5874,6057.0
2019-04-03 13:30:00,51.39,51.39,51.29,51.29,6463.0,47.5782,47.5782,47.4856,47.4856,6463.0
2019-04-03 14:00:00,51.27,51.28,51.17,51.27,9984.0,47.4671,47.4763,47.3745,47.4671,9984.0
2019-04-03 14:30:00,51.26,51.31,51.16,51.27,12253.0,47.4578,47.5041,47.3652,47.4671,12253.0
2019-04-03 15:00:00,51.26,51.32,51.2,51.32,17369.0,47.4578,47.5134,47.4023,47.5134,17369.0
2019-04-03 15:30:00,51.32,51.48,51.29,51.44,68433.0,47.5134,47.6615,47.4856,47.6245,68433.0
2019-04-04 09:30:00,51.54,51.85,51.52,51.83,15788.0,47.717,48.004,47.6985,47.9855,15788.0
2019-04-04 10:00:00,51.82,51.87,51.69,51.72,12094.0,47.9763,48.0226,47.8559,47.8837,12094.0
2019-04-04 10:30:00,51.68,51.88,51.64,51.87,18509.0,47.8467,48.0318,47.8096,48.0226,18509.0
2019-04-04 11:00:00,51.85,51.94,51.67,51.77,11594.0,48.004,48.0874,47.8374,47.93,11594.0
2019-04-04 11:30:00,51.75,51.75,51.57,51.6,6984.0,47.9115,47.9115,47.7448,47.7726,6984.0
2019-04-04 12:00:00,51.58,51.64,51.51,51.57,8072.0,47.7541,47.8096,47.6893,47.7448,8072.0
2019-04-04 12:30:00,51.53,51.59,51.49,51.55,18939.0,47.7078,47.7633,47.6707,47.7263,18939.0
2019-04-04 13:00:00,51.55,51.63,51.52,51.54,18595.0,47.7263,47.8004,47.6985,47.717,18595.0
2019-04-04 13:30:00,51.52,51.55,51.45,51.49,30905.0,47.6985,47.7263,47.6337,47.6707,30905.0
2019-04-04 14:00:00,51.48,51.6,51.48,51.55,7836.0,47.6615,47.7726,47.6615,47.7263,7836.0
2019-04-04 14:30:00,51.55,51.68,51.55,51.62,10401.0,47.7263,47.8467,47.7263,47.7911,10401.0
2019-04-04 15:00:00,51.63,51.69,51.61,51.66,17367.0,47.8004,47.8559,47.7818,47.8281,17367.0
2019-04-04 15:30:00,51.69,51.87,51.69,51.86,70993.0,47.8559,48.0226,47.8559,48.0133,70993.0
2019-04-05 09:30:00,52.05,52.06,51.88,51.97,10804.0,48.1892,48.1985,48.0318,48.1151,10804.0
2019-04-05 10:00:00,51.97,52.02,51.9,51.98,17994.0,48.1151,48.1614,48.0503,48.1244,17994.0
2019-04-05 10:30:00,52.04,52.15,51.99,52.04,6425.0,48.1799,48.2818,48.1337,48.1799,6425.0
2019-04-05 11:00:00,52.08,52.24,52.02,52.09,14186.0,48.217,48.3651,48.1614,48.2262,14186.0
2019-04-05 11:30:00,52.02,52.04,51.95,52.01,4958.0,48.1614,48.1799,48.0966,48.1522,4958.0
2019-04-05 12:00:00,52.02,52.04,51.86,51.88,16084.0,48.1614,48.1799,48.0133,48.0318,16084.0
2019-04-05 12:30:00,51.89,51.92,51.77,51.81,29146.0,48.0411,48.0688,47.93,47.967,29146.0
2019-04-05 13:00:00,51.79,51.86,51.76,51.79,25873.0,47.9485,48.0133,47.9207,47.9485,25873.0
2019-04-05 13:30:00,51.8,51.83,51.74,51.78,34080.0,47.9577,47.9855,47.9022,47.9392,34080.0
2019-04-05 14:00:00,51.79,51.79,51.67,51.7,32620.0,47.9485,47.9485,47.8374,47.8652,32620.0
2019-04-05 14:30:00,51.7,51.77,51.67,51.75,18549.0,47.8652,47.93,47.8374,47.9115,18549.0
2019-04-05 15:00:00,51.75,51.81,51.64,51.76,38143.0,47.9115,47.967,47.8096,47.9207,38143.0
2019-04-05 15:30:00,51.75,51.85,51.7,51.84,69433.0,47.9115,48.004,47.8652,47.9948,69433.0
2019-04-08 09:30:00,51.7,51.83,51.5,51.78,52551.0,47.8652,47.9855,47.68,47.9392,52551.0
2019-04-08 10:00:00,51.78,51.78,51.56,51.6,8766.0,47.9392,47.9392,47.7356,47.7726,8766.0
2019-04-08 10:30:00,51.61,51.68,51.55,51.58,21780.0,47.7818,47.8467,47.7263,47.7541,21780.0
2019-04-08 11:00:00,51.6,51.71,51.55,51.7,32884.0,47.7726,47.8744,47.7263,47.8652,32884.0
2019-04-08 11:30:00,51.69,51.93,51.69,51.91,17962.0,47.8559,48.0781,47.8559,48.0596,17962.0
2019-04-08 12:00:00,51.93,52.03,51.85,52.02,17711.0,48.0781,48.1707,48.004,48.1614,17711.0
2019-04-08 12:30:00,52.02,52.09,51.99,51.99,13861.0,48.1614,48.2262,48.1337,48.1337,13861.0
2019-04-08 13:00:00,51.98,52.08,51.97,52.08,7732.0,48.1244,48.217,48.1151,48.217,7732.0
2019-04-08 13:30:00,52.08,52.24,52.07,52.24,12400.0,48.217,48.3651,48.2077,48.3651,12400.0
2019-04-08 14:00:00,52.25,52.42,52.21,52.39,39398.0,48.3744,48.5318,48.3373,48.504,39398.0
2019-04-08 14:30:00,52.39,52.45,52.26,52.29,22725.0,48.504,48.5595,48.3836,48.4114,22725.0
2019-04-08 15:00:00,52.3,52.39,52.27,52.38,20270.0,48.4207,48.504,48.3929,48.4947,20270.0
2019-04-08 15:30:00,52.37,52.49,52.34,52.47,51615.0,48.4855,48.5966,48.4577,48.5781,51615.0
2019-04-09 09:30:00,52.1,52.1,51.59,51.86,37367.0,48.2355,48.2355,47.7633,48.0133,37367.0
2019-04-09 10:00:00,51.87,51.88,51.76,51.82,16877.0,48.0226,48.0318,47.9207,47.9763,16877.0
2019-04-09 10:30:00,51.83,51.97,51.79,51.91,19904.0,47.9855,48.1151,47.9485,48.0596,19904.0
2019-04-09 11:00:00,51.92,52.04,51.91,51.97,14495.0,48.0688,48.1799,48.0596,48.1151,14495.0
2019-04-09 11:30:00,51.97,52.01,51.89,51.95,16933.0,48.1151,48.1522,48.0411,48.0966,16933.0
2019-04-09 12:00:00,51.94,52.05,51.9,51.98,11721.0,48.0874,48.1892,48.0503,48.1244,11721.0
2019-04-09 12:30:00,51.99,51.99,51.81,51.83,15012.0,48.1337,48.1337,47.967,47.9855,15012.0
2019-04-09 13:00:00,51.82,51.86,51.77,51.8,15229.0,47.9763,48.0133,47.93,47.9577,15229.0
2019-04-09 13:30:00,51.8,51.83,51.76,51.8,7526.0,47.9577,47.9855,47.9207,47.9577,7526.0
2019-04-09 14:00:00,51.8,51.83,51.75,51.77,13044.0,47.9577,47.9855,47.9115,47.93,13044.0
2019-04-09 14:30:00,51.78,51.8,51.69,51.72,13559.0,47.9392,47.9577,47.8559,47.8837,13559.0
2019-04-09 15:00:00,51.73,51.76,51.68,51.72,10107.0,47.8929,47.9207,47.8467,47.8837,10107.0
2019-04-09 15:30:00,51.71,51.77,51.43,51.57,86922.0,47.8744,47.93,47.6152,47.7448,86922.0
2019-04-10 09:30:00,51.78,51.78,51.43,51.65,13592.0,47.9392,47.9392,47.6152,47.8189,13592.0
2019-04-10 10:00:00,51.7,51.7,51.5,51.56,5167.0,47.8652,47.8652,47.68,47.7356,5167.0
2019-04-10 10:30:00,51.55,51.79,51.54,51.79,11077.0,47.7263,47.9485,47.717,47.9485,11077.0
2019-04-10 11:00:00,51.79,51.85,51.7,51.75,11509.0,47.9485,48.004,47.8652,47.9115,11509.0
2019-04-10 11:30:00,51.74,51.85,51.74,51.83,9073.0,47.9022,48.004,47.9022,47.9855,9073.0
2019-04-10 12:00:00,51.85,51.9,51.8,51.89,8949.0,48.004,48.0503,47.9577,48.0411,8949.0
2019-04-10 12:30:00,51.89,51.92,51.85,51.88,4665.0,48.0411,48.0688,48.004,48.0318,4665.0
2019-04-10 13:00:00,51.89,51.98,51.88,51.9,29099.0,48.0411,48.1244,48.0318,48.0503,29099.0
2019-04-10 13:30:00,51.91,51.98,51.9,51.98,12282.0,48.0596,48.1244,48.0503,48.1244,12282.0
2019-04-10 14:00:00,51.99,52.02,51.88,51.94,10271.0,48.1337,48.1614,48.0318,48.0874,10271.0
2019-04-10 14:30:00,51.93,52.03,51.88,52.01,11528.0,48.0781,48.1707,48.0318,48.1522,11528.0
2019-04-10 15:00:00,52.02,52.1,51.98,51.98,17134.0,48.1614,48.2355,48.1244,48.1244,17134.0
2019-04-10 15:30:00,51.97,51.99,51.83,51.89,38904.0,48.1151,48.1337,47.9855,48.0411,38904.0
2019-04-11 09:30:00,52.07,52.07,51.68,52.01,20663.0,48.2077,48.2077,47.8467,48.1522,20663.0
2019-04-11 10:00:00,52.02,52.21,51.98,52.19,19423.0,48.1614,48.3373,48.1244,48.3188,19423.0
2019-04-11 10:30:00,52.18,52.27,52.12,52.16,20769.0,48.3096,48.3929,48.254,48.291,20769.0
2019-04-11 11:00:00,52.16,52.32,52.13,52.26,22067.0,48.291,48.4392,48.2633,48.3836,22067.0
2019-04-11 11:30:00,52.26,52.29,52.0,52.22,26001.0,48.3836,48.4114,48.1429,48.3466,26001.0
2019-04-11 12:00:00,52.22,52.3,52.18,52.3,20582.0,48.3466,48.4207,48.3096,48.4207,20582.0
2019-04-11 12:30:00,52.3,52.37,52.28,52.31,11578.0,48.4207,48.4855,48.4021,48.4299,11578.0
2019-04-11 13:00:00,52.32,52.4,52.31,52.39,14687.0,48.4392,48.5132,48.4299,48.504,14687.0
2019-04-11 13:30:00,52.38,52.42,52.33,52.37,14443.0,48.4947,48.5318,48.4484,48.4855,14443.0
2019-04-11 14:00:00,52.37,52.42,52.26,52.26,19227.0,48.4855,48.5318,48.3836,48.3836,19227.0
2019-04-11 14:30:00,52.26,52.36,52.23,52.35,22432.0,48.3836,48.4762,48.3559,48.467,22432.0
2019-04-11 15:00:00,52.34,52.42,52.34,52.4,24465.0,48.4577,48.5318,48.4577,48.5132,24465.0
2019-04-11 15:30:00,52.4,52.56,52.4,52.54,77424.0,48.5132,48.6614,48.5132,48.6429,77424.0
2019-04-12 09:30:00,52.55,52.76,52.55,52.72,53078.0,48.8001,48.9952,48.8001,48.958,53078.0
2019-04-12 10:00:00,52.71,52.71,52.57,52.65,10925.0,48.9487,48.9487,48.8187,48.893,10925.0
2019-04-12 10:30:00,52.67,52.71,52.6,52.6,8708.0,48.9116,48.9487,48.8466,48.8466,8708.0
2019-04-12 11:00:00,52.57,52.58,52.52,52.54,10069.0,48.8187,48.828,48.7723,48.7909,10069.0
2019-04-12 11:30:00,52.54,52.55,52.25,52.44,17993.0,48.7909,48.8001,48.5215,48.698,17993.0
2019-04-12 12:00:00,52.42,52.57,52.35,52.55,9029.0,48.6794,48.8187,48.6144,48.8001,9029.0
2019-04-12 12:30:00,52.57,52.61,52.55,52.55,10129.0,48.8187,48.8559,48.8001,48.8001,10129.0
2019-04-12 13:00:00,52.56,52.58,52.55,52.57,13574.0,48.8094,48.828,48.8001,48.8187,13574.0
2019-04-12 13:30:00,52.58,52.64,52.55,52.64,3751.0,48.828,48.8837,48.8001,48.8837,3751.0
2019-04-12 14:00:00,52.64,52.72,52.63,52.69,6880.0,48.8837,48.958,48.8744,48.9301,6880.0
2019-04-12 14:30:00,52.68,52.74,52.61,52.69,7645.0,48.9209,48.9766,48.8559,48.9301,7645.0
2019-04-12 15:00:00,52.68,52.7,52.63,52.7,7121.0,48.9209,48.9394,48.8744,48.9394,7121.0
2019-04-12 15:30:00,52.71,52.75,52.58,52.58,39216.0,48.9487,48.9859,48.828,48.828,39216.0
2019-04-15 09:30:00,52.6,52.72,52.5,52.53,17800.0,48.8466,48.958,48.7537,48.7816,17800.0
2019-04-15 10:00:00,52.52,52.66,52.51,52.59,16258.0,48.7723,48.9023,48.763,48.8373,16258.0
2019-04-15 10:30:00,52.56,52.59,52.48,52.52,34672.0,48.8094,48.8373,48.7351,48.7723,34672.0
2019-04-15 11:00:00,52.53,52.62,52.51,52.54,27903.0,48.7816,48.8651,48.763,48.7909,27903.0
2019-04-15 11:30:00,52.53,52.55,52.42,52.51,10688.0,48.7816,48.8001,48.6794,48.763,10688.0
2019-04-15 12:00:00,52.5,52.55,52.46,52.54,4954.0,48.7537,48.8001,48.7166,48.7909,4954.0
2019-04-15 12:30:00,52.53,52.57,52.49,52.55,10229.0,48.7816,48.8187,48.7444,48.8001,10229.0
2019-04-15 13:00:00,52.54,52.65,52.52,52.65,9372.0,48.7909,48.893,48.7723,48.893,9372.0
2019-04-15 13:30:00,52.67,52.68,52.61,52.64,21050.0,48.9116,48.9209,48.8559,48.8837,21050.0
2019-04-15 14:00:00,52.64,52.66,52.59,52.61,14293.0,48.8837,48.9023,48.8373,48.8559,14293.0
2019-04-15 14:30:00,52.62,52.62,52.51,52.59,16172.0,48.8651,48.8651,48.763,48.8373,16172.0
2019-04-15 15:00:00,52.6,52.64,52.59,52.61,17136.0,48.8466,48.8837,48.8373,48.8559,17136.0
2019-04-15 15:30:00,52.61,52.76,52.55,52.73,60475.0,48.8559,48.9952,48.8001,48.9673,60475.0
2019-04-16 09:30:00,52.76,53.15,52.74,53.14,26732.0,48.9952,49.3573,48.9766,49.348,26732.0
2019-04-16 10:00:00,53.13,53.15,52.98,53.05,15387.0,49.3387,49.3573,49.1995,49.2645,15387.0
2019-04-16 10:30:00,53.03,53.03,52.9,52.98,13464.0,49.2459,49.2459,49.1252,49.1995,13464.0
2019-04-16 11:00:00,52.99,53.09,52.95,52.97,18299.0,49.2087,49.3016,49.1716,49.1902,18299.0
2019-04-16 11:30:00,52.96,53.0,52.92,52.97,8137.0,49.1809,49.218,49.1437,49.1902,8137.0
2019-04-16 12:00:00,52.97,52.97,52.87,52.96,36264.0,49.1902,49.1902,49.0973,49.1809,36264.0
2019-04-16 12:30:00,52.95,52.95,52.89,52.89,18605.0,49.1716,49.1716,49.1159,49.1159,18605.0
2019-04-16 13:00:00,52.89,52.94,52.87,52.88,23566.0,49.1159,49.1623,49.0973,49.1066,23566.0
2019-04-16 13:30:00,52.88,52.9,52.83,52.84,9680.0,49.1066,49.1252,49.0602,49.0694,9680.0
2019-04-16 14:00:00,52.87,52.87,52.78,52.81,10091.0,49.0973,49.0973,49.0137,49.0416,10091.0
2019-04-16 14:30:00,52.82,52.89,52.81,52.85,22758.0,49.0509,49.1159,49.0416,49.0787,22758.0
2019-04-16 15:00:00,52.86,52.88,52.72,52.74,41556.0,49.088,49.1066,48.958,48.9766,41556.0
2019-04-16 15:30:00,52.74,52.79,52.59,52.78,108405.0,48.9766,49.023,48.8373,49.0137,108405.0
2019-04-17 09:30:00,53.06,53.07,52.86,52.86,31936.0,49.2737,49.283,49.088,49.088,31936.0
2019-04-17 10:00:00,52.82,52.83,52.57,52.67,13918.0,49.0509,49.0602,48.8187,48.9116,13918.0
2019-04-17 10:30:00,52.66,52.7,52.61,52.63,12727.0,48.9023,48.9394,48.8559,48.8744,12727.0
2019-04-17 11:00:00,52.64,52.8,52.64,52.74,37638.0,48.8837,49.0323,48.8837,48.9766,37638.0
2019-04-17 11:30:00,52.73,52.8,52.65,52.68,17521.0,48.9673,49.0323,48.893,48.9209,17521.0
2019-04-17 12:00:00,52.69,52.7,52.63,52.67,18282.0,48.9301,48.9394,48.8744,48.9116,18282.0
2019-04-17 12:30:00,52.68,52.73,52.64,52.71,29191.0,48.9209,48.9673,48.8837,48.9487,29191.0
2019-04-17 13:00:00,52.71,52.74,52.68,52.69,17890.0,48.9487,48.9766,48.9209,48.9301,17890.0
2019-04-17 13:30:00,52.69,52.72,52.61,52.66,8902.0,48.9301,48.958,48.8559,48.9023,8902.0
2019-04-17 14:00:00,52.67,52.67,52.55,52.56,12619.0,48.9116,48.9116,48.8001,48.8094,12619.0
2019-04-17 14:30:00,52.56,52.67,52.55,52.62,51986.0,48.8094,48.9116,48.8001,48.8651,51986.0
2019-04-17 15:00:00,52.64,52.67,52.58,52.59,26741.0,48.8837,48.9116,48.828,48.8373,26741.0
2019-04-17 15:30:00,52.6,52.63,52.53,52.59,72571.0,48.8466,48.8744,48.7816,48.8373,72571.0
2019-04-18 09:30:00,52.78,53.02,52.61,52.93,14855.0,49.0137,49.2366,48.8559,49.153,14855.0
2019-04-18 10:00:00,52.87,52.91,52.57,52.62,11295.0,49.0973,49.1344,48.8187,48.8651,11295.0
2019-04-18 10:30:00,52.66,52.69,52.37,52.47,31633.0,48.9023,48.9301,48.633,48.7258,31633.0
2019-04-18 11:00:00,52.51,52.69,52.5,52.61,18038.0,48.763,48.9301,48.7537,48.8559,18038.0
2019-04-18 11:30:00,52.63,52.84,52.62,52.82,14758.0,48.8744,49.0694,48.8651,49.0509,14758.0
2019-04-18 12:00:00,52.82,52.89,52.78,52.88,13971.0,49.0509,49.1159,49.0137,49.1066,13971.0
2019-04-18 12:30:00,52.9,53.11,52.89,52.97,19380.0,49.1252,49.3202,49.1159,49.1902,19380.0
2019-04-18 13:00:00,52.98,53.15,52.96,53.14,8514.0,49.1995,49.3573,49.1809,49.348,8514.0
2019-04-18 13:30:00,53.16,53.16,53.12,53.16,19446.0,49.3666,49.3666,49.3295,49.3666,19446.0
2019-04-18 14:00:00,53.15,53.25,53.1,53.23,20533.0,49.3573,49.4502,49.3109,49.4316,20533.0
2019-04-18 14:30:00,53.24,53.3,53.16,53.24,14868.0,49.4409,49.4966,49.3666,49.4409,14868.0
2019-04-18 15:00:00,53.23,53.27,53.18,53.24,20782.0,49.4316,49.4688,49.3852,49.4409,20782.0
2019-04-18 15:30:00,53.24,53.27,53.13,53.21,104424.0,49.4409,49.4688,49.3387,49.413,104424.0
2019-04-22 09:30:00,52.77,53.0,52.67,52.83,28517.0,49.0044,49.218,48.9116,49.0602,28517.0
2019-04-22 10:00:00,52.84,52.89,52.61,52.71,22115.0,49.0694,49.1159,48.8559,48.9487,22115.0
2019-04-22 10:30:00,52.7,52.72,52.58,52.64,19932.0,48.9394,48.958,48.828,48.8837,19932.0
2019-04-22 11:00:00,52.6,52.6,52.5,52.6,12899.0,48.8466,48.8466,48.7537,48.8466,12899.0
2019-04-22 11:30:00,52.57,52.76,52.55,52.58,16560.0,48.8187,48.9952,48.8001,48.828,16560.0
2019-04-22 12:00:00,52.59,52.59,52.49,52.53,17034.0,48.8373,48.8373,48.7444,48.7816,17034.0
2019-04-22 12:30:00,52.53,52.58,52.51,52.58,18709.0,48.7816,48.828,48.763,48.828,18709.0
2019-04-22 13:00:00,52.6,52.68,52.57,52.64,14709.0,48.8466,48.9209,48.8187,48.8837,14709.0
2019-04-22 13:30:00,52.64,52.71,52.61,52.7,21260.0,48.8837,48.9487,48.8559,48.9394,21260.0
2019-04-22 14:00:00,52.7,52.74,52.65,52.68,21324.0,48.9394,48.9766,48.893,48.9209,21324.0
2019-04-22 14:30:00,52.68,52.78,52.62,52.74,23447.0,48.9209,49.0137,48.8651,48.9766,23447.0
2019-04-22 15:00:00,52.73,52.84,52.66,52.82,11964.0,48.9673,49.0694,48.9023,49.0509,11964.0
2019-04-22 15:30:00,52.83,53.0,52.8,53.0,63128.0,49.0602,49.218,49.0323,49.218,63128.0
2019-04-23 09:30:00,53.04,53.19,52.79,52.8,37604.0,49.2552,49.3945,49.023,49.0323,37604.0
2019-04-23 10:00:00,52.81,52.98,52.81,52.95,13403.0,49.0416,49.1995,49.0416,49.1716,13403.0
2019-04-23 10:30:00,52.94,52.97,52.84,52.92,13755.0,49.1623,49.1902,49.0694,49.1437,13755.0
2019-04-23 11:00:00,52.94,53.27,52.94,53.25,21315.0,49.1623,49.4688,49.1623,49.4502,21315.0
2019-04-23 11:30:00,53.25,53.26,53.09,53.16,57488.0,49.4502,49.4595,49.3016,49.3666,57488.0
2019-04-23 12:00:00,53.16,53.31,53.14,53.31,81748.0,49.3666,49.5059,49.348,49.5059,81748.0
2019-04-23 12:30:00,53.33,53.36,53.22,53.29,39162.0,49.5245,49.5523,49.4223,49.4873,39162.0
2019-04-23 13:00:00,53.31,53.31,53.24,53.26,12124.0,49.5059,49.5059,49.4409,49.4595,12124.0
2019-04-23 13:30:00,53.27,53.31,53.25,53.26,8885.0,49.4688,49.5059,49.4502,49.4595,8885.0
2019-04-23 14:00:00,53.25,53.28,53.2,53.24,24012.0,49.4502,49.478,49.4038,49.4409,24012.0
2019-04-23 14:30:00,53.23,53.26,53.17,53.22,38410.0,49.4316,49.4595,49.3759,49.4223,38410.0
2019-04-23 15:00:00,53.21,53.34,53.18,53.33,21917.0,49.413,49.5338,49.3852,49.5245,21917.0
2019-04-23 15:30:00,53.33,53.41,53.3,53.32,118735.0,49.5245,49.5988,49.4966,49.5152,118735.0
2019-04-24 09:30:00,53.32,53.5,53.1,53.5,18203.0,49.5152,49.6823,49.3109,49.6823,18203.0
2019-04-24 10:00:00,53.53,53.7,53.48,53.67,15996.0,49.7102,49.8681,49.6638,49.8402,15996.0
2019-04-24 10:30:00,53.67,53.87,53.66,53.86,20970.0,49.8402,50.0259,49.8309,50.0167,20970.0
2019-04-24 11:00:00,53.87,53.91,53.81,53.83,32562.0,50.0259,50.0631,49.9702,49.9888,32562.0
2019-04-24 11:30:00,53.83,53.84,53.35,53.36,44650.0,49.9888,49.9981,49.5431,49.5523,44650.0
2019-04-24 12:00:00,53.35,53.43,53.29,53.37,55388.0,49.5431,49.6173,49.4873,49.5616,55388.0
2019-04-24 12:30:00,53.37,53.53,53.36,53.4,29368.0,49.5616,49.7102,49.5523,49.5895,29368.0
2019-04-24 13:00:00,53.39,53.4,53.26,53.36,30321.0,49.5802,49.5895,49.4595,49.5523,30321.0
2019-04-24 13:30:00,53.35,53.36,53.15,53.29,35740.0,49.5431,49.5523,49.3573,49.4873,35740.0
2019-04-24 14:00:00,53.28,53.56,53.25,53.45,91509.0,49.478,49.7381,49.4502,49.6359,91509.0
2019-04-24 14:30:00,53.43,53.43,53.24,53.34,44786.0,49.6173,49.6173,49.4409,49.5338,44786.0
2019-04-24 15:00:00,53.34,53.44,53.15,53.17,53531.0,49.5338,49.6266,49.3573,49.3759,53531.0
2019-04-24 15:30:00,53.18,53.22,52.94,52.96,158190.0,49.3852,49.4223,49.1623,49.1809,158190.0
2019-04-25 09:30:00,52.27,52.27,49.71,50.4,141929.0,48.5401,48.5401,46.1628,46.8036,141929.0
2019-04-25 10:00:00,50.4,50.47,50.02,50.06,124403.0,46.8036,46.8686,46.4507,46.4878,124403.0
2019-04-25 10:30:00,50.04,50.67,49.99,50.51,71053.0,46.4692,47.0543,46.4228,46.9057,71053.0
2019-04-25 11:00:00,50.55,51.02,50.52,51.0,76021.0,46.9429,47.3793,46.915,47.3607,76021.0
2019-04-25 11:30:00,50.98,51.72,50.89,51.47,90456.0,47.3422,48.0294,47.2586,47.7972,90456.0
2019-04-25 12:00:00,51.46,51.84,51.32,51.34,102209.0,47.7879,48.1408,47.6579,47.6765,102209.0
2019-04-25 12:30:00,51.31,51.45,51.28,51.44,53570.0,47.6486,47.7786,47.6208,47.7693,53570.0
2019-04-25 13:00:00,51.45,51.51,51.3,51.51,38291.0,47.7786,47.8343,47.6393,47.8343,38291.0
2019-04-25 13:30:00,51.51,51.51,51.13,51.16,29048.0,47.8343,47.8343,47.4815,47.5093,29048.0
2019-04-25 14:00:00,51.18,51.3,51.08,51.12,24978.0,47.5279,47.6393,47.435,47.4722,24978.0
2019-04-25 14:30:00,51.13,51.15,51.01,51.13,34647.0,47.4815,47.5,47.37,47.4815,34647.0
2019-04-25 15:00:00,51.13,51.28,51.01,51.06,54757.0,47.4815,47.6208,47.37,47.4165,54757.0
2019-04-25 15:30:00,51.06,51.12,50.86,50.87,179150.0,47.4165,47.4722,47.2307,47.24,179150.0
2019-04-26 09:30:00,50.81,50.99,50.66,50.85,34313.0,47.1843,47.3515,47.045,47.2214,34313.0
2019-04-26 10:00:00,50.85,50.88,50.67,50.78,14723.0,47.2214,47.2493,47.0543,47.1564,14723.0
2019-04-26 10:30:00,50.76,51.0,50.76,50.98,20884.0,47.1379,47.3607,47.1379,47.3422,20884.0
2019-04-26 11:00:00,51.0,51.38,51.0,51.34,28672.0,47.3607,47.7136,47.3607,47.6765,28672.0
2019-04-26 11:30:00,51.33,51.44,51.2,51.24,23434.0,47.6672,47.7693,47.5465,47.5836,23434.0
2019-04-26 12:00:00,51.26,51.41,51.22,51.36,17236.0,47.6022,47.7415,47.565,47.6951,17236.0
2019-04-26 12:30:00,51.35,51.36,51.23,51.32,24036.0,47.6858,47.6951,47.5743,47.6579,24036.0
2019-04-26 13:00:00,51.32,51.37,51.26,51.37,18895.0,47.6579,47.7043,47.6022,47.7043,18895.0
2019-04-26 13:30:00,51.37,51.43,51.23,51.24,23753.0,47.7043,47.7601,47.5743,47.5836,23753.0
2019-04-26 14:00:00,51.24,51.32,51.16,51.3,17563.0,47.5836,47.6579,47.5093,47.6393,17563.0
2019-04-26 14:30:00,51.31,51.39,51.23,51.38,30969.0,47.6486,47.7229,47.5743,47.7136,30969.0
2019-04-26 15:00:00,51.38,51.52,51.36,51.4,37554.0,47.7136,47.8436,47.6951,47.7322,37554.0
2019-04-26 15:30:00,51.41,51.5,51.38,51.47,83976.0,47.7415,47.8251,47.7136,47.7972,83976.0
2019-04-29 09:30:00,51.59,51.65,51.02,51.25,46983.0,47.9086,47.9644,47.3793,47.5929,46983.0
2019-04-29 10:00:00,51.25,51.25,51.07,51.16,37585.0,47.5929,47.5929,47.4257,47.5093,37585.0
2019-04-29 10:30:00,51.17,51.34,51.12,51.25,32212.0,47.5186,47.6765,47.4722,47.5929,32212.0
2019-04-29 11:00:00,51.25,51.36,51.16,51.22,38492.0,47.5929,47.6951,47.5093,47.565,38492.0
2019-04-29 11:30:00,51.21,51.28,51.02,51.02,25302.0,47.5558,47.6208,47.3793,47.3793,25302.0
2019-04-29 12:00:00,51.01,51.12,50.99,51.0,19242.0,47.37,47.4722,47.3515,47.3607,19242.0
2019-04-29 12:30:00,51.01,51.14,50.97,51.12,21129.0,47.37,47.4908,47.3329,47.4722,21129.0
2019-04-29 13:00:00,51.12,51.12,51.03,51.06,23636.0,47.4722,47.4722,47.3886,47.4165,23636.0
2019-04-29 13:30:00,51.07,51.14,51.02,51.14,27610.0,47.4257,47.4908,47.3793,47.4908,27610.0
2019-04-29 14:00:00,51.14,51.17,51.08,51.13,17321.0,47.4908,47.5186,47.435,47.4815,17321.0
2019-04-29 14:30:00,51.14,51.19,51.1,51.17,26625.0,47.4908,47.5372,47.4536,47.5186,26625.0
2019-04-29 15:00:00,51.17,51.42,51.16,51.36,75141.0,47.5186,47.7508,47.5093,47.6951,75141.0
2019-04-29 15:30:00,51.35,51.42,51.27,51.29,72605.0,47.6858,47.7508,47.6115,47.63,72605.0
2019-04-30 09:30:00,51.43,51.43,51.04,51.08,15524.0,47.7601,47.7601,47.3979,47.435,15524.0
2019-04-30 10:00:00,51.09,51.13,50.93,51.02,21721.0,47.4443,47.4815,47.2957,47.3793,21721.0
2019-04-30 10:30:00,51.03,51.31,51.0,51.17,22441.0,47.3886,47.6486,47.3607,47.5186,22441.0
2019-04-30 11:00:00,51.18,51.22,50.88,51.11,38116.0,47.5279,47.565,47.2493,47.4629,38116.0
2019-04-30 11:30:00,51.11,51.23,51.11,51.15,14090.0,47.4629,47.5743,47.4629,47.5,14090.0
2019-04-30 12:00:00,51.16,51.24,51.1,51.12,30592.0,47.5093,47.5836,47.4536,47.4722,30592.0
2019-04-30 12:30:00,51.13,51.25,51.1,51.19,20621.0,47.4815,47.5929,47.4536,47.5372,20621.0
2019-04-30 13:00:00,51.2,51.26,51.16,51.16,13518.0,47.5465,47.6022,47.5093,47.5093,13518.0
2019-04-30 13:30:00,51.16,51.31,51.1,51.29,15882.0,47.5093,47.6486,47.4536,47.63,15882.0
2019-04-30 14:00:00,51.27,51.27,51.19,51.23,20546.0,47.6115,47.6115,47.5372,47.5743,20546.0
2019-04-30 14:30:00,51.23,51.4,51.23,51.4,20835.0,47.5743,47.7322,47.5743,47.7322,20835.0
2019-04-30 15:00:00,51.4,51.44,51.29,51.29,29458.0,47.7322,47.7693,47.63,47.63,29458.0
2019-04-30 15:30:00,51.29,51.4,51.25,51.25,129325.0,47.63,47.7322,47.5929,47.5929,129325.0
2019-05-01 09:30:00,51.55,51.61,51.05,51.23,17924.0,47.8715,47.9272,47.4072,47.5743,17924.0
2019-05-01 10:00:00,51.2,51.25,50.97,51.01,24028.0,47.5465,47.5929,47.3329,47.37,24028.0
2019-05-01 10:30:00,51.0,51.36,50.99,51.33,18851.0,47.3607,47.6951,47.3515,47.6672,18851.0
2019-05-01 11:00:00,51.34,51.43,51.28,51.3,20140.0,47.6765,47.7601,47.6208,47.6393,20140.0
2019-05-01 11:30:00,51.3,51.62,51.3,51.62,16628.0,47.6393,47.9365,47.6393,47.9365,16628.0
2019-05-01 12:00:00,51.62,51.62,51.39,51.48,23221.0,47.9365,47.9365,47.7229,47.8065,23221.0
2019-05-01 12:30:00,51.49,51.51,51.36,51.44,16053.0,47.8158,47.8343,47.6951,47.7693,16053.0
2019-05-01 13:00:00,51.46,51.51,51.38,51.5,13671.0,47.7879,47.8343,47.7136,47.8251,13671.0
2019-05-01 13:30:00,51.48,51.58,51.43,51.57,13686.0,47.8065,47.8994,47.7601,47.8901,13686.0
2019-05-01 14:00:00,51.57,51.87,51.56,51.8,21537.0,47.8901,48.1687,47.8808,48.1037,21537.0
2019-05-01 14:30:00,51.8,51.86,51.5,51.68,38968.0,48.1037,48.1594,47.8251,47.9922,38968.0
2019-05-01 15:00:00,51.68,51.69,51.48,51.52,28896.0,47.9922,48.0015,47.8065,47.8436,28896.0
2019-05-01 15:30:00,51.52,51.52,51.13,51.13,200480.0,47.8436,47.8436,47.4815,47.4815,200480.0
2019-05-02 09:30:00,51.11,51.21,50.84,51.04,23815.0,47.4629,47.5558,47.2122,47.3979,23815.0
2019-05-02 10:00:00,51.07,51.42,50.99,51.27,41825.0,47.4257,47.7508,47.3515,47.6115,41825.0
2019-05-02 10:30:00,51.26,51.37,51.15,51.17,10975.0,47.6022,47.7043,47.5,47.5186,10975.0
2019-05-02 11:00:00,51.13,51.35,50.94,50.96,21509.0,47.4815,47.6858,47.305,47.3236,21509.0
2019-05-02 11:30:00,50.97,51.06,50.84,50.93,30375.0,47.3329,47.4165,47.2122,47.2957,30375.0
2019-05-02 12:00:00,50.94,51.12,50.85,51.1,19825.0,47.305,47.4722,47.2214,47.4536,19825.0
2019-05-02 12:30:00,51.16,51.33,51.16,51.31,24668.0,47.5093,47.6672,47.5093,47.6486,24668.0
2019-05-02 13:00:00,51.35,51.54,51.22,51.47,23610.0,47.6858,47.8622,47.565,47.7972,23610.0
2019-05-02 13:30:00,51.52,51.55,51.45,51.46,12251.0,47.8436,47.8715,47.7786,47.7879,12251.0
2019-05-02 14:00:00,51.45,51.54,51.41,51.41,13459.0,47.7786,47.8622,47.7415,47.7415,13459.0
2019-05-02 14:30:00,51.42,51.48,51.32,51.4,16795.0,47.7508,47.8065,47.6579,47.7322,16795.0
2019-05-02 15:00:00,51.39,51.5,51.39,51.42,23369.0,47.7229,47.8251,47.7229,47.7508,23369.0
2019-05-02 15:30:00,51.43,51.51,51.37,51.47,43752.0,47.7601,47.8343,47.7043,47.7972,43752.0
2019-05-03 09:30:00,51.82,52.18,51.56,52.06,14583.0,48.1222,48.4565,47.8808,48.3451,14583.0
2019-05-03 10:00:00,52.08,52.18,52.01,52.07,12102.0,48.3637,48.4565,48.2987,48.3544,12102.0
2019-05-03 10:30:00,52.09,52.15,52.0,52.15,15801.0,48.373,48.4287,48.2894,48.4287,15801.0
2019-05-03 11:00:00,52.11,52.26,52.0,52.06,16910.0,48.3915,48.5308,48.2894,48.3451,16910.0
2019-05-03 11:30:00,52.07,52.14,52.03,52.11,18316.0,48.3544,48.4194,48.3172,48.3915,18316.0
2019-05-03 12:00:00,52.12,52.31,52.08,52.28,22873.0,48.4008,48.5773,48.3637,48.5494,22873.0
2019-05-03 12:30:00,52.29,52.3,52.15,52.23,18040.0,48.5587,48.568,48.4287,48.503,18040.0
2019-05-03 13:00:00,52.24,52.34,52.17,52.34,15282.0,48.5123,48.6051,48.4473,48.6051,15282.0
2019-05-03 13:30:00,52.34,52.43,52.32,52.36,29324.0,48.6051,48.6887,48.5865,48.6237,29324.0
2019-05-03 14:00:00,52.36,52.39,52.27,52.33,30584.0,48.6237,48.6516,48.5401,48.5958,30584.0
2019-05-03 14:30:00,52.32,52.39,52.24,52.26,21901.0,48.5865,48.6516,48.5123,48.5308,21901.0
2019-05-03 15:00:00,52.26,52.37,52.23,52.37,24459.0,48.5308,48.633,48.503,48.633,24459.0
2019-05-03 15:30:00,52.36,52.43,52.28,52.3,83034.0,48.6237,48.6887,48.5494,48.568,83034.0
2019-05-06 09:30:00,51.17,51.36,50.98,51.26,26373.0,47.5186,47.6951,47.3422,47.6022,26373.0
2019-05-06 10:00:00,51.27,51.37,51.11,51.21,26370.0,47.6115,47.7043,47.4629,47.5558,26370.0
2019-05-06 10:30:00,51.2,51.44,51.11,51.43,25570.0,47.5465,47.7693,47.4629,47.7601,25570.0
2019-05-06 11:00:00,51.42,51.69,51.41,51.66,29132.0,47.7508,48.0015,47.7415,47.9736,29132.0
2019-05-06 11:30:00,51.67,51.67,51.41,51.44,34874.0,47.9829,47.9829,47.7415,47.7693,34874.0
2019-05-06 12:00:00,51.43,51.47,51.34,51.39,21118.0,47.7601,47.7972,47.6765,47.7229,21118.0
2019-05-06 12:30:00,51.4,51.56,51.38,51.53,30770.0,47.7322,47.8808,47.7136,47.8529,30770.0
2019-05-06 13:00:00,51.52,51.64,51.46,51.56,42087.0,47.8436,47.9551,47.7879,47.8808,42087.0
2019-05-06 13:30:00,51.55,51.56,51.34,51.44,24121.0,47.8715,47.8808,47.6765,47.7693,24121.0
2019-05-06 14:00:00,51.45,51.65,51.38,51.62,42265.0,47.7786,47.9644,47.7136,47.9365,42265.0
2019-05-06 14:30:00,51.62,51.67,51.56,51.6,32850.0,47.9365,47.9829,47.8808,47.9179,32850.0
2019-05-06 15:00:00,51.63,51.71,51.59,51.65,18515.0,47.9458,48.0201,47.9086,47.9644,18515.0
2019-05-06 15:30:00,51.66,51.73,51.51,51.6,99889.0,47.9736,48.0387,47.8343,47.9179,99889.0
2019-05-07 09:30:00,50.97,51.16,50.93,51.11,16287.0,47.3329,47.5093,47.2957,47.4629,16287.0
2019-05-07 10:00:00,51.14,51.16,50.89,51.1,20458.0,47.4908,47.5093,47.2586,47.4536,20458.0
2019-05-07 10:30:00,51.09,51.14,50.97,51.12,42366.0,47.4443,47.4908,47.3329,47.4722,42366.0
2019-05-07 11:00:00,51.11,51.35,51.08,51.32,16847.0,47.4629,47.6858,47.435,47.6579,16847.0
2019-05-07 11:30:00,51.32,51.36,51.02,51.06,13482.0,47.6579,47.6951,47.3793,47.4165,13482.0
2019-05-07 12:00:00,51.08,51.35,51.06,51.32,7929.0,47.435,47.6858,47.4165,47.6579,7929.0
2019-05-07 12:30:00,51.3,51.37,51.18,51.26,8233.0,47.6393,47.7043,47.5279,47.6022,8233.0
2019-05-07 13:00:00,51.24,51.26,50.98,51.03,14762.0,47.5836,47.6022,47.3422,47.3886,14762.0
2019-05-07 13:30:00,51.02,51.15,50.95,51.1,17080.0,47.3793,47.5,47.3143,47.4536,17080.0
2019-05-07 14:00:00,51.11,51.16,51.01,51.02,14228.0,47.4629,47.5093,47.37,47.3793,14228.0
2019-05-07 14:30:00,51.02,51.21,50.98,51.16,21708.0,47.3793,47.5558,47.3422,47.5093,21708.0
2019-05-07 15:00:00,51.14,51.19,50.96,50.98,20220.0,47.4908,47.5372,47.3236,47.3422,20220.0
2019-05-07 15:30:00,50.97,51.19,50.79,51.11,64153.0,47.3329,47.5372,47.1657,47.4629,64153.0
2019-05-08 09:30:00,51.11,51.11,50.9,51.07,24102.0,47.4629,47.4629,47.2679,47.4257,24102.0
2019-05-08 10:00:00,51.11,51.12,50.91,50.97,11689.0,47.4629,47.4722,47.2772,47.3329,11689.0
2019-05-08 10:30:00,50.99,51.1,50.9,51.1,14649.0,47.3515,47.4536,47.2679,47.4536,14649.0
2019-05-08 11:00:00,51.16,51.34,51.12,51.3,15538.0,47.5093,47.6765,47.4722,47.6393,15538.0
2019-05-08 11:30:00,51.3,51.38,51.15,51.31,93058.0,47.6393,47.7136,47.5,47.6486,93058.0
2019-05-08 12:00:00,51.25,51.25,51.12,51.18,9914.0,47.5929,47.5929,47.4722,47.5279,9914.0
2019-05-08 12:30:00,51.16,51.35,51.16,51.32,16847.0,47.5093,47.6858,47.5093,47.6579,16847.0
2019-05-08 13:00:00,51.31,51.31,51.17,51.27,9403.0,47.6486,47.6486,47.5186,47.6115,9403.0
2019-05-08 13:30:00,51.26,51.27,51.18,51.25,9063.0,47.6022,47.6115,47.5279,47.5929,9063.0
2019-05-08 14:00:00,51.26,51.29,51.17,51.28,12327.0,47.6022,47.63,47.5186,47.6208,12327.0
2019-05-08 14:30:00,51.29,51.39,51.28,51.36,21467.0,47.63,47.7229,47.6208,47.6951,21467.0
2019-05-08 15:00:00,51.39,51.44,51.33,51.4,23939.0,47.7229,47.7693,47.6672,47.7322,23939.0
2019-05-08 15:30:00,51.39,51.39,51.09,51.15,86028.0,47.7229,47.7229,47.4443,47.5,86028.0
2019-05-09 09:30:00,50.65,50.94,50.38,50.55,25613.0,47.0357,47.305,46.785,46.9429,25613.0
2019-05-09 10:00:00,50.48,50.48,50.28,50.34,11843.0,46.8778,46.8778,46.6921,46.7478,11843.0
2019-05-09 10:30:00,50.32,50.53,50.3,50.35,18592.0,46.7293,46.9243,46.7107,46.7571,18592.0
2019-05-09 11:00:00,50.36,50.55,50.26,50.31,71419.0,46.7664,46.9429,46.6735,46.72,71419.0
2019-05-09 11:30:00,50.34,50.6,50.34,50.54,7312.0,46.7478,46.9893,46.7478,46.9336,7312.0
2019-05-09 12:00:00,50.55,50.74,50.46,50.71,9726.0,46.9429,47.1193,46.8593,47.0914,9726.0
2019-05-09 12:30:00,50.74,50.98,50.74,50.84,10310.0,47.1193,47.3422,47.1193,47.2122,10310.0
2019-05-09 13:00:00,50.87,51.07,50.83,51.02,22770.0,47.24,47.4257,47.2029,47.3793,22770.0
2019-05-09 13:30:00,51.03,51.16,50.98,51.03,13266.0,47.3886,47.5093,47.3422,47.3886,13266.0
2019-05-09 14:00:00,51.03,51.09,50.89,50.95,11358.0,47.3886,47.4443,47.2586,47.3143,11358.0
2019-05-09 14:30:00,50.96,51.0,50.83,50.83,9824.0,47.3236,47.3607,47.2029,47.2029,9824.0
2019-05-09 15:00:00,50.81,50.88,50.64,50.87,17506.0,47.1843,47.2493,47.0264,47.24,17506.0
2019-05-09 15:30:00,50.87,50.96,50.81,50.89,73704.0,47.24,47.3236,47.1843,47.2586,73704.0
2019-05-10 09:30:00,50.69,50.85,50.57,50.78,17151.0,47.0729,47.2214,46.9614,47.1564,17151.0
2019-05-10 10:00:00,50.77,50.83,50.56,50.64,20751.0,47.1472,47.2029,46.9521,47.0264,20751.0
2019-05-10 10:30:00,50.64,50.67,50.32,50.53,34374.0,47.0264,47.0543,46.7293,46.9243,34374.0
2019-05-10 11:00:00,50.51,50.62,50.35,50.52,16808.0,46.9057,47.0079,46.7571,46.915,16808.0
2019-05-10 11:30:00,50.51,50.63,50.41,50.61,15834.0,46.9057,47.0171,46.8128,46.9986,15834.0
2019-05-10 12:00:00,50.65,51.07,50.65,51.02,13381.0,47.0357,47.4257,47.0357,47.3793,13381.0
2019-05-10 12:30:00,51.01,51.08,50.86,51.01,17111.0,47.37,47.435,47.2307,47.37,17111.0
2019-05-10 13:00:00,51.01,51.15,50.94,51.12,17204.0,47.37,47.5,47.305,47.4722,17204.0
2019-05-10 13:30:00,51.14,51.32,51.13,51.28,14470.0,47.4908,47.6579,47.4815,47.6208,14470.0
2019-05-10 14:00:00,51.28,51.4,51.13,51.21,13599.0,47.6208,47.7322,47.4815,47.5558,13599.0
2019-05-10 14:30:00,51.21,51.43,51.21,51.37,23000.0,47.5558,47.7601,47.5558,47.7043,23000.0
2019-05-10 15:00:00,51.37,51.6,51.35,51.57,14405.0,47.7043,47.9179,47.6858,47.8901,14405.0
2019-05-10 15:30:00,51.57,51.58,51.29,51.42,58957.0,47.8901,47.8994,47.63,47.7508,58957.0
2019-05-13 09:30:00,50.29,50.43,49.89,50.0,28707.0,46.7014,46.8314,46.3299,46.4321,28707.0
2019-05-13 10:00:00,49.94,49.99,49.67,49.79,14526.0,46.3764,46.4228,46.1256,46.2371,14526.0
2019-05-13 10:30:00,49.78,49.81,49.51,49.66,15917.0,46.2278,46.2557,45.9771,46.1164,15917.0
2019-05-13 11:00:00,49.66,49.72,49.5,49.65,19248.0,46.1164,46.1721,45.9678,46.1071,19248.0
2019-05-13 11:30:00,49.66,49.71,49.49,49.7,20528.0,46.1164,46.1628,45.9585,46.1535,20528.0
2019-05-13 12:00:00,49.7,49.81,49.57,49.68,18556.0,46.1535,46.2557,46.0328,46.1349,18556.0
2019-05-13 12:30:00,49.7,49.78,49.62,49.65,14224.0,46.1535,46.2278,46.0792,46.1071,14224.0
2019-05-13 13:00:00,49.65,49.69,49.49,49.5,13458.0,46.1071,46.1442,45.9585,45.9678,13458.0
2019-05-13 13:30:00,49.5,49.84,49.5,49.83,34931.0,45.9678,46.2835,45.9678,46.2742,34931.0
2019-05-13 14:00:00,49.82,49.9,49.62,49.82,22951.0,46.2649,46.3392,46.0792,46.2649,22951.0
2019-05-13 14:30:00,49.8,49.86,49.61,49.77,14885.0,46.2464,46.3021,46.0699,46.2185,14885.0
2019-05-13 15:00:00,49.78,49.84,49.69,49.75,37261.0,46.2278,46.2835,46.1442,46.1999,37261.0
2019-05-13 15:30:00,49.76,49.89,49.56,49.85,91473.0,46.2092,46.3299,46.0235,46.2928,91473.0
2019-05-14 09:30:00,49.93,49.93,48.71,48.73,115046.0,46.3671,46.3671,45.2342,45.2527,115046.0
2019-05-14 10:00:00,48.73,49.07,48.73,48.94,73168.0,45.2527,45.5685,45.2527,45.4477,73168.0
2019-05-14 10:30:00,48.93,49.01,48.62,48.71,65707.0,45.4385,45.5127,45.1506,45.2342,65707.0
2019-05-14 11:00:00,48.72,48.81,48.64,48.73,60660.0,45.2434,45.327,45.1691,45.2527,60660.0
2019-05-14 11:30:00,48.73,49.14,48.72,49.09,52694.0,45.2527,45.6335,45.2434,45.587,52694.0
2019-05-14 12:00:00,49.1,49.22,49.02,49.09,28487.0,45.5963,45.7078,45.522,45.587,28487.0
2019-05-14 12:30:00,49.09,49.21,49.02,49.11,35873.0,45.587,45.6985,45.522,45.6056,35873.0
2019-05-14 13:00:00,49.11,49.23,49.09,49.19,42015.0,45.6056,45.717,45.587,45.6799,42015.0
2019-05-14 13:30:00,49.2,49.22,49.1,49.1,30232.0,45.6892,45.7078,45.5963,45.5963,30232.0
2019-05-14 14:00:00,49.11,49.19,49.05,49.13,32175.0,45.6056,45.6799,45.5499,45.6242,32175.0
2019-05-14 14:30:00,49.12,49.15,48.93,49.0,41872.0,45.6149,45.6428,45.4385,45.5035,41872.0
2019-05-14 15:00:00,48.98,49.15,48.97,49.03,49809.0,45.4849,45.6428,45.4756,45.5313,49809.0
2019-05-14 15:30:00,49.02,49.04,48.73,48.79,191050.0,45.522,45.5406,45.2527,45.3084,191050.0
2019-05-15 09:30:00,48.43,48.56,48.12,48.48,74579.0,44.9741,45.0949,44.6863,45.0206,74579.0
2019-05-15 10:00:00,48.51,48.83,48.46,48.83,39556.0,45.0484,45.3456,45.002,45.3456,39556.0
2019-05-15 10:30:00,48.83,49.03,48.76,48.91,35537.0,45.3456,45.5313,45.2806,45.4199,35537.0
2019-05-15 11:00:00,48.93,48.94,48.73,48.9,31143.0,45.4385,45.4477,45.2527,45.4106,31143.0
2019-05-15 11:30:00,48.9,49.04,48.87,49.02,28328.0,45.4106,45.5406,45.3827,45.522,28328.0
2019-05-15 12:00:00,49.02,49.05,48.91,48.92,19285.0,45.522,45.5499,45.4199,45.4292,19285.0
2019-05-15 12:30:00,48.92,49.0,48.88,48.94,12821.0,45.4292,45.5035,45.392,45.4477,12821.0
2019-05-15 13:00:00,48.95,48.95,48.78,48.79,11834.0,45.457,45.457,45.2992,45.3084,11834.0
2019-05-15 13:30:00,48.79,48.88,48.78,48.86,34613.0,45.3084,45.392,45.2992,45.3734,34613.0
2019-05-15 14:00:00,48.87,48.95,48.87,48.91,26325.0,45.3827,45.457,45.3827,45.4199,26325.0
2019-05-15 14:30:00,48.91,49.01,48.88,48.99,21968.0,45.4199,45.5127,45.392,45.4942,21968.0
2019-05-15 15:00:00,49.0,49.05,48.92,49.04,31950.0,45.5035,45.5499,45.4292,45.5406,31950.0
2019-05-15 15:30:00,49.04,49.06,48.87,48.91,83570.0,45.5406,45.5592,45.3827,45.4199,83570.0
2019-05-16 09:30:00,49.17,49.46,49.09,49.31,15153.0,45.6613,45.9306,45.587,45.7913,15153.0
2019-05-16 10:00:00,49.36,49.47,49.18,49.45,19366.0,45.8378,45.9399,45.6706,45.9213,19366.0
2019-05-16 10:30:00,49.46,49.46,49.3,49.43,17881.0,45.9306,45.9306,45.7821,45.9028,17881.0
2019-05-16 11:00:00,49.41,49.43,49.19,49.31,14481.0,45.8842,45.9028,45.6799,45.7913,14481.0
2019-05-16 11:30:00,49.31,49.48,49.31,49.45,23140.0,45.7913,45.9492,45.7913,45.9213,23140.0
2019-05-16 12:00:00,49.45,49.56,49.45,49.52,18567.0,45.9213,46.0235,45.9213,45.9864,18567.0
2019-05-16 12:30:00,49.52,49.55,49.44,49.51,23289.0,45.9864,46.0142,45.9121,45.9771,23289.0
2019-05-16 13:00:00,49.53,49.64,49.51,49.57,17632.0,45.9956,46.0978,45.9771,46.0328,17632.0
2019-05-16 13:30:00,49.58,49.61,49.48,49.54,14238.0,46.0421,46.0699,45.9492,46.0049,14238.0
2019-05-16 14:00:00,49.53,49.61,49.48,49.59,10911.0,45.9956,46.0699,45.9492,46.0514,10911.0
2019-05-16 14:30:00,49.59,49.6,49.39,49.44,12292.0,46.0514,46.0606,45.8656,45.9121,12292.0
2019-05-16 15:00:00,49.43,49.45,49.29,49.36,17278.0,45.9028,45.9213,45.7728,45.8378,17278.0
2019-05-16 15:30:00,49.35,49.35,49.09,49.3,100560.0,45.8285,45.8285,45.587,45.7821,100560.0
2019-05-17 09:30:00,48.8,48.9,48.64,48.77,23550.0,45.3177,45.4106,45.1691,45.2899,23550.0
2019-05-17 10:00:00,48.77,48.87,48.68,48.86,8074.0,45.2899,45.3827,45.2063,45.3734,8074.0
2019-05-17 10:30:00,48.84,49.09,48.81,49.06,19770.0,45.3549,45.587,45.327,45.5592,19770.0
2019-05-17 11:00:00,49.03,49.15,48.99,49.04,12423.0,45.5313,45.6428,45.4942,45.5406,12423.0
2019-05-17 11:30:00,49.01,49.01,48.8,48.86,8243.0,45.5127,45.5127,45.3177,45.3734,8243.0
2019-05-17 12:00:00,48.84,48.86,48.71,48.77,8797.0,45.3549,45.3734,45.2342,45.2899,8797.0
2019-05-17 12:30:00,48.77,48.87,48.72,48.83,7096.0,45.2899,45.3827,45.2434,45.3456,7096.0
2019-05-17 13:00:00,48.81,48.9,48.77,48.8,11899.0,45.327,45.4106,45.2899,45.3177,11899.0
2019-05-17 13:30:00,48.77,48.82,48.71,48.76,7433.0,45.2899,45.3363,45.2342,45.2806,7433.0
2019-05-17 14:00:00,48.79,48.84,48.73,48.77,11435.0,45.3084,45.3549,45.2527,45.2899,11435.0
2019-05-17 14:30:00,48.79,48.79,48.67,48.73,13357.0,45.3084,45.3084,45.197,45.2527,13357.0
2019-05-17 15:00:00,48.73,48.73,48.42,48.47,11469.0,45.2527,45.2527,44.9648,45.0113,11469.0
2019-05-17 15:30:00,48.47,48.49,48.24,48.24,60240.0,45.0113,45.0299,44.7977,44.7977,60240.0
2019-05-20 09:30:00,47.85,48.21,47.85,47.97,19691.0,44.4355,44.7698,44.4355,44.547,19691.0
2019-05-20 10:00:00,48.0,48.04,47.89,47.99,15389.0,44.5748,44.612,44.4727,44.5655,15389.0
2019-05-20 10:30:00,48.01,48.15,47.99,48.14,8558.0,44.5841,44.7141,44.5655,44.7048,8558.0
2019-05-20 11:00:00,48.16,48.17,47.96,48.03,11516.0,44.7234,44.7327,44.5377,44.6027,11516.0
2019-05-20 11:30:00,48.05,48.13,48.0,48.04,7541.0,44.6212,44.6955,44.5748,44.612,7541.0
2019-05-20 12:00:00,48.02,48.17,48.01,48.11,7133.0,44.5934,44.7327,44.5841,44.677,7133.0
2019-05-20 12:30:00,48.1,48.13,48.03,48.07,11496.0,44.6677,44.6955,44.6027,44.6398,11496.0
2019-05-20 13:00:00,48.07,48.14,48.0,48.12,7185.0,44.6398,44.7048,44.5748,44.6863,7185.0
2019-05-20 13:30:00,48.09,48.13,48.07,48.12,6412.0,44.6584,44.6955,44.6398,44.6863,6412.0
2019-05-20 14:00:00,48.11,48.11,47.97,48.0,8580.0,44.677,44.677,44.547,44.5748,8580.0
2019-05-20 14:30:00,47.97,47.98,47.82,47.87,11116.0,44.547,44.5562,44.4077,44.4541,11116.0
2019-05-20 15:00:00,47.87,47.88,47.7,47.77,14660.0,44.4541,44.4634,44.2962,44.3612,14660.0
2019-05-20 15:30:00,47.76,47.84,47.7,47.76,43265.0,44.3519,44.4262,44.2962,44.3519,43265.0
2019-05-21 09:30:00,48.2,48.36,48.07,48.08,12856.0,44.7605,44.9091,44.6398,44.6491,12856.0
2019-05-21 10:00:00,48.11,48.43,48.08,48.41,7454.0,44.677,44.9741,44.6491,44.9556,7454.0
2019-05-21 10:30:00,48.41,48.48,48.36,48.44,9507.0,44.9556,45.0206,44.9091,44.9834,9507.0
2019-05-21 11:00:00,48.44,48.55,48.36,48.5,9113.0,44.9834,45.0856,44.9091,45.0391,9113.0
2019-05-21 11:30:00,48.47,48.47,48.3,48.43,8555.0,45.0113,45.0113,44.8534,44.9741,8555.0
2019-05-21 12:00:00,48.44,48.44,48.35,48.36,5405.0,44.9834,44.9834,44.8998,44.9091,5405.0
2019-05-21 12:30:00,48.37,48.4,48.29,48.4,9471.0,44.9184,44.9463,44.8441,44.9463,9471.0
2019-05-21 13:00:00,48.4,48.41,48.26,48.26,16658.0,44.9463,44.9556,44.8163,44.8163,16658.0
2019-05-21 13:30:00,48.28,48.36,48.26,48.31,11553.0,44.8348,44.9091,44.8163,44.8627,11553.0
2019-05-21 14:00:00,48.3,48.55,48.3,48.54,15124.0,44.8534,45.0856,44.8534,45.0763,15124.0
2019-05-21 14:30:00,48.55,48.56,48.43,48.46,11548.0,45.0856,45.0949,44.9741,45.002,11548.0
2019-05-21 15:00:00,48.47,48.54,48.44,48.54,16030.0,45.0113,45.0763,44.9834,45.0763,16030.0
2019-05-21 15:30:00,48.58,48.72,48.52,48.68,81199.0,45.1134,45.2434,45.0577,45.2063,81199.0
2019-05-22 09:30:00,48.42,48.66,48.27,48.65,10071.0,44.9648,45.1877,44.8255,45.1784,10071.0
2019-05-22 10:00:00,48.67,48.67,48.29,48.47,19440.0,45.197,45.197,44.8441,45.0113,19440.0
2019-05-22 10:30:00,48.43,48.43,48.19,48.23,8663.0,44.9741,44.9741,44.7513,44.7884,8663.0
2019-05-22 11:00:00,48.23,48.45,48.22,48.4,16045.0,44.7884,44.9927,44.7791,44.9463,16045.0
2019-05-22 11:30:00,48.39,48.42,48.24,48.24,13762.0,44.937,44.9648,44.7977,44.7977,13762.0
2019-05-22 12:00:00,48.26,48.28,48.18,48.22,17085.0,44.8163,44.8348,44.742,44.7791,17085.0
2019-05-22 12:30:00,48.23,48.28,48.17,48.17,3859.0,44.7884,44.8348,44.7327,44.7327,3859.0
2019-05-22 13:00:00,48.15,48.23,48.12,48.18,34818.0,44.7141,44.7884,44.6863,44.742,34818.0
2019-05-22 13:30:00,48.19,48.35,48.15,48.22,19833.0,44.7513,44.8998,44.7141,44.7791,19833.0
2019-05-22 14:00:00,48.22,48.27,48.16,48.24,10766.0,44.7791,44.8255,44.7234,44.7977,10766.0
2019-05-22 14:30:00,48.25,48.31,48.22,48.28,26510.0,44.807,44.8627,44.7791,44.8348,26510.0
2019-05-22 15:00:00,48.28,48.31,48.2,48.22,17557.0,44.8348,44.8627,44.7605,44.7791,17557.0
2019-05-22 15:30:00,48.22,48.24,48.09,48.12,44845.0,44.7791,44.7977,44.6584,44.6863,44845.0
2019-05-23 09:30:00,47.62,47.68,47.37,47.4,25409.0,44.2219,44.2777,43.9898,44.0176,25409.0
2019-05-23 10:00:00,47.41,47.55,47.26,47.55,18658.0,44.0269,44.1569,43.8876,44.1569,18658.0
2019-05-23 10:30:00,47.54,47.8,47.48,47.77,17629.0,44.1476,44.3891,44.0919,44.3612,17629.0
2019-05-23 11:00:00,47.74,47.82,47.62,47.82,70075.0,44.3334,44.4077,44.2219,44.4077,70075.0
2019-05-23 11:30:00,47.81,47.81,47.42,47.47,18355.0,44.3984,44.3984,44.0362,44.0826,18355.0
2019-05-23 12:00:00,47.5,47.63,47.46,47.59,7646.0,44.1105,44.2312,44.0733,44.1941,7646.0
2019-05-23 12:30:00,47.61,47.61,47.39,47.43,7648.0,44.2126,44.2126,44.0083,44.0455,7648.0
2019-05-23 13:00:00,47.44,47.63,47.41,47.6,16742.0,44.0548,44.2312,44.0269,44.2034,16742.0
2019-05-23 13:30:00,47.59,47.63,47.49,47.55,55532.0,44.1941,44.2312,44.1012,44.1569,55532.0
2019-05-23 14:00:00,47.58,47.64,47.51,47.51,8758.0,44.1848,44.2405,44.1198,44.1198,8758.0
2019-05-23 14:30:00,47.52,47.59,47.49,47.53,14882.0,44.1291,44.1941,44.1012,44.1384,14882.0
2019-05-23 15:00:00,47.53,47.76,47.46,47.69,25173.0,44.1384,44.3519,44.0733,44.2869,25173.0
2019-05-23 15:30:00,47.69,47.78,47.62,47.77,67711.0,44.2869,44.3705,44.2219,44.3612,67711.0
2019-05-24 09:30:00,48.1,48.12,47.83,47.87,9107.0,44.6677,44.6863,44.4169,44.4541,9107.0
2019-05-24 10:00:00,47.87,48.0,47.83,47.91,13162.0,44.4541,44.5748,44.4169,44.4912,13162.0
2019-05-24 10:30:00,47.91,47.99,47.81,47.84,7797.0,44.4912,44.5655,44.3984,44.4262,7797.0
2019-05-24 11:00:00,47.8,47.98,47.79,47.83,29512.0,44.3891,44.5562,44.3798,44.4169,29512.0
2019-05-24 11:30:00,47.79,47.86,47.74,47.85,10616.0,44.3798,44.4448,44.3334,44.4355,10616.0
2019-05-24 12:00:00,47.85,47.86,47.74,47.79,8122.0,44.4355,44.4448,44.3334,44.3798,8122.0
2019-05-24 12:30:00,47.79,47.89,47.77,47.89,6745.0,44.3798,44.4727,44.3612,44.4727,6745.0
2019-05-24 13:00:00,47.9,47.93,47.85,47.86,9428.0,44.482,44.5098,44.4355,44.4448,9428.0
2019-05-24 13:30:00,47.88,47.96,47.82,47.86,8866.0,44.4634,44.5377,44.4077,44.4448,8866.0
2019-05-24 14:00:00,47.88,47.88,47.79,47.81,7186.0,44.4634,44.4634,44.3798,44.3984,7186.0
2019-05-24 14:30:00,47.82,47.93,47.82,47.88,9054.0,44.4077,44.5098,44.4077,44.4634,9054.0
2019-05-24 15:00:00,47.88,47.97,47.87,47.97,27440.0,44.4634,44.547,44.4541,44.547,27440.0
2019-05-24 15:30:00,47.96,48.01,47.91,47.97,68887.0,44.5377,44.5841,44.4912,44.547,68887.0
2019-05-28 09:30:00,48.13,48.48,48.11,48.21,16340.0,44.6955,45.0206,44.677,44.7698,16340.0
2019-05-28 10:00:00,48.22,48.23,47.84,47.88,17657.0,44.7791,44.7884,44.4262,44.4634,17657.0
2019-05-28 10:30:00,47.88,47.89,47.76,47.84,14862.0,44.4634,44.4727,44.3519,44.4262,14862.0
2019-05-28 11:00:00,47.85,47.98,47.74,47.75,23646.0,44.4355,44.5562,44.3334,44.3427,23646.0
2019-05-28 11:30:00,47.71,47.83,47.66,47.73,21150.0,44.3055,44.4169,44.2591,44.3241,21150.0
2019-05-28 12:00:00,47.73,47.8,47.7,47.75,9852.0,44.3241,44.3891,44.2962,44.3427,9852.0
2019-05-28 12:30:00,47.74,47.8,47.69,47.76,6701.0,44.3334,44.3891,44.2869,44.3519,6701.0
2019-05-28 13:00:00,47.68,47.76,47.61,47.61,11219.0,44.2777,44.3519,44.2126,44.2126,11219.0
2019-05-28 13:30:00,47.62,47.65,47.56,47.58,10621.0,44.2219,44.2498,44.1662,44.1848,10621.0
2019-05-28 14:00:00,47.56,47.58,47.5,47.53,19659.0,44.1662,44.1848,44.1105,44.1384,19659.0
2019-05-28 14:30:00,47.51,47.54,47.33,47.36,15765.0,44.1198,44.1476,43.9526,43.9805,15765.0
2019-05-28 15:00:00,47.34,47.39,47.3,47.33,24118.0,43.9619,44.0083,43.9248,43.9526,24118.0
2019-05-28 15:30:00,47.32,47.34,47.07,47.09,137404.0,43.9433,43.9619,43.7112,43.7298,137404.0
2019-05-29 09:30:00,46.89,47.3,46.83,47.26,20260.0,43.544,43.9248,43.4883,43.8876,20260.0
2019-05-29 10:00:00,47.26,47.68,47.25,47.66,23750.0,43.8876,44.2777,43.8783,44.2591,23750.0
2019-05-29 10:30:00,47.67,47.72,47.52,47.62,18160.0,44.2684,44.3148,44.1291,44.2219,18160.0
2019-05-29 11:00:00,47.59,47.71,47.48,47.48,24716.0,44.1941,44.3055,44.0919,44.0919,24716.0
2019-05-29 11:30:00,47.49,47.53,47.33,47.38,16633.0,44.1012,44.1384,43.9526,43.9991,16633.0
2019-05-29 12:00:00,47.37,47.5,47.32,47.45,12413.0,43.9898,44.1105,43.9433,44.0641,12413.0
2019-05-29 12:30:00,47.43,47.52,47.38,47.39,6842.0,44.0455,44.1291,43.9991,44.0083,6842.0
2019-05-29 13:00:00,47.38,47.49,47.3,47.42,14167.0,43.9991,44.1012,43.9248,44.0362,14167.0
2019-05-29 13:30:00,47.41,47.56,47.41,47.56,10365.0,44.0269,44.1662,44.0269,44.1662,10365.0
2019-05-29 14:00:00,47.55,47.63,47.5,47.59,9716.0,44.1569,44.2312,44.1105,44.1941,9716.0
2019-05-29 14:30:00,47.58,47.58,47.44,47.5,22599.0,44.1848,44.1848,44.0548,44.1105,22599.0
2019-05-29 15:00:00,47.49,47.52,47.43,47.5,15228.0,44.1012,44.1291,44.0455,44.1105,15228.0
2019-05-29 15:30:00,47.51,47.67,47.46,47.47,64127.0,44.1198,44.2684,44.0733,44.0826,64127.0
2019-05-30 09:30:00,47.51,48.0,47.51,47.89,13268.0,44.1198,44.5748,44.1198,44.4727,13268.0
2019-05-30 10:00:00,47.9,47.94,47.76,47.8,5363.0,44.482,44.5191,44.3519,44.3891,5363.0
2019-05-30 10:30:00,47.83,47.85,47.6,47.62,10071.0,44.4169,44.4355,44.2034,44.2219,10071.0
2019-05-30 11:00:00,47.59,47.64,47.49,47.57,5523.0,44.1941,44.2405,44.1012,44.1755,5523.0
2019-05-30 11:30:00,47.57,47.57,47.34,47.4,10852.0,44.1755,44.1755,43.9619,44.0176,10852.0
2019-05-30 12:00:00,47.42,47.56,47.4,47.5,3574.0,44.0362,44.1662,44.0176,44.1105,3574.0
2019-05-30 12:30:00,47.5,47.7,47.47,47.58,13981.0,44.1105,44.2962,44.0826,44.1848,13981.0
2019-05-30 13:00:00,47.59,47.63,47.48,47.53,10005.0,44.1941,44.2312,44.0919,44.1384,10005.0
2019-05-30 13:30:00,47.54,47.65,47.54,47.61,24906.0,44.1476,44.2498,44.1476,44.2126,24906.0
2019-05-30 14:00:00,47.61,47.65,47.55,47.59,8514.0,44.2126,44.2498,44.1569,44.1941,8514.0
2019-05-30 14:30:00,47.58,47.67,47.54,47.63,17126.0,44.1848,44.2684,44.1476,44.2312,17126.0
2019-05-30 15:00:00,47.6,47.62,47.55,47.62,15365.0,44.2034,44.2219,44.1569,44.2219,15365.0
2019-05-30 15:30:00,47.57,47.84,47.53,47.68,81737.0,44.1755,44.4262,44.1384,44.2777,81737.0
2019-05-31 09:30:00,47.17,47.31,47.09,47.3,16019.0,43.804,43.9341,43.7298,43.9248,16019.0
2019-05-31 10:00:00,47.36,47.36,47.17,47.29,9608.0,43.9805,43.9805,43.804,43.9155,9608.0
2019-05-31 10:30:00,47.27,47.35,47.23,47.29,11972.0,43.8969,43.9712,43.8598,43.9155,11972.0
2019-05-31 11:00:00,47.27,47.44,47.25,47.43,14414.0,43.8969,44.0548,43.8783,44.0455,14414.0
2019-05-31 11:30:00,47.4,47.43,47.3,47.37,10202.0,44.0176,44.0455,43.9248,43.9898,10202.0
2019-05-31 12:00:00,47.35,47.36,47.08,47.09,9050.0,43.9712,43.9805,43.7205,43.7298,9050.0
2019-05-31 12:30:00,47.09,47.21,47.04,47.18,15816.0,43.7298,43.8412,43.6833,43.8133,15816.0
2019-05-31 13:00:00,47.18,47.32,47.13,47.3,9698.0,43.8133,43.9433,43.7669,43.9248,9698.0
2019-05-31 13:30:00,47.3,47.36,47.28,47.35,7089.0,43.9248,43.9805,43.9062,43.9712,7089.0
2019-05-31 14:00:00,47.32,47.32,47.17,47.18,12328.0,43.9433,43.9433,43.804,43.8133,12328.0
2019-05-31 14:30:00,47.2,47.29,47.12,47.26,9288.0,43.8319,43.9155,43.7576,43.8876,9288.0
2019-05-31 15:00:00,47.23,47.23,47.02,47.05,13337.0,43.8598,43.8598,43.6647,43.6926,13337.0
2019-05-31 15:30:00,47.05,47.25,47.02,47.25,81948.0,43.6926,43.8783,43.6647,43.8783,81948.0
2019-06-03 09:30:00,47.26,47.59,47.05,47.37,13389.0,43.8876,44.1941,43.6926,43.9898,13389.0
2019-06-03 10:00:00,47.33,47.75,47.23,47.72,12416.0,43.9526,44.3427,43.8598,44.3148,12416.0
2019-06-03 10:30:00,47.73,47.88,47.72,47.8,17374.0,44.3241,44.4634,44.3148,44.3891,17374.0
2019-06-03 11:00:00,47.8,47.8,47.52,47.55,14236.0,44.3891,44.3891,44.1291,44.1569,14236.0
2019-06-03 11:30:00,47.57,47.64,47.52,47.62,8631.0,44.1755,44.2405,44.1291,44.2219,8631.0
2019-06-03 12:00:00,47.61,47.66,47.47,47.47,10934.0,44.2126,44.2591,44.0826,44.0826,10934.0
2019-06-03 12:30:00,47.46,47.71,47.43,47.62,23826.0,44.0733,44.3055,44.0455,44.2219,23826.0
2019-06-03 13:00:00,47.63,48.01,47.52,47.91,35321.0,44.2312,44.5841,44.1291,44.4912,35321.0
2019-06-03 13:30:00,47.85,48.0,47.75,47.98,10911.0,44.4355,44.5748,44.3427,44.5562,10911.0
2019-06-03 14:00:00,47.95,48.0,47.8,47.8,5994.0,44.5284,44.5748,44.3891,44.3891,5994.0
2019-06-03 14:30:00,47.83,47.85,47.54,47.58,29910.0,44.4169,44.4355,44.1476,44.1848,29910.0
2019-06-03 15:00:00,47.61,47.72,47.49,47.54,20901.0,44.2126,44.3148,44.1012,44.1476,20901.0
2019-06-03 15:30:00,47.51,47.74,47.39,47.63,94206.0,44.1198,44.3334,44.0083,44.2312,94206.0
2019-06-04 09:30:00,48.12,48.37,47.9,48.05,26383.0,44.6863,44.9184,44.482,44.6212,26383.0
2019-06-04 10:00:00,48.11,48.18,48.0,48.15,8017.0,44.677,44.742,44.5748,44.7141,8017.0
2019-06-04 10:30:00,48.18,48.22,47.98,48.12,7816.0,44.742,44.7791,44.5562,44.6863,7816.0
2019-06-04 11:00:00,48.17,48.34,48.12,48.32,7984.0,44.7327,44.8906,44.6863,44.872,7984.0
2019-06-04 11:30:00,48.36,48.47,48.31,48.42,7102.0,44.9091,45.0113,44.8627,44.9648,7102.0
2019-06-04 12:00:00,48.43,48.46,48.34,48.45,5488.0,44.9741,45.002,44.8906,44.9927,5488.0
2019-06-04 12:30:00,48.45,48.63,48.43,48.55,10860.0,44.9927,45.1599,44.9741,45.0856,10860.0
2019-06-04 13:00:00,48.56,48.6,48.44,48.59,8446.0,45.0949,45.132,44.9834,45.1227,8446.0
2019-06-04 13:30:00,48.58,48.63,48.52,48.62,8748.0,45.1134,45.1599,45.0577,45.1506,8748.0
2019-06-04 14:00:00,48.62,48.62,48.41,48.45,17332.0,45.1506,45.1506,44.9556,44.9927,17332.0
2019-06-04 14:30:00,48.44,48.46,48.33,48.4,14526.0,44.9834,45.002,44.8813,44.9463,14526.0
2019-06-04 15:00:00,48.39,48.48,48.39,48.47,34143.0,44.937,45.0206,44.937,45.0113,34143.0
2019-06-04 15:30:00,48.45,48.72,48.44,48.72,84918.0,44.9927,45.2434,44.9834,45.2434,84918.0
2019-06-05 09:30:00,49.0,49.25,48.75,48.75,9108.0,45.5035,45.7356,45.2713,45.2713,9108.0
2019-06-05 10:00:00,48.91,48.95,48.83,48.83,6208.0,45.4199,45.457,45.3456,45.3456,6208.0
2019-06-05 10:30:00,48.8,48.85,48.51,48.51,5196.0,45.3177,45.3642,45.0484,45.0484,5196.0
2019-06-05 11:00:00,48.57,48.93,48.53,48.8,13684.0,45.1041,45.4385,45.067,45.3177,13684.0
2019-06-05 11:30:00,48.84,48.96,48.75,48.95,9220.0,45.3549,45.4663,45.2713,45.457,9220.0
2019-06-05 12:00:00,48.99,49.0,48.88,48.91,7860.0,45.4942,45.5035,45.392,45.4199,7860.0
2019-06-05 12:30:00,48.91,48.96,48.86,48.96,5662.0,45.4199,45.4663,45.3734,45.4663,5662.0
2019-06-05 13:00:00,48.98,49.12,48.98,49.07,6041.0,45.4849,45.6149,45.4849,45.5685,6041.0
2019-06-05 13:30:00,49.08,49.11,49.01,49.04,9934.0,45.5777,45.6056,45.5127,45.5406,9934.0
2019-06-05 14:00:00,49.02,49.06,48.87,48.91,4640.0,45.522,45.5592,45.3827,45.4199,4640.0
2019-06-05 14:30:00,48.91,48.94,48.79,48.84,10864.0,45.4199,45.4477,45.3084,45.3549,10864.0
2019-06-05 15:00:00,48.88,48.98,48.88,48.93,9531.0,45.392,45.4849,45.392,45.4385,9531.0
2019-06-05 15:30:00,48.93,49.14,48.82,49.06,91502.0,45.4385,45.6335,45.3363,45.5592,91502.0
2019-06-06 09:30:00,49.2,49.39,49.02,49.02,7391.0,45.6892,45.8656,45.522,45.522,7391.0
2019-06-06 10:00:00,49.05,49.07,48.79,48.8,7911.0,45.5499,45.5685,45.3084,45.3177,7911.0
2019-06-06 10:30:00,48.78,48.85,48.77,48.79,20500.0,45.2992,45.3642,45.2899,45.3084,20500.0
2019-06-06 11:00:00,48.79,48.99,48.73,48.98,10447.0,45.3084,45.4942,45.2527,45.4849,10447.0
2019-06-06 11:30:00,49.0,49.08,48.85,48.89,8068.0,45.5035,45.5777,45.3642,45.4013,8068.0
2019-06-06 12:00:00,48.9,48.99,48.89,48.96,5841.0,45.4106,45.4942,45.4013,45.4663,5841.0
2019-06-06 12:30:00,48.95,49.13,48.95,49.07,3889.0,45.457,45.6242,45.457,45.5685,3889.0
2019-06-06 13:00:00,49.11,49.13,49.0,49.05,5545.0,45.6056,45.6242,45.5035,45.5499,5545.0
2019-06-06 13:30:00,49.05,49.06,48.99,49.05,14252.0,45.5499,45.5592,45.4942,45.5499,14252.0
2019-06-06 14:00:00,49.03,49.07,48.99,49.0,24325.0,45.5313,45.5685,45.4942,45.5035,24325.0
2019-06-06 14:30:00,49.01,49.2,48.98,49.15,17770.0,45.5127,45.6892,45.4849,45.6428,17770.0
2019-06-06 15:00:00,49.15,49.25,49.1,49.23,15152.0,45.6428,45.7356,45.5963,45.717,15152.0
2019-06-06 15:30:00,49.22,49.42,49.21,49.29,73697.0,45.7078,45.8935,45.6985,45.7728,73697.0
2019-06-07 09:30:00,49.61,49.83,49.53,49.57,9003.0,46.0699,46.2742,45.9956,46.0328,9003.0
2019-06-07 10:00:00,49.7,49.78,49.62,49.68,4498.0,46.1535,46.2278,46.0792,46.1349,4498.0
2019-06-07 10:30:00,49.68,49.88,49.68,49.88,8300.0,46.1349,46.3207,46.1349,46.3207,8300.0
2019-06-07 11:00:00,49.9,49.9,49.58,49.63,7809.0,46.3392,46.3392,46.0421,46.0885,7809.0
2019-06-07 11:30:00,49.64,49.67,49.52,49.6,4404.0,46.0978,46.1256,45.9864,46.0606,4404.0
2019-06-07 12:00:00,49.61,49.7,49.53,49.67,5474.0,46.0699,46.1535,45.9956,46.1256,5474.0
2019-06-07 12:30:00,49.67,49.74,49.64,49.69,3906.0,46.1256,46.1907,46.0978,46.1442,3906.0
2019-06-07 13:00:00,49.71,49.74,49.61,49.74,12478.0,46.1628,46.1907,46.0699,46.1907,12478.0
2019-06-07 13:30:00,49.73,49.82,49.72,49.8,8382.0,46.1814,46.2649,46.1721,46.2464,8382.0
2019-06-07 14:00:00,49.8,49.84,49.67,49.72,11013.0,46.2464,46.2835,46.1256,46.1721,11013.0
2019-06-07 14:30:00,49.76,49.76,49.65,49.71,12766.0,46.2092,46.2092,46.1071,46.1628,12766.0
2019-06-07 15:00:00,49.69,49.77,49.66,49.77,14955.0,46.1442,46.2185,46.1164,46.2185,14955.0
2019-06-07 15:30:00,49.76,49.78,49.66,49.68,53327.0,46.2092,46.2278,46.1164,46.1349,53327.0
2019-06-10 09:30:00,49.9,50.29,49.9,50.21,14687.0,46.3392,46.7014,46.3392,46.6271,14687.0
2019-06-10 10:00:00,50.23,50.38,50.23,50.38,6034.0,46.6457,46.785,46.6457,46.785,6034.0
2019-06-10 10:30:00,50.35,50.36,50.24,50.35,4415.0,46.7571,46.7664,46.655,46.7571,4415.0
2019-06-10 11:00:00,50.32,50.4,50.26,50.31,6670.0,46.7293,46.8036,46.6735,46.72,6670.0
2019-06-10 11:30:00,50.34,50.56,50.26,50.51,7016.0,46.7478,46.9521,46.6735,46.9057,7016.0
2019-06-10 12:00:00,50.52,50.52,50.3,50.31,7290.0,46.915,46.915,46.7107,46.72,7290.0
2019-06-10 12:30:00,50.29,50.29,50.23,50.29,3338.0,46.7014,46.7014,46.6457,46.7014,3338.0
2019-06-10 13:00:00,50.27,50.27,50.2,50.21,5178.0,46.6828,46.6828,46.6178,46.6271,5178.0
2019-06-10 13:30:00,50.23,50.29,50.14,50.18,4608.0,46.6457,46.7014,46.5621,46.5993,4608.0
2019-06-10 14:00:00,50.12,50.14,50.05,50.14,3861.0,46.5435,46.5621,46.4785,46.5621,3861.0
2019-06-10 14:30:00,50.13,50.31,50.09,50.29,7393.0,46.5528,46.72,46.5157,46.7014,7393.0
2019-06-10 15:00:00,50.28,50.31,50.21,50.21,8577.0,46.6921,46.72,46.6271,46.6271,8577.0
2019-06-10 15:30:00,50.17,50.24,50.03,50.14,59852.0,46.59,46.655,46.46,46.5621,59852.0
2019-06-11 09:30:00,50.71,50.98,50.55,50.55,21354.0,47.0914,47.3422,46.9429,46.9429,21354.0
2019-06-11 10:00:00,50.57,50.63,50.38,50.54,21127.0,46.9614,47.0171,46.785,46.9336,21127.0
2019-06-11 10:30:00,50.55,50.55,50.36,50.42,51284.0,46.9429,46.9429,46.7664,46.8221,51284.0
2019-06-11 11:00:00,50.42,50.58,50.29,50.33,53483.0,46.8221,46.9707,46.7014,46.7386,53483.0
2019-06-11 11:30:00,50.33,50.33,50.1,50.21,15890.0,46.7386,46.7386,46.525,46.6271,15890.0
2019-06-11 12:00:00,50.19,50.22,49.99,50.0,16485.0,46.6085,46.6364,46.4228,46.4321,16485.0
2019-06-11 12:30:00,50.0,50.08,49.93,49.95,10288.0,46.4321,46.5064,46.3671,46.3857,10288.0
2019-06-11 13:00:00,49.94,50.02,49.94,50.0,14541.0,46.3764,46.4507,46.3764,46.4321,14541.0
2019-06-11 13:30:00,49.99,50.27,49.97,50.22,16291.0,46.4228,46.6828,46.4042,46.6364,16291.0
2019-06-11 14:00:00,50.21,50.28,50.19,50.21,19382.0,46.6271,46.6921,46.6085,46.6271,19382.0
2019-06-11 14:30:00,50.22,50.23,50.03,50.23,23207.0,46.6364,46.6457,46.46,46.6457,23207.0
2019-06-11 15:00:00,50.22,50.24,50.1,50.13,21463.0,46.6364,46.655,46.525,46.5528,21463.0
2019-06-11 15:30:00,50.13,50.23,50.12,50.19,84589.0,46.5528,46.6457,46.5435,46.6085,84589.0
2019-06-12 09:30:00,50.15,50.5,50.07,50.37,13068.0,46.5714,46.8964,46.4971,46.7757,13068.0
2019-06-12 10:00:00,50.39,50.39,49.99,49.99,7345.0,46.7943,46.7943,46.4228,46.4228,7345.0
2019-06-12 10:30:00,49.96,50.08,49.88,49.95,4850.0,46.395,46.5064,46.3207,46.3857,4850.0
2019-06-12 11:00:00,49.93,49.96,49.78,49.8,9002.0,46.3671,46.395,46.2278,46.2464,9002.0
2019-06-12 11:30:00,49.82,49.89,49.67,49.71,13227.0,46.2649,46.3299,46.1256,46.1628,13227.0
2019-06-12 12:00:00,49.68,49.73,49.6,49.7,16565.0,46.1349,46.1814,46.0606,46.1535,16565.0
2019-06-12 12:30:00,49.71,49.8,49.64,49.77,15397.0,46.1628,46.2464,46.0978,46.2185,15397.0
2019-06-12 13:00:00,49.77,49.78,49.68,49.72,12419.0,46.2185,46.2278,46.1349,46.1721,12419.0
2019-06-12 13:30:00,49.74,49.88,49.72,49.88,11155.0,46.1907,46.3207,46.1721,46.3207,11155.0
2019-06-12 14:00:00,49.88,49.9,49.75,49.82,8481.0,46.3207,46.3392,46.1999,46.2649,8481.0
2019-06-12 14:30:00,49.85,50.01,49.82,49.88,24258.0,46.2928,46.4414,46.2649,46.3207,24258.0
2019-06-12 15:00:00,49.87,49.93,49.83,49.85,13062.0,46.3114,46.3671,46.2742,46.2928,13062.0
2019-06-12 15:30:00,49.84,49.92,49.81,49.9,52741.0,46.2835,46.3578,46.2557,46.3392,52741.0
2019-06-13 09:30:00,50.13,50.13,49.75,49.79,14412.0,46.5528,46.5528,46.1999,46.2371,14412.0
2019-06-13 10:00:00,49.8,49.86,49.6,49.76,15116.0,46.2464,46.3021,46.0606,46.2092,15116.0
2019-06-13 10:30:00,49.78,49.83,49.68,49.68,6418.0,46.2278,46.2742,46.1349,46.1349,6418.0
2019-06-13 11:00:00,49.71,49.8,49.66,49.79,10494.0,46.1628,46.2464,46.1164,46.2371,10494.0
2019-06-13 11:30:00,49.8,49.85,49.73,49.78,10960.0,46.2464,46.2928,46.1814,46.2278,10960.0
2019-06-13 12:00:00,49.78,49.82,49.71,49.74,8983.0,46.2278,46.2649,46.1628,46.1907,8983.0
2019-06-13 12:30:00,49.72,49.8,49.67,49.8,5722.0,46.1721,46.2464,46.1256,46.2464,5722.0
2019-06-13 13:00:00,49.78,49.8,49.7,49.7,9338.0,46.2278,46.2464,46.1535,46.1535,9338.0
2019-06-13 13:30:00,49.7,49.73,49.63,49.67,20218.0,46.1535,46.1814,46.0885,46.1256,20218.0
2019-06-13 14:00:00,49.67,49.72,49.63,49.72,10450.0,46.1256,46.1721,46.0885,46.1721,10450.0
2019-06-13 14:30:00,49.71,49.82,49.65,49.68,35332.0,46.1628,46.2649,46.1071,46.1349,35332.0
2019-06-13 15:00:00,49.69,49.69,49.53,49.56,19491.0,46.1442,46.1442,45.9956,46.0235,19491.0
2019-06-13 15:30:00,49.57,49.76,49.52,49.76,66907.0,46.0328,46.2092,45.9864,46.2092,66907.0
2019-06-14 09:30:00,49.63,49.63,48.95,48.97,13975.0,46.0885,46.0885,45.457,45.4756,13975.0
2019-06-14 10:00:00,48.98,49.2,48.98,49.14,8727.0,45.4849,45.6892,45.4849,45.6335,8727.0
2019-06-14 10:30:00,49.14,49.26,49.07,49.26,8214.0,45.6335,45.7449,45.5685,45.7449,8214.0
2019-06-14 11:00:00,49.25,49.35,49.11,49.34,8246.0,45.7356,45.8285,45.6056,45.8192,8246.0
2019-06-14 11:30:00,49.33,49.4,49.26,49.33,24679.0,45.8099,45.8749,45.7449,45.8099,24679.0
2019-06-14 12:00:00,49.33,49.34,49.28,49.33,4305.0,45.8099,45.8192,45.7635,45.8099,4305.0
2019-06-14 12:30:00,49.33,49.38,49.33,49.37,3223.0,45.8099,45.8563,45.8099,45.8471,3223.0
2019-06-14 13:00:00,49.37,49.42,49.36,49.42,3322.0,45.8471,45.8935,45.8378,45.8935,3322.0
2019-06-14 13:30:00,49.42,49.42,49.35,49.37,4892.0,45.8935,45.8935,45.8285,45.8471,4892.0
2019-06-14 14:00:00,49.37,49.43,49.37,49.42,5021.0,45.8471,45.9028,45.8471,45.8935,5021.0
2019-06-14 14:30:00,49.42,49.43,49.34,49.37,5304.0,45.8935,45.9028,45.8192,45.8471,5304.0
2019-06-14 15:00:00,49.41,49.53,49.41,49.48,6385.0,45.8842,45.9956,45.8842,45.9492,6385.0
2019-06-14 15:30:00,49.48,49.62,49.44,49.44,72220.0,45.9492,46.0792,45.9121,45.9121,72220.0
2019-06-17 09:30:00,49.45,49.53,49.31,49.41,6691.0,45.9213,45.9956,45.7913,45.8842,6691.0
2019-06-17 10:00:00,49.42,49.55,49.27,49.35,5375.0,45.8935,46.0142,45.7542,45.8285,5375.0
2019-06-17 10:30:00,49.39,49.39,49.25,49.27,7933.0,45.8656,45.8656,45.7356,45.7542,7933.0
2019-06-17 11:00:00,49.28,49.37,49.17,49.34,6838.0,45.7635,45.8471,45.6613,45.8192,6838.0
2019-06-17 11:30:00,49.32,49.34,49.19,49.21,5487.0,45.8006,45.8192,45.6799,45.6985,5487.0
2019-06-17 12:00:00,49.21,49.23,49.17,49.23,4254.0,45.6985,45.717,45.6613,45.717,4254.0
2019-06-17 12:30:00,49.25,49.37,49.24,49.33,6766.0,45.7356,45.8471,45.7263,45.8099,6766.0
2019-06-17 13:00:00,49.33,49.4,49.31,49.33,7325.0,45.8099,45.8749,45.7913,45.8099,7325.0
2019-06-17 13:30:00,49.32,49.42,49.32,49.41,7778.0,45.8006,45.8935,45.8006,45.8842,7778.0
2019-06-17 14:00:00,49.42,49.46,49.4,49.44,7089.0,45.8935,45.9306,45.8749,45.9121,7089.0
2019-06-17 14:30:00,49.44,49.53,49.41,49.45,9103.0,45.9121,45.9956,45.8842,45.9213,9103.0
2019-06-17 15:00:00,49.44,49.47,49.35,49.35,17551.0,45.9121,45.9399,45.8285,45.8285,17551.0
2019-06-17 15:30:00,49.34,49.34,49.07,49.14,60475.0,45.8192,45.8192,45.5685,45.6335,60475.0
2019-06-18 09:30:00,49.4,49.97,49.34,49.9,15414.0,45.8749,46.4042,45.8192,46.3392,15414.0
2019-06-18 10:00:00,49.89,50.12,49.84,50.08,11087.0,46.3299,46.5435,46.2835,46.5064,11087.0
2019-06-18 10:30:00,50.07,50.11,49.99,49.99,17098.0,46.4971,46.5343,46.4228,46.4228,17098.0
2019-06-18 11:00:00,50.0,50.1,49.96,50.0,14683.0,46.4321,46.525,46.395,46.4321,14683.0
2019-06-18 11:30:00,49.97,49.99,49.87,49.91,47294.0,46.4042,46.4228,46.3114,46.3485,47294.0
2019-06-18 12:00:00,49.91,49.95,49.83,49.92,6359.0,46.3485,46.3857,46.2742,46.3578,6359.0
2019-06-18 12:30:00,49.91,49.92,49.81,49.84,10341.0,46.3485,46.3578,46.2557,46.2835,10341.0
2019-06-18 13:00:00,49.83,49.83,49.68,49.69,7403.0,46.2742,46.2742,46.1349,46.1442,7403.0
2019-06-18 13:30:00,49.7,49.72,49.64,49.66,8714.0,46.1535,46.1721,46.0978,46.1164,8714.0
2019-06-18 14:00:00,49.67,49.85,49.61,49.84,71340.0,46.1256,46.2928,46.0699,46.2835,71340.0
2019-06-18 14:30:00,49.83,49.87,49.67,49.67,18360.0,46.2742,46.3114,46.1256,46.1256,18360.0
2019-06-18 15:00:00,49.67,49.76,49.61,49.73,25295.0,46.1256,46.2092,46.0699,46.1814,25295.0
2019-06-18 15:30:00,49.72,49.72,49.58,49.66,71251.0,46.1721,46.1721,46.0421,46.1164,71251.0
2019-06-19 09:30:00,49.68,49.73,49.42,49.68,11519.0,46.1349,46.1814,45.8935,46.1349,11519.0
2019-06-19 10:00:00,49.7,49.74,49.49,49.52,9032.0,46.1535,46.1907,45.9585,45.9864,9032.0
2019-06-19 10:30:00,49.54,49.69,49.47,49.65,30001.0,46.0049,46.1442,45.9399,46.1071,30001.0
2019-06-19 11:00:00,49.69,49.72,49.64,49.71,4582.0,46.1442,46.1721,46.0978,46.1628,4582.0
2019-06-19 11:30:00,49.72,49.72,49.63,49.63,4421.0,46.1721,46.1721,46.0885,46.0885,4421.0
2019-06-19 12:00:00,49.68,49.68,49.63,49.67,3905.0,46.1349,46.1349,46.0885,46.1256,3905.0
2019-06-19 12:30:00,49.66,49.75,49.65,49.71,7504.0,46.1164,46.1999,46.1071,46.1628,7504.0
2019-06-19 13:00:00,49.71,49.73,49.63,49.63,4774.0,46.1628,46.1814,46.0885,46.0885,4774.0
2019-06-19 13:30:00,49.65,49.67,49.54,49.59,10140.0,46.1071,46.1256,46.0049,46.0514,10140.0
2019-06-19 14:00:00,49.63,49.85,49.58,49.77,10439.0,46.0885,46.2928,46.0421,46.2185,10439.0
2019-06-19 14:30:00,49.77,49.9,49.66,49.78,16586.0,46.2185,46.3392,46.1164,46.2278,16586.0
2019-06-19 15:00:00,49.79,49.9,49.78,49.86,23783.0,46.2371,46.3392,46.2278,46.3021,23783.0
2019-06-19 15:30:00,49.87,50.0,49.84,49.99,42177.0,46.3114,46.4321,46.2835,46.4228,42177.0
2019-06-20 09:30:00,50.7,50.71,50.31,50.69,12608.0,47.0821,47.0914,46.72,47.0729,12608.0
2019-06-20 10:00:00,50.63,50.78,50.62,50.66,6238.0,47.0171,47.1564,47.0079,47.045,6238.0
2019-06-20 10:30:00,50.62,50.66,50.4,50.41,8159.0,47.0079,47.045,46.8036,46.8128,8159.0
2019-06-20 11:00:00,50.43,50.47,50.35,50.36,3646.0,46.8314,46.8686,46.7571,46.7664,3646.0
2019-06-20 11:30:00,50.33,50.48,50.31,50.41,13549.0,46.7386,46.8778,46.72,46.8128,13549.0
2019-06-20 12:00:00,50.44,50.5,50.36,50.48,10832.0,46.8407,46.8964,46.7664,46.8778,10832.0
2019-06-20 12:30:00,50.48,50.78,50.44,50.78,15367.0,46.8778,47.1564,46.8407,47.1564,15367.0
2019-06-20 13:00:00,50.77,50.79,50.7,50.77,20162.0,47.1472,47.1657,47.0821,47.1472,20162.0
2019-06-20 13:30:00,50.76,50.85,50.73,50.84,5694.0,47.1379,47.2214,47.11,47.2122,5694.0
2019-06-20 14:00:00,50.83,51.0,50.83,50.91,20023.0,47.2029,47.3607,47.2029,47.2772,20023.0
2019-06-20 14:30:00,50.91,50.94,50.82,50.82,7008.0,47.2772,47.305,47.1936,47.1936,7008.0
2019-06-20 15:00:00,50.8,50.98,50.74,50.96,16102.0,47.175,47.3422,47.1193,47.3236,16102.0
2019-06-20 15:30:00,50.94,50.94,50.87,50.89,33615.0,47.305,47.305,47.24,47.2586,33615.0
2019-06-21 09:30:00,50.67,50.75,50.61,50.68,171687.0,47.0543,47.1286,46.9986,47.0636,171687.0
2019-06-21 10:00:00,50.7,50.86,50.67,50.83,7349.0,47.0821,47.2307,47.0543,47.2029,7349.0
2019-06-21 10:30:00,50.83,50.91,50.8,50.85,11342.0,47.2029,47.2772,47.175,47.2214,11342.0
2019-06-21 11:00:00,50.85,51.13,50.85,51.02,9870.0,47.2214,47.4815,47.2214,47.3793,9870.0
2019-06-21 11:30:00,51.02,51.11,51.0,51.04,6098.0,47.3793,47.4629,47.3607,47.3979,6098.0
2019-06-21 12:00:00,51.05,51.1,50.95,51.01,7039.0,47.4072,47.4536,47.3143,47.37,7039.0
2019-06-21 12:30:00,51.01,51.02,50.97,50.98,4814.0,47.37,47.3793,47.3329,47.3422,4814.0
2019-06-21 13:00:00,51.0,51.0,50.88,50.92,5625.0,47.3607,47.3607,47.2493,47.2865,5625.0
2019-06-21 13:30:00,50.93,50.98,50.91,50.92,8174.0,47.2957,47.3422,47.2772,47.2865,8174.0
2019-06-21 14:00:00,50.93,50.95,50.81,50.83,12418.0,47.2957,47.3143,47.1843,47.2029,12418.0
2019-06-21 14:30:00,50.81,50.84,50.72,50.78,8224.0,47.1843,47.2122,47.1007,47.1564,8224.0
2019-06-21 15:00:00,50.8,50.87,50.79,50.83,11379.0,47.175,47.24,47.1657,47.2029,11379.0
2019-06-21 15:30:00,50.82,50.98,50.79,50.82,145386.0,47.1936,47.3422,47.1657,47.1936,145386.0
2019-06-24 09:30:00,50.95,51.2,50.82,50.84,10597.0,47.3143,47.5465,47.1936,47.2122,10597.0
2019-06-24 10:00:00,50.87,51.06,50.87,51.06,8344.0,47.24,47.4165,47.24,47.4165,8344.0
2019-06-24 10:30:00,51.1,51.14,51.01,51.02,5670.0,47.4536,47.4908,47.37,47.3793,5670.0
2019-06-24 11:00:00,51.1,51.32,51.08,51.32,19932.0,47.4536,47.6579,47.435,47.6579,19932.0
2019-06-24 11:30:00,51.34,51.38,51.27,51.27,6374.0,47.6765,47.7136,47.6115,47.6115,6374.0
2019-06-24 12:00:00,51.27,51.3,51.26,51.28,2702.0,47.6115,47.6393,47.6022,47.6208,2702.0
2019-06-24 12:30:00,51.25,51.26,51.15,51.15,4881.0,47.5929,47.6022,47.5,47.5,4881.0
2019-06-24 13:00:00,51.16,51.17,51.11,51.14,6368.0,47.5093,47.5186,47.4629,47.4908,6368.0
2019-06-24 13:30:00,51.14,51.18,51.06,51.07,9559.0,47.4908,47.5279,47.4165,47.4257,9559.0
2019-06-24 14:00:00,51.06,51.06,50.92,50.92,4876.0,47.4165,47.4165,47.2865,47.2865,4876.0
2019-06-24 14:30:00,50.9,50.94,50.84,50.88,4831.0,47.2679,47.305,47.2122,47.2493,4831.0
2019-06-24 15:00:00,50.86,50.96,50.86,50.91,7816.0,47.2307,47.3236,47.2307,47.2772,7816.0
2019-06-24 15:30:00,50.89,51.03,50.84,50.86,56932.0,47.2586,47.3886,47.2122,47.2307,56932.0
2019-06-25 09:30:00,51.0,51.1,50.78,50.98,15044.0,47.3607,47.4536,47.1564,47.3422,15044.0
2019-06-25 10:00:00,51.0,51.04,50.82,50.86,6355.0,47.3607,47.3979,47.1936,47.2307,6355.0
2019-06-25 10:30:00,50.9,50.91,50.71,50.72,3687.0,47.2679,47.2772,47.0914,47.1007,3687.0
2019-06-25 11:00:00,50.74,50.81,50.64,50.78,10201.0,47.1193,47.1843,47.0264,47.1564,10201.0
2019-06-25 11:30:00,50.76,50.92,50.74,50.92,11979.0,47.1379,47.2865,47.1193,47.2865,11979.0
2019-06-25 12:00:00,50.92,51.01,50.92,50.98,7422.0,47.2865,47.37,47.2865,47.3422,7422.0
2019-06-25 12:30:00,51.01,51.02,50.86,50.95,27359.0,47.37,47.3793,47.2307,47.3143,27359.0
2019-06-25 13:00:00,50.95,51.02,50.87,51.0,7051.0,47.3143,47.3793,47.24,47.3607,7051.0
2019-06-25 13:30:00,50.98,51.04,50.98,51.01,6317.0,47.3422,47.3979,47.3422,47.37,6317.0
2019-06-25 14:00:00,50.99,51.09,50.99,51.04,9768.0,47.3515,47.4443,47.3515,47.3979,9768.0
2019-06-25 14:30:00,51.05,51.06,50.91,51.06,11309.0,47.4072,47.4165,47.2772,47.4165,11309.0
2019-06-25 15:00:00,51.06,51.11,50.95,51.03,17587.0,47.4165,47.4629,47.3143,47.3886,17587.0
2019-06-25 15:30:00,51.02,51.05,50.86,50.86,92756.0,47.3793,47.4072,47.2307,47.2307,92756.0
2019-06-26 09:30:00,51.03,51.13,50.89,51.09,8604.0,47.3886,47.4815,47.2586,47.4443,8604.0
2019-06-26 10:00:00,51.11,51.13,50.79,50.82,33536.0,47.4629,47.4815,47.1657,47.1936,33536.0
2019-06-26 10:30:00,50.82,50.84,50.71,50.8,6413.0,47.1936,47.2122,47.0914,47.175,6413.0
2019-06-26 11:00:00,50.8,50.98,50.69,50.72,9013.0,47.175,47.3422,47.0729,47.1007,9013.0
2019-06-26 11:30:00,50.73,50.77,50.5,50.54,26612.0,47.11,47.1472,46.8964,46.9336,26612.0
2019-06-26 12:00:00,50.54,50.61,50.36,50.4,11112.0,46.9336,46.9986,46.7664,46.8036,11112.0
2019-06-26 12:30:00,50.4,50.41,50.27,50.27,10276.0,46.8036,46.8128,46.6828,46.6828,10276.0
2019-06-26 13:00:00,50.3,50.35,50.22,50.28,16507.0,46.7107,46.7571,46.6364,46.6921,16507.0
2019-06-26 13:30:00,50.27,50.27,50.19,50.24,12582.0,46.6828,46.6828,46.6085,46.655,12582.0
2019-06-26 14:00:00,50.26,50.27,50.13,50.17,24556.0,46.6735,46.6828,46.5528,46.59,24556.0
2019-06-26 14:30:00,50.17,50.19,50.11,50.16,16988.0,46.59,46.6085,46.5343,46.5807,16988.0
2019-06-26 15:00:00,50.17,50.28,50.15,50.2,22971.0,46.59,46.6921,46.5714,46.6178,22971.0
2019-06-26 15:30:00,50.18,50.24,50.04,50.04,67853.0,46.5993,46.655,46.4692,46.4692,67853.0
2019-06-27 09:30:00,50.3,50.45,50.09,50.3,17698.0,46.7107,46.85,46.5157,46.7107,17698.0
2019-06-27 10:00:00,50.3,50.33,50.13,50.15,14693.0,46.7107,46.7386,46.5528,46.5714,14693.0
2019-06-27 10:30:00,50.15,50.19,50.01,50.1,23661.0,46.5714,46.6085,46.4414,46.525,23661.0
2019-06-27 11:00:00,50.09,50.09,49.85,49.96,18898.0,46.5157,46.5157,46.2928,46.395,18898.0
2019-06-27 11:30:00,49.96,49.99,49.89,49.97,19572.0,46.395,46.4228,46.3299,46.4042,19572.0
2019-06-27 12:00:00,49.98,49.98,49.87,49.9,14628.0,46.4135,46.4135,46.3114,46.3392,14628.0
2019-06-27 12:30:00,49.91,49.94,49.9,49.92,12349.0,46.3485,46.3764,46.3392,46.3578,12349.0
2019-06-27 13:00:00,49.91,49.92,49.83,49.85,27939.0,46.3485,46.3578,46.2742,46.2928,27939.0
2019-06-27 13:30:00,49.85,49.89,49.79,49.81,45627.0,46.2928,46.3299,46.2371,46.2557,45627.0
2019-06-27 14:00:00,49.82,49.85,49.78,49.81,30298.0,46.2649,46.2928,46.2278,46.2557,30298.0
2019-06-27 14:30:00,49.82,50.0,49.8,49.89,87800.0,46.2649,46.4321,46.2464,46.3299,87800.0
2019-06-27 15:00:00,49.89,49.99,49.88,49.92,49206.0,46.3299,46.4228,46.3207,46.3578,49206.0
2019-06-27 15:30:00,49.94,49.96,49.82,49.83,121624.0,46.3764,46.395,46.2649,46.2742,121624.0
2019-06-28 09:30:00,50.03,50.41,49.96,50.2,48838.0,46.46,46.8128,46.395,46.6178,48838.0
2019-06-28 10:00:00,50.23,50.3,50.07,50.11,40165.0,46.6457,46.7107,46.4971,46.5343,40165.0
2019-06-28 10:30:00,50.11,50.22,50.07,50.18,121169.0,46.5343,46.6364,46.4971,46.5993,121169.0
2019-06-28 11:00:00,50.16,50.3,50.16,50.25,145972.0,46.5807,46.7107,46.5807,46.6643,145972.0
2019-06-28 11:30:00,50.25,50.39,50.21,50.3,100115.0,46.6643,46.7943,46.6271,46.7107,100115.0
2019-06-28 12:00:00,50.29,50.38,50.22,50.37,91811.0,46.7014,46.785,46.6364,46.7757,91811.0
2019-06-28 12:30:00,50.36,50.4,50.32,50.34,27875.0,46.7664,46.8036,46.7293,46.7478,27875.0
2019-06-28 13:00:00,50.34,50.36,50.28,50.31,33227.0,46.7478,46.7664,46.6921,46.72,33227.0
2019-06-28 13:30:00,50.32,50.32,50.21,50.27,64194.0,46.7293,46.7293,46.6271,46.6828,64194.0
2019-06-28 14:00:00,50.26,50.53,50.2,50.52,47764.0,46.6735,46.9243,46.6178,46.915,47764.0
2019-06-28 14:30:00,50.53,50.69,50.53,50.65,44769.0,46.9243,47.0729,46.9243,47.0357,44769.0
2019-06-28 15:00:00,50.65,50.65,50.42,50.51,55125.0,47.0357,47.0357,46.8221,46.9057,55125.0
2019-06-28 15:30:00,50.5,50.53,50.09,50.2,383649.0,46.8964,46.9243,46.5157,46.6178,383649.0
2019-07-01 09:30:00,50.69,50.97,50.45,50.77,18310.0,47.0729,47.3329,46.85,47.1472,18310.0
2019-07-01 10:00:00,50.8,51.17,50.8,51.04,18359.0,47.175,47.5186,47.175,47.3979,18359.0
2019-07-01 10:30:00,51.02,51.07,50.76,50.76,20079.0,47.3793,47.4257,47.1379,47.1379,20079.0
2019-07-01 11:00:00,50.75,50.98,50.74,50.95,37973.0,47.1286,47.3422,47.1193,47.3143,37973.0
2019-07-01 11:30:00,50.96,51.16,50.96,51.08,18019.0,47.3236,47.5093,47.3236,47.435,18019.0
2019-07-01 12:00:00,51.08,51.11,50.97,51.0,12364.0,47.435,47.4629,47.3329,47.3607,12364.0
2019-07-01 12:30:00,51.0,51.07,50.94,50.94,17967.0,47.3607,47.4257,47.305,47.305,17967.0
2019-07-01 13:00:00,50.94,50.96,50.72,50.78,15896.0,47.305,47.3236,47.1007,47.1564,15896.0
2019-07-01 13:30:00,50.76,50.98,50.74,50.96,13427.0,47.1379,47.3422,47.1193,47.3236,13427.0
2019-07-01 14:00:00,50.96,50.98,50.86,50.86,22663.0,47.3236,47.3422,47.2307,47.2307,22663.0
2019-07-01 14:30:00,50.88,51.04,50.86,50.92,37092.0,47.2493,47.3979,47.2307,47.2865,37092.0
2019-07-01 15:00:00,50.92,51.18,50.91,51.14,28953.0,47.2865,47.5279,47.2772,47.4908,28953.0
2019-07-01 15:30:00,51.13,51.5,51.13,51.46,106930.0,47.4815,47.8251,47.4815,47.7879,106930.0
2019-07-02 09:30:00,51.31,51.31,50.86,51.13,12010.0,47.6486,47.6486,47.2307,47.4815,12010.0
2019-07-02 10:00:00,51.12,51.35,51.11,51.33,9733.0,47.4722,47.6858,47.4629,47.6672,9733.0
2019-07-02 10:30:00,51.34,51.35,51.23,51.3,8388.0,47.6765,47.6858,47.5743,47.6393,8388.0
2019-07-02 11:00:00,51.25,51.3,51.16,51.22,16980.0,47.5929,47.6393,47.5093,47.565,16980.0
2019-07-02 11:30:00,51.21,51.21,51.12,51.16,21347.0,47.5558,47.5558,47.4722,47.5093,21347.0
2019-07-02 12:00:00,51.16,51.23,51.12,51.13,12132.0,47.5093,47.5743,47.4722,47.4815,12132.0
2019-07-02 12:30:00,51.15,51.16,51.11,51.13,12520.0,47.5,47.5093,47.4629,47.4815,12520.0
2019-07-02 13:00:00,51.12,51.13,51.06,51.08,8791.0,47.4722,47.4815,47.4165,47.435,8791.0
2019-07-02 13:30:00,51.08,51.11,51.04,51.05,8652.0,47.435,47.4629,47.3979,47.4072,8652.0
2019-07-02 14:00:00,51.06,51.07,50.96,50.98,10264.0,47.4165,47.4257,47.3236,47.3422,10264.0
2019-07-02 14:30:00,50.98,51.0,50.65,50.65,25016.0,47.3422,47.3607,47.0357,47.0357,25016.0
2019-07-02 15:00:00,50.66,50.71,50.53,50.6,43906.0,47.045,47.0914,46.9243,46.9893,43906.0
2019-07-02 15:30:00,50.61,50.8,50.61,50.77,94152.0,46.9986,47.175,46.9986,47.1472,94152.0
2019-07-03 09:30:00,50.95,51.01,50.45,50.45,27512.0,47.3143,47.37,46.85,46.85,27512.0
2019-07-03 10:00:00,50.42,50.44,50.33,50.37,15584.0,46.8221,46.8407,46.7386,46.7757,15584.0
2019-07-03 10:30:00,50.34,50.58,50.32,50.43,17128.0,46.7478,46.9707,46.7293,46.8314,17128.0
2019-07-03 11:00:00,50.43,50.45,50.27,50.41,16631.0,46.8314,46.85,46.6828,46.8128,16631.0
2019-07-03 11:30:00,50.4,50.66,50.38,50.55,18189.0,46.8036,47.045,46.785,46.9429,18189.0
2019-07-03 12:00:00,50.55,50.66,50.51,50.65,27744.0,46.9429,47.045,46.9057,47.0357,27744.0
2019-07-03 12:30:00,50.65,50.88,50.65,50.84,47023.0,47.0357,47.2493,47.0357,47.2122,47023.0
2019-07-05 09:30:00,50.46,50.56,50.25,50.47,32090.0,46.8593,46.9521,46.6643,46.8686,32090.0
2019-07-05 10:00:00,50.46,50.52,50.38,50.43,19858.0,46.8593,46.915,46.785,46.8314,19858.0
2019-07-05 10:30:00,50.44,50.44,50.12,50.35,35042.0,46.8407,46.8407,46.5435,46.7571,35042.0
2019-07-05 11:00:00,50.36,50.52,50.28,50.52,17642.0,46.7664,46.915,46.6921,46.915,17642.0
2019-07-05 11:30:00,50.49,50.71,50.49,50.71,9591.0,46.8871,47.0914,46.8871,47.0914,9591.0
2019-07-05 12:00:00,50.72,50.77,50.68,50.7,12486.0,47.1007,47.1472,47.0636,47.0821,12486.0
2019-07-05 12:30:00,50.72,50.8,50.72,50.75,8323.0,47.1007,47.175,47.1007,47.1286,8323.0
2019-07-05 13:00:00,50.74,50.81,50.73,50.8,9862.0,47.1193,47.1843,47.11,47.175,9862.0
2019-07-05 13:30:00,50.82,50.94,50.82,50.87,9898.0,47.1936,47.305,47.1936,47.24,9898.0
2019-07-05 14:00:00,50.88,50.93,50.79,50.8,9696.0,47.2493,47.2957,47.1657,47.175,9696.0
2019-07-05 14:30:00,50.8,50.94,50.8,50.91,15241.0,47.175,47.305,47.175,47.2772,15241.0
2019-07-05 15:00:00,50.9,50.9,50.8,50.87,26216.0,47.2679,47.2679,47.175,47.24,26216.0
2019-07-05 15:30:00,50.87,50.9,50.78,50.85,54592.0,47.24,47.2679,47.1564,47.2214,54592.0
2019-07-08 09:30:00,50.62,50.69,50.43,50.54,22059.0,47.0079,47.0729,46.8314,46.9336,22059.0
2019-07-08 10:00:00,50.67,50.81,50.6,50.6,4158.0,47.0543,47.1843,46.9893,46.9893,4158.0
2019-07-08 10:30:00,50.57,50.6,50.48,50.55,5672.0,46.9614,46.9893,46.8778,46.9429,5672.0
2019-07-08 11:00:00,50.54,50.6,50.48,50.55,9162.0,46.9336,46.9893,46.8778,46.9429,9162.0
2019-07-08 11:30:00,50.52,50.58,50.43,50.48,41160.0,46.915,46.9707,46.8314,46.8778,41160.0
2019-07-08 12:00:00,50.45,50.46,50.34,50.37,11289.0,46.85,46.8593,46.7478,46.7757,11289.0
2019-07-08 12:30:00,50.35,50.41,50.33,50.37,8720.0,46.7571,46.8128,46.7386,46.7757,8720.0
2019-07-08 13:00:00,50.38,50.49,50.37,50.49,8038.0,46.785,46.8871,46.7757,46.8871,8038.0
2019-07-08 13:30:00,50.5,50.56,50.46,50.48,8936.0,46.8964,46.9521,46.8593,46.8778,8936.0
2019-07-08 14:00:00,50.48,50.5,50.35,50.39,9460.0,46.8778,46.8964,46.7571,46.7943,9460.0
2019-07-08 14:30:00,50.4,50.42,50.28,50.31,7134.0,46.8036,46.8221,46.6921,46.72,7134.0
2019-07-08 15:00:00,50.33,50.36,50.25,50.29,9624.0,46.7386,46.7664,46.6643,46.7014,9624.0
2019-07-08 15:30:00,50.3,50.38,50.24,50.32,53900.0,46.7107,46.785,46.655,46.7293,53900.0
2019-07-09 09:30:00,50.01,50.04,49.83,49.89,8735.0,46.4414,46.4692,46.2742,46.3299,8735.0
2019-07-09 10:00:00,49.88,49.95,49.65,49.76,10932.0,46.3207,46.3857,46.1071,46.2092,10932.0
2019-07-09 10:30:00,49.73,49.9,49.67,49.89,10664.0,46.1814,46.3392,46.1256,46.3299,10664.0
2019-07-09 11:00:00,49.86,50.04,49.86,49.92,17971.0,46.3021,46.4692,46.3021,46.3578,17971.0
2019-07-09 11:30:00,49.92,50.05,49.9,50.01,15072.0,46.3578,46.4785,46.3392,46.4414,15072.0
2019-07-09 12:00:00,49.99,50.1,49.99,50.06,10877.0,46.4228,46.525,46.4228,46.4878,10877.0
2019-07-09 12:30:00,50.02,50.07,49.98,50.01,10131.0,46.4507,46.4971,46.4135,46.4414,10131.0
2019-07-09 13:00:00,49.99,50.11,49.98,50.11,7776.0,46.4228,46.5343,46.4135,46.5343,7776.0
2019-07-09 13:30:00,50.1,50.14,50.01,50.09,11147.0,46.525,46.5621,46.4414,46.5157,11147.0
2019-07-09 14:00:00,50.09,50.18,50.09,50.16,14285.0,46.5157,46.5993,46.5157,46.5807,14285.0
2019-07-09 14:30:00,50.16,50.22,50.13,50.15,11573.0,46.5807,46.6364,46.5528,46.5714,11573.0
2019-07-09 15:00:00,50.15,50.23,50.07,50.12,32196.0,46.5714,46.6457,46.4971,46.5435,32196.0
2019-07-09 15:30:00,50.12,50.26,50.08,50.24,87729.0,46.5435,46.6735,46.5064,46.655,87729.0
2019-07-10 09:30:00,50.62,50.74,50.34,50.55,20802.0,47.0079,47.1193,46.7478,46.9429,20802.0
2019-07-10 10:00:00,50.5,50.51,50.12,50.18,20864.0,46.8964,46.9057,46.5435,46.5993,20864.0
2019-07-10 10:30:00,50.16,50.23,49.95,50.02,45615.0,46.5807,46.6457,46.3857,46.4507,45615.0
2019-07-10 11:00:00,50.03,50.04,49.89,49.97,19010.0,46.46,46.4692,46.3299,46.4042,19010.0
2019-07-10 11:30:00,49.98,50.05,49.96,50.01,18025.0,46.4135,46.4785,46.395,46.4414,18025.0
2019-07-10 12:00:00,50.0,50.02,49.83,49.87,23153.0,46.4321,46.4507,46.2742,46.3114,23153.0
2019-07-10 12:30:00,49.88,49.9,49.79,49.83,23687.0,46.3207,46.3392,46.2371,46.2742,23687.0
2019-07-10 13:00:00,49.83,49.83,49.66,49.69,37156.0,46.2742,46.2742,46.1164,46.1442,37156.0
2019-07-10 13:30:00,49.7,49.81,49.68,49.81,25105.0,46.1535,46.2557,46.1349,46.2557,25105.0
2019-07-10 14:00:00,49.83,49.94,49.83,49.84,11681.0,46.2742,46.3764,46.2742,46.2835,11681.0
2019-07-10 14:30:00,49.84,49.87,49.78,49.86,12123.0,46.2835,46.3114,46.2278,46.3021,12123.0
2019-07-10 15:00:00,49.86,49.88,49.8,49.83,20437.0,46.3021,46.3207,46.2464,46.2742,20437.0
2019-07-10 15:30:00,49.83,49.89,49.71,49.77,62937.0,46.2742,46.3299,46.1628,46.2185,62937.0
2019-07-11 09:30:00,49.94,50.16,49.72,49.77,18594.0,46.3764,46.5807,46.1721,46.2185,18594.0
2019-07-11 10:00:00,49.78,49.82,49.63,49.67,16293.0,46.2278,46.2649,46.0885,46.1256,16293.0
2019-07-11 10:30:00,49.67,49.69,49.6,49.64,7060.0,46.1256,46.1442,46.0606,46.0978,7060.0
2019-07-11 11:00:00,49.65,49.82,49.6,49.8,13530.0,46.1071,46.2649,46.0606,46.2464,13530.0
2019-07-11 11:30:00,49.8,49.89,49.78,49.84,6680.0,46.2464,46.3299,46.2278,46.2835,6680.0
2019-07-11 12:00:00,49.83,49.95,49.83,49.92,12915.0,46.2742,46.3857,46.2742,46.3578,12915.0
2019-07-11 12:30:00,49.92,49.94,49.88,49.94,7186.0,46.3578,46.3764,46.3207,46.3764,7186.0
2019-07-11 13:00:00,49.93,49.96,49.82,49.83,8633.0,46.3671,46.395,46.2649,46.2742,8633.0
2019-07-11 13:30:00,49.82,49.84,49.76,49.84,6513.0,46.2649,46.2835,46.2092,46.2835,6513.0
2019-07-11 14:00:00,49.84,49.87,49.77,49.86,18526.0,46.2835,46.3114,46.2185,46.3021,18526.0
2019-07-11 14:30:00,49.87,49.98,49.86,49.96,27111.0,46.3114,46.4135,46.3021,46.395,27111.0
2019-07-11 15:00:00,49.97,50.05,49.94,49.97,20748.0,46.4042,46.4785,46.3764,46.4042,20748.0
2019-07-11 15:30:00,49.96,50.03,49.86,50.0,122757.0,46.395,46.46,46.3021,46.4321,122757.0
2019-07-12 09:30:00,50.23,50.67,49.99,50.62,19965.0,46.6457,47.0543,46.4228,47.0079,19965.0
2019-07-12 10:00:00,50.57,50.74,50.53,50.72,7559.0,46.9614,47.1193,46.9243,47.1007,7559.0
2019-07-12 10:30:00,50.71,50.79,50.54,50.58,41053.0,47.0914,47.1657,46.9336,46.9707,41053.0
2019-07-12 11:00:00,50.56,50.63,50.51,50.63,16416.0,46.9521,47.0171,46.9057,47.0171,16416.0
2019-07-12 11:30:00,50.64,50.71,50.58,50.71,10135.0,47.0264,47.0914,46.9707,47.0914,10135.0
2019-07-12 12:00:00,50.7,50.74,50.64,50.71,7884.0,47.0821,47.1193,47.0264,47.0914,7884.0
2019-07-12 12:30:00,50.73,50.82,50.7,50.77,7838.0,47.11,47.1936,47.0821,47.1472,7838.0
2019-07-12 13:00:00,50.79,50.81,50.76,50.79,7522.0,47.1657,47.1843,47.1379,47.1657,7522.0
2019-07-12 13:30:00,50.78,50.8,50.65,50.66,8373.0,47.1564,47.175,47.0357,47.045,8373.0
2019-07-12 14:00:00,50.65,50.8,50.59,50.77,9167.0,47.0357,47.175,46.98,47.1472,9167.0
2019-07-12 14:30:00,50.77,51.0,50.77,51.0,12126.0,47.1472,47.3607,47.1472,47.3607,12126.0
2019-07-12 15:00:00,50.98,51.0,50.9,50.92,20931.0,47.3422,47.3607,47.2679,47.2865,20931.0
2019-07-12 15:30:00,50.92,51.07,50.91,51.07,71275.0,47.2865,47.4257,47.2772,47.4257,71275.0
2019-07-15 09:30:00,51.0,51.22,50.77,50.8,21230.0,47.3607,47.565,47.1472,47.175,21230.0
2019-07-15 10:00:00,50.8,50.8,50.63,50.78,23205.0,47.175,47.175,47.0171,47.1564,23205.0
2019-07-15 10:30:00,50.78,50.78,50.58,50.58,12349.0,47.1564,47.1564,46.9707,46.9707,12349.0
2019-07-15 11:00:00,50.58,50.62,50.45,50.61,13014.0,46.9707,47.0079,46.85,46.9986,13014.0
2019-07-15 11:30:00,50.59,50.59,50.49,50.52,18180.0,46.98,46.98,46.8871,46.915,18180.0
2019-07-15 12:00:00,50.53,50.58,50.48,50.49,8225.0,46.9243,46.9707,46.8778,46.8871,8225.0
2019-07-15 12:30:00,50.48,50.54,50.47,50.52,9374.0,46.8778,46.9336,46.8686,46.915,9374.0
2019-07-15 13:00:00,50.51,50.57,50.49,50.5,10065.0,46.9057,46.9614,46.8871,46.8964,10065.0
2019-07-15 13:30:00,50.48,50.59,50.47,50.55,14439.0,46.8778,46.98,46.8686,46.9429,14439.0
2019-07-15 14:00:00,50.54,50.63,50.54,50.58,15139.0,46.9336,47.0171,46.9336,46.9707,15139.0
2019-07-15 14:30:00,50.59,50.67,50.52,50.66,60980.0,46.98,47.0543,46.915,47.045,60980.0
2019-07-15 15:00:00,50.65,50.65,50.48,50.53,18425.0,47.0357,47.0357,46.8778,46.9243,18425.0
2019-07-15 15:30:00,50.53,50.56,50.46,50.5,102563.0,46.9243,46.9521,46.8593,46.8964,102563.0
2019-07-16 09:30:00,50.33,50.54,50.14,50.49,14625.0,46.7386,46.9336,46.5621,46.8871,14625.0
2019-07-16 10:00:00,50.51,50.55,50.37,50.43,29428.0,46.9057,46.9429,46.7757,46.8314,29428.0
2019-07-16 10:30:00,50.41,50.56,50.41,50.49,22963.0,46.8128,46.9521,46.8128,46.8871,22963.0
2019-07-16 11:00:00,50.48,50.55,50.37,50.38,26650.0,46.8778,46.9429,46.7757,46.785,26650.0
2019-07-16 11:30:00,50.38,50.75,50.37,50.58,16818.0,46.785,47.1286,46.7757,46.9707,16818.0
2019-07-16 12:00:00,50.57,50.8,50.54,50.75,30621.0,46.9614,47.175,46.9336,47.1286,30621.0
2019-07-16 12:30:00,50.76,50.89,50.76,50.79,12473.0,47.1379,47.2586,47.1379,47.1657,12473.0
2019-07-16 13:00:00,50.78,51.01,50.78,50.98,12716.0,47.1564,47.37,47.1564,47.3422,12716.0
2019-07-16 13:30:00,51.01,51.09,50.96,50.96,14686.0,47.37,47.4443,47.3236,47.3236,14686.0
2019-07-16 14:00:00,50.98,51.11,50.97,51.1,16724.0,47.3422,47.4629,47.3329,47.4536,16724.0
2019-07-16 14:30:00,51.09,51.13,51.0,51.09,22788.0,47.4443,47.4815,47.3607,47.4443,22788.0
2019-07-16 15:00:00,51.09,51.14,50.98,51.0,28769.0,47.4443,47.4908,47.3422,47.3607,28769.0
2019-07-16 15:30:00,51.0,51.11,50.99,51.05,95830.0,47.3607,47.4629,47.3515,47.4072,95830.0
2019-07-17 09:30:00,50.89,50.97,50.67,50.9,10895.0,47.2586,47.3329,47.0543,47.2679,10895.0
2019-07-17 10:00:00,50.86,50.9,50.71,50.77,12766.0,47.2307,47.2679,47.0914,47.1472,12766.0
2019-07-17 10:30:00,50.77,50.8,50.59,50.71,8126.0,47.1472,47.175,46.98,47.0914,8126.0
2019-07-17 11:00:00,50.73,50.89,50.69,50.86,10344.0,47.11,47.2586,47.0729,47.2307,10344.0
2019-07-17 11:30:00,50.85,50.96,50.85,50.87,16482.0,47.2214,47.3236,47.2214,47.24,16482.0
2019-07-17 12:00:00,50.82,50.82,50.63,50.64,6520.0,47.1936,47.1936,47.0171,47.0264,6520.0
2019-07-17 12:30:00,50.62,50.72,50.56,50.56,14601.0,47.0079,47.1007,46.9521,46.9521,14601.0
2019-07-17 13:00:00,50.57,50.64,50.53,50.56,9347.0,46.9614,47.0264,46.9243,46.9521,9347.0
2019-07-17 13:30:00,50.56,50.56,50.45,50.46,12854.0,46.9521,46.9521,46.85,46.8593,12854.0
2019-07-17 14:00:00,50.46,50.46,50.24,50.26,15061.0,46.8593,46.8593,46.655,46.6735,15061.0
2019-07-17 14:30:00,50.28,50.28,50.13,50.13,14757.0,46.6921,46.6921,46.5528,46.5528,14757.0
2019-07-17 15:00:00,50.15,50.28,50.09,50.19,14431.0,46.5714,46.6921,46.5157,46.6085,14431.0
2019-07-17 15:30:00,50.18,50.22,50.03,50.03,78554.0,46.5993,46.6364,46.46,46.46,78554.0
2019-07-18 09:30:00,50.05,50.31,49.92,50.07,12209.0,46.4785,46.72,46.3578,46.4971,12209.0
2019-07-18 10:00:00,50.04,50.13,49.93,50.12,8854.0,46.4692,46.5528,46.3671,46.5435,8854.0
2019-07-18 10:30:00,50.16,50.29,50.16,50.26,8789.0,46.5807,46.7014,46.5807,46.6735,8789.0
2019-07-18 11:00:00,50.29,50.47,50.21,50.24,15786.0,46.7014,46.8686,46.6271,46.655,15786.0
2019-07-18 11:30:00,50.27,50.33,50.15,50.25,11690.0,46.6828,46.7386,46.5714,46.6643,11690.0
2019-07-18 12:00:00,50.18,50.37,50.17,50.24,10325.0,46.5993,46.7757,46.59,46.655,10325.0
2019-07-18 12:30:00,50.24,50.36,50.24,50.27,8334.0,46.655,46.7664,46.655,46.6828,8334.0
2019-07-18 13:00:00,50.26,50.34,50.13,50.18,30912.0,46.6735,46.7478,46.5528,46.5993,30912.0
2019-07-18 13:30:00,50.18,50.2,50.12,50.18,9544.0,46.5993,46.6178,46.5435,46.5993,9544.0
2019-07-18 14:00:00,50.17,50.3,50.16,50.28,16297.0,46.59,46.7107,46.5807,46.6921,16297.0
2019-07-18 14:30:00,50.29,50.37,50.23,50.37,12143.0,46.7014,46.7757,46.6457,46.7757,12143.0
2019-07-18 15:00:00,50.37,50.42,50.15,50.23,25050.0,46.7757,46.8221,46.5714,46.6457,25050.0
2019-07-18 15:30:00,50.22,50.35,50.19,50.35,96173.0,46.6364,46.7571,46.6085,46.7571,96173.0
2019-07-19 09:30:00,50.37,50.84,50.34,50.62,24018.0,46.9245,47.3624,46.8966,47.1574,24018.0
2019-07-19 10:00:00,50.64,50.7,50.51,50.59,9938.0,47.176,47.2319,47.0549,47.1295,9938.0
2019-07-19 10:30:00,50.62,50.63,50.45,50.59,10536.0,47.1574,47.1667,46.999,47.1295,10536.0
2019-07-19 11:00:00,50.57,50.65,50.55,50.55,10953.0,47.1108,47.1854,47.0922,47.0922,10953.0
2019-07-19 11:30:00,50.55,50.6,50.42,50.51,12563.0,47.0922,47.1388,46.9711,47.0549,12563.0
2019-07-19 12:00:00,50.51,50.76,50.51,50.68,12478.0,47.0549,47.2878,47.0549,47.2133,12478.0
2019-07-19 12:30:00,50.71,50.71,50.62,50.69,8167.0,47.2413,47.2413,47.1574,47.2226,8167.0
2019-07-19 13:00:00,50.69,50.74,50.65,50.74,8354.0,47.2226,47.2692,47.1854,47.2692,8354.0
2019-07-19 13:30:00,50.73,50.79,50.7,50.74,12667.0,47.2599,47.3158,47.2319,47.2692,12667.0
2019-07-19 14:00:00,50.75,50.81,50.57,50.62,16227.0,47.2785,47.3344,47.1108,47.1574,16227.0
2019-07-19 14:30:00,50.66,50.67,50.49,50.55,14608.0,47.1947,47.204,47.0363,47.0922,14608.0
2019-07-19 15:00:00,50.54,50.56,50.37,50.5,28147.0,47.0829,47.1015,46.9245,47.0456,28147.0
2019-07-19 15:30:00,50.49,50.56,50.27,50.27,94128.0,47.0363,47.1015,46.8314,46.8314,94128.0
2019-07-22 09:30:00,50.3,50.47,50.1,50.19,26044.0,46.8593,47.0177,46.673,46.7568,26044.0
2019-07-22 10:00:00,50.18,50.46,50.16,50.34,15436.0,46.7475,47.0084,46.7289,46.8966,15436.0
2019-07-22 10:30:00,50.35,50.39,50.11,50.22,21526.0,46.9059,46.9431,46.6823,46.7848,21526.0
2019-07-22 11:00:00,50.21,50.24,50.06,50.09,11904.0,46.7755,46.8034,46.6357,46.6637,11904.0
2019-07-22 11:30:00,50.09,50.27,50.07,50.25,22269.0,46.6637,46.8314,46.645,46.8127,22269.0
2019-07-22 12:00:00,50.25,50.25,50.09,50.21,8706.0,46.8127,46.8127,46.6637,46.7755,8706.0
2019-07-22 12:30:00,50.21,50.23,50.09,50.2,16935.0,46.7755,46.7941,46.6637,46.7661,16935.0
2019-07-22 13:00:00,50.22,50.25,50.17,50.18,12683.0,46.7848,46.8127,46.7382,46.7475,12683.0
2019-07-22 13:30:00,50.19,50.24,50.15,50.17,13772.0,46.7568,46.8034,46.7196,46.7382,13772.0
2019-07-22 14:00:00,50.16,50.19,50.07,50.07,11232.0,46.7289,46.7568,46.645,46.645,11232.0
2019-07-22 14:30:00,50.08,50.08,49.93,49.96,10874.0,46.6544,46.6544,46.5146,46.5426,10874.0
2019-07-22 15:00:00,49.95,50.13,49.95,50.13,20690.0,46.5332,46.7009,46.5332,46.7009,20690.0
2019-07-22 15:30:00,50.12,50.18,50.04,50.1,50043.0,46.6916,46.7475,46.6171,46.673,50043.0
2019-07-23 09:30:00,50.46,50.72,50.11,50.59,11402.0,47.0084,47.2506,46.6823,47.1295,11402.0
2019-07-23 10:00:00,50.52,50.6,50.43,50.53,25099.0,47.0643,47.1388,46.9804,47.0736,25099.0
2019-07-23 10:30:00,50.53,50.76,50.53,50.69,7332.0,47.0736,47.2878,47.0736,47.2226,7332.0
2019-07-23 11:00:00,50.7,50.83,50.66,50.69,25660.0,47.2319,47.3531,47.1947,47.2226,25660.0
2019-07-23 11:30:00,50.65,50.71,50.57,50.62,9499.0,47.1854,47.2413,47.1108,47.1574,9499.0
2019-07-23 12:00:00,50.65,50.71,50.64,50.67,9251.0,47.1854,47.2413,47.176,47.204,9251.0
2019-07-23 12:30:00,50.67,50.75,50.65,50.71,18294.0,47.204,47.2785,47.1854,47.2413,18294.0
2019-07-23 13:00:00,50.7,50.71,50.66,50.67,11596.0,47.2319,47.2413,47.1947,47.204,11596.0
2019-07-23 13:30:00,50.66,50.86,50.65,50.86,33784.0,47.1947,47.381,47.1854,47.381,33784.0
2019-07-23 14:00:00,50.88,50.88,50.74,50.77,15692.0,47.3996,47.3996,47.2692,47.2972,15692.0
2019-07-23 14:30:00,50.77,51.0,50.77,50.98,56605.0,47.2972,47.5114,47.2972,47.4928,56605.0
2019-07-23 15:00:00,50.98,51.0,50.89,50.99,76888.0,47.4928,47.5114,47.4089,47.5021,76888.0
2019-07-23 15:30:00,50.99,51.14,50.95,51.1,101574.0,47.5021,47.6418,47.4648,47.6046,101574.0
2019-07-24 09:30:00,50.79,51.25,49.91,51.12,28357.0,47.3158,47.7443,46.496,47.6232,28357.0
2019-07-24 10:00:00,51.15,51.25,50.97,51.0,34348.0,47.6512,47.7443,47.4835,47.5114,34348.0
2019-07-24 10:30:00,51.02,51.08,50.9,51.05,29145.0,47.5301,47.586,47.4183,47.558,29145.0
2019-07-24 11:00:00,51.06,51.25,50.93,51.14,115274.0,47.5673,47.7443,47.4462,47.6418,115274.0
2019-07-24 11:30:00,51.14,51.17,51.03,51.03,25083.0,47.6418,47.6698,47.5394,47.5394,25083.0
2019-07-24 12:00:00,51.01,51.09,50.92,51.09,13414.0,47.5207,47.5953,47.4369,47.5953,13414.0
2019-07-24 12:30:00,51.08,51.11,51.01,51.09,18208.0,47.586,47.6139,47.5207,47.5953,18208.0
2019-07-24 13:00:00,51.09,51.1,50.96,50.97,17855.0,47.5953,47.6046,47.4742,47.4835,17855.0
2019-07-24 13:30:00,50.97,51.1,50.96,51.1,12724.0,47.4835,47.6046,47.4742,47.6046,12724.0
2019-07-24 14:00:00,51.1,51.23,51.1,51.2,14216.0,47.6046,47.7257,47.6046,47.6977,14216.0
2019-07-24 14:30:00,51.2,51.27,51.17,51.27,20423.0,47.6977,47.763,47.6698,47.763,20423.0
2019-07-24 15:00:00,51.27,51.34,51.23,51.33,30143.0,47.763,47.8282,47.7257,47.8188,30143.0
2019-07-24 15:30:00,51.33,51.37,51.18,51.21,105735.0,47.8188,47.8561,47.6791,47.7071,105735.0
2019-07-25 09:30:00,50.82,50.82,47.9,48.21,108095.0,47.3437,47.3437,44.6235,44.9123,108095.0
2019-07-25 10:00:00,48.27,48.44,47.67,48.44,73466.0,44.9682,45.1265,44.4092,45.1265,73466.0
2019-07-25 10:30:00,48.48,48.81,48.24,48.72,95623.0,45.1638,45.4712,44.9402,45.3874,95623.0
2019-07-25 11:00:00,48.72,48.83,47.95,47.97,66227.0,45.3874,45.4899,44.6701,44.6887,66227.0
2019-07-25 11:30:00,47.96,48.12,47.62,47.71,39409.0,44.6794,44.8284,44.3626,44.4465,39409.0
2019-07-25 12:00:00,47.7,47.98,47.45,47.9,53426.0,44.4372,44.698,44.2043,44.6235,53426.0
2019-07-25 12:30:00,47.87,48.04,47.81,48.03,81237.0,44.5955,44.7539,44.5396,44.7446,81237.0
2019-07-25 13:00:00,48.03,48.09,47.89,48.09,45214.0,44.7446,44.8005,44.6142,44.8005,45214.0
2019-07-25 13:30:00,48.08,48.23,48.03,48.07,26348.0,44.7912,44.9309,44.7446,44.7818,26348.0
2019-07-25 14:00:00,48.09,48.55,48.08,48.39,54525.0,44.8005,45.229,44.7912,45.08,54525.0
2019-07-25 14:30:00,48.4,48.42,48.13,48.22,43894.0,45.0893,45.1079,44.8377,44.9216,43894.0
2019-07-25 15:00:00,48.2,48.28,48.14,48.27,46600.0,44.903,44.9775,44.8471,44.9682,46600.0
2019-07-25 15:30:00,48.27,48.59,48.2,48.39,170080.0,44.9682,45.2663,44.903,45.08,170080.0
2019-07-26 09:30:00,48.1,48.99,48.1,48.95,53629.0,44.8098,45.6389,44.8098,45.6016,53629.0
2019-07-26 10:00:00,48.89,49.04,48.64,48.95,54644.0,45.5458,45.6855,45.3129,45.6016,54644.0
2019-07-26 10:30:00,48.96,49.13,48.85,49.1,47230.0,45.611,45.7693,45.5085,45.7414,47230.0
2019-07-26 11:00:00,49.08,49.19,49.02,49.13,41225.0,45.7228,45.8252,45.6669,45.7693,41225.0
2019-07-26 11:30:00,49.14,49.16,49.01,49.12,39571.0,45.7787,45.7973,45.6575,45.76,39571.0
2019-07-26 12:00:00,49.11,49.15,48.95,48.98,38127.0,45.7507,45.788,45.6016,45.6296,38127.0
2019-07-26 12:30:00,48.99,49.04,48.96,49.02,14100.0,45.6389,45.6855,45.611,45.6669,14100.0
2019-07-26 13:00:00,49.02,49.06,48.99,49.03,18622.0,45.6669,45.7041,45.6389,45.6762,18622.0
2019-07-26 13:30:00,49.03,49.12,49.0,49.09,35169.0,45.6762,45.76,45.6482,45.7321,35169.0
2019-07-26 14:00:00,49.08,49.19,49.08,49.16,35184.0,45.7228,45.8252,45.7228,45.7973,35184.0
2019-07-26 14:30:00,49.16,49.24,49.15,49.22,27119.0,45.7973,45.8718,45.788,45.8532,27119.0
2019-07-26 15:00:00,49.23,49.23,49.01,49.02,32456.0,45.8625,45.8625,45.6575,45.6669,32456.0
2019-07-26 15:30:00,49.01,49.02,48.72,48.83,121930.0,45.6575,45.6669,45.3874,45.4899,121930.0
2019-07-29 09:30:00,48.82,48.82,48.37,48.39,8094.0,45.4805,45.4805,45.0613,45.08,8094.0
2019-07-29 10:00:00,48.37,48.51,48.31,48.46,23059.0,45.0613,45.1917,45.0054,45.1452,23059.0
2019-07-29 10:30:00,48.49,48.62,48.24,48.27,23143.0,45.1731,45.2942,44.9402,44.9682,23143.0
2019-07-29 11:00:00,48.27,48.28,48.16,48.26,17653.0,44.9682,44.9775,44.8657,44.9588,17653.0
2019-07-29 11:30:00,48.3,48.41,48.26,48.41,13793.0,44.9961,45.0986,44.9588,45.0986,13793.0
2019-07-29 12:00:00,48.41,48.56,48.36,48.54,11457.0,45.0986,45.2383,45.052,45.2197,11457.0
2019-07-29 12:30:00,48.53,48.55,48.41,48.54,9733.0,45.2104,45.229,45.0986,45.2197,9733.0
2019-07-29 13:00:00,48.52,48.55,48.03,48.04,30947.0,45.2011,45.229,44.7446,44.7539,30947.0
2019-07-29 13:30:00,48.05,48.07,48.0,48.03,19135.0,44.7632,44.7818,44.7166,44.7446,19135.0
2019-07-29 14:00:00,48.03,48.23,48.0,48.22,21318.0,44.7446,44.9309,44.7166,44.9216,21318.0
2019-07-29 14:30:00,48.22,48.22,48.08,48.12,12526.0,44.9216,44.9216,44.7912,44.8284,12526.0
2019-07-29 15:00:00,48.11,48.14,48.01,48.05,21937.0,44.8191,44.8471,44.7259,44.7632,21937.0
2019-07-29 15:30:00,48.06,48.15,47.98,48.13,90762.0,44.7725,44.8564,44.698,44.8377,90762.0
2019-07-30 09:30:00,47.77,48.14,47.75,47.89,24588.0,44.5024,44.8471,44.4837,44.6142,24588.0
2019-07-30 10:00:00,47.84,48.31,47.84,48.31,19253.0,44.5676,45.0054,44.5676,45.0054,19253.0
2019-07-30 10:30:00,48.31,48.31,48.04,48.09,25481.0,45.0054,45.0054,44.7539,44.8005,25481.0
2019-07-30 11:00:00,48.08,48.28,48.08,48.21,15537.0,44.7912,44.9775,44.7912,44.9123,15537.0
2019-07-30 11:30:00,48.21,48.31,48.16,48.17,23448.0,44.9123,45.0054,44.8657,44.875,23448.0
2019-07-30 12:00:00,48.19,48.3,48.17,48.29,11485.0,44.8936,44.9961,44.875,44.9868,11485.0
2019-07-30 12:30:00,48.29,48.42,48.25,48.25,15924.0,44.9868,45.1079,44.9495,44.9495,15924.0
2019-07-30 13:00:00,48.25,48.27,48.17,48.25,16861.0,44.9495,44.9682,44.875,44.9495,16861.0
2019-07-30 13:30:00,48.25,48.34,48.22,48.31,18434.0,44.9495,45.0334,44.9216,45.0054,18434.0
2019-07-30 14:00:00,48.32,48.41,48.3,48.37,16573.0,45.0147,45.0986,44.9961,45.0613,16573.0
2019-07-30 14:30:00,48.38,48.41,48.32,48.33,30552.0,45.0706,45.0986,45.0147,45.0241,30552.0
2019-07-30 15:00:00,48.33,48.33,48.2,48.22,37397.0,45.0241,45.0241,44.903,44.9216,37397.0
2019-07-30 15:30:00,48.22,48.4,48.18,48.37,108603.0,44.9216,45.0893,44.8843,45.0613,108603.0
2019-07-31 09:30:00,48.43,48.59,48.18,48.48,15011.0,45.1172,45.2663,44.8843,45.1638,15011.0
2019-07-31 10:00:00,48.45,48.69,48.41,48.57,15796.0,45.1359,45.3594,45.0986,45.2476,15796.0
2019-07-31 10:30:00,48.56,48.57,48.4,48.51,15605.0,45.2383,45.2476,45.0893,45.1917,15605.0
2019-07-31 11:00:00,48.51,48.69,48.51,48.65,11124.0,45.1917,45.3594,45.1917,45.3222,11124.0
2019-07-31 11:30:00,48.68,48.87,48.64,48.76,10041.0,45.3501,45.5271,45.3129,45.4246,10041.0
2019-07-31 12:00:00,48.76,48.85,48.76,48.85,7796.0,45.4246,45.5085,45.4246,45.5085,7796.0
2019-07-31 12:30:00,48.84,48.84,48.76,48.82,6921.0,45.4992,45.4992,45.4246,45.4805,6921.0
2019-07-31 13:00:00,48.83,48.89,48.78,48.86,8359.0,45.4899,45.5458,45.4433,45.5178,8359.0
2019-07-31 13:30:00,48.86,48.89,48.77,48.89,12169.0,45.5178,45.5458,45.434,45.5458,12169.0
2019-07-31 14:00:00,48.87,48.88,48.67,48.72,15631.0,45.5271,45.5364,45.3408,45.3874,15631.0
2019-07-31 14:30:00,48.71,48.76,47.73,48.05,38125.0,45.3781,45.4246,44.4651,44.7632,38125.0
2019-07-31 15:00:00,48.04,48.58,48.0,48.53,35066.0,44.7539,45.257,44.7166,45.2104,35066.0
2019-07-31 15:30:00,48.53,48.54,48.08,48.08,145329.0,45.2104,45.2197,44.7912,44.7912,145329.0
2019-08-01 09:30:00,48.2,48.26,47.97,48.23,13269.0,44.903,44.9588,44.6887,44.9309,13269.0
2019-08-01 10:00:00,48.2,48.5,48.09,48.39,14135.0,44.903,45.1824,44.8005,45.08,14135.0
2019-08-01 10:30:00,48.38,48.46,48.25,48.43,21702.0,45.0706,45.1452,44.9495,45.1172,21702.0
2019-08-01 11:00:00,48.46,48.56,48.41,48.54,9648.0,45.1452,45.2383,45.0986,45.2197,9648.0
2019-08-01 11:30:00,48.54,48.61,48.47,48.55,10480.0,45.2197,45.2849,45.1545,45.229,10480.0
2019-08-01 12:00:00,48.56,48.61,48.42,48.48,10242.0,45.2383,45.2849,45.1079,45.1638,10242.0
2019-08-01 12:30:00,48.46,48.5,48.35,48.43,8245.0,45.1452,45.1824,45.0427,45.1172,8245.0
2019-08-01 13:00:00,48.42,48.44,48.04,48.04,13600.0,45.1079,45.1265,44.7539,44.7539,13600.0
2019-08-01 13:30:00,47.96,48.1,47.49,47.91,38742.0,44.6794,44.8098,44.2415,44.6328,38742.0
2019-08-01 14:00:00,47.94,47.94,47.42,47.51,25681.0,44.6607,44.6607,44.1763,44.2602,25681.0
2019-08-01 14:30:00,47.54,47.64,47.29,47.54,15236.0,44.2881,44.3813,44.0552,44.2881,15236.0
2019-08-01 15:00:00,47.56,47.77,47.43,47.69,30620.0,44.3067,44.5024,44.1856,44.4278,30620.0
2019-08-01 15:30:00,47.71,47.73,47.37,47.45,107666.0,44.4465,44.4651,44.1297,44.2043,107666.0
2019-08-02 09:30:00,47.28,47.28,46.84,46.96,19615.0,44.0459,44.0459,43.636,43.7478,19615.0
2019-08-02 10:00:00,46.98,47.0,46.6,46.68,15650.0,43.7664,43.785,43.4124,43.4869,15650.0
2019-08-02 10:30:00,46.68,46.68,46.41,46.43,16387.0,43.4869,43.4869,43.2354,43.254,16387.0
2019-08-02 11:00:00,46.38,46.64,46.32,46.55,49948.0,43.2074,43.4497,43.1516,43.3658,49948.0
2019-08-02 11:30:00,46.59,46.65,46.31,46.44,30784.0,43.4031,43.459,43.1422,43.2633,30784.0
2019-08-02 12:00:00,46.42,46.56,46.38,46.44,20190.0,43.2447,43.3751,43.2074,43.2633,20190.0
2019-08-02 12:30:00,46.45,46.49,46.35,46.36,19710.0,43.2727,43.3099,43.1795,43.1888,19710.0
2019-08-02 13:00:00,46.35,46.44,46.26,46.38,20295.0,43.1795,43.2633,43.0957,43.2074,20295.0
2019-08-02 13:30:00,46.4,46.41,46.31,46.31,15584.0,43.2261,43.2354,43.1422,43.1422,15584.0
2019-08-02 14:00:00,46.31,46.56,46.29,46.51,17896.0,43.1422,43.3751,43.1236,43.3286,17896.0
2019-08-02 14:30:00,46.53,46.59,46.41,46.48,12652.0,43.3472,43.4031,43.2354,43.3006,12652.0
2019-08-02 15:00:00,46.53,46.58,46.39,46.54,13196.0,43.3472,43.3938,43.2168,43.3565,13196.0
2019-08-02 15:30:00,46.55,46.72,46.49,46.51,65343.0,43.3658,43.5242,43.3099,43.3286,65343.0
2019-08-05 09:30:00,45.65,45.65,45.31,45.46,34267.0,42.5274,42.5274,42.2106,42.3504,34267.0
2019-08-05 10:00:00,45.45,45.53,45.26,45.32,26159.0,42.3411,42.4156,42.1641,42.22,26159.0
2019-08-05 10:30:00,45.29,45.56,45.25,45.56,28786.0,42.192,42.4435,42.1547,42.4435,28786.0
2019-08-05 11:00:00,45.53,45.81,45.51,45.74,24695.0,42.4156,42.6764,42.397,42.6112,24695.0
2019-08-05 11:30:00,45.74,45.77,45.51,45.53,15158.0,42.6112,42.6392,42.397,42.4156,15158.0
2019-08-05 12:00:00,45.5,45.74,45.46,45.57,21787.0,42.3876,42.6112,42.3504,42.4529,21787.0
2019-08-05 12:30:00,45.57,45.78,45.5,45.6,40785.0,42.4529,42.6485,42.3876,42.4808,40785.0
2019-08-05 13:00:00,45.57,45.68,45.57,45.61,13607.0,42.4529,42.5553,42.4529,42.4901,13607.0
2019-08-05 13:30:00,45.58,45.72,45.48,45.49,24008.0,42.4622,42.5926,42.369,42.3783,24008.0
2019-08-05 14:00:00,45.5,45.57,45.26,45.27,17876.0,42.3876,42.4529,42.1641,42.1734,17876.0
2019-08-05 14:30:00,45.31,45.31,45.1,45.11,13926.0,42.2106,42.2106,42.015,42.0243,13926.0
2019-08-05 15:00:00,45.13,45.44,44.92,45.29,23680.0,42.043,42.3317,41.8473,42.192,23680.0
2019-08-05 15:30:00,45.29,45.53,45.26,45.43,69493.0,42.192,42.4156,42.1641,42.3224,69493.0
2019-08-06 09:30:00,45.68,46.08,45.68,45.96,18993.0,42.5553,42.928,42.5553,42.8162,18993.0
2019-08-06 10:00:00,45.85,45.88,45.51,45.64,14135.0,42.7137,42.7416,42.397,42.5181,14135.0
2019-08-06 10:30:00,45.65,45.82,45.55,45.68,12664.0,42.5274,42.6858,42.4342,42.5553,12664.0
2019-08-06 11:00:00,45.68,45.75,45.55,45.71,16750.0,42.5553,42.6205,42.4342,42.5833,16750.0
2019-08-06 11:30:00,45.72,45.83,45.64,45.82,13594.0,42.5926,42.6951,42.5181,42.6858,13594.0
2019-08-06 12:00:00,45.85,45.89,45.7,45.7,10181.0,42.7137,42.751,42.574,42.574,10181.0
2019-08-06 12:30:00,45.7,45.81,45.65,45.73,8095.0,42.574,42.6764,42.5274,42.6019,8095.0
2019-08-06 13:00:00,45.72,45.82,45.72,45.75,7014.0,42.5926,42.6858,42.5926,42.6205,7014.0
2019-08-06 13:30:00,45.78,45.86,45.73,45.86,8234.0,42.6485,42.723,42.6019,42.723,8234.0
2019-08-06 14:00:00,45.84,46.04,45.74,46.04,17497.0,42.7044,42.8907,42.6112,42.8907,17497.0
2019-08-06 14:30:00,46.04,46.04,45.86,45.9,12753.0,42.8907,42.8907,42.723,42.7603,12753.0
2019-08-06 15:00:00,45.93,46.06,45.86,45.89,14310.0,42.7882,42.9093,42.723,42.751,14310.0
2019-08-06 15:30:00,45.9,46.05,45.85,46.0,39173.0,42.7603,42.9,42.7137,42.8534,39173.0
2019-08-07 09:30:00,45.42,45.72,45.3,45.37,20945.0,42.3131,42.5926,42.2013,42.2665,20945.0
2019-08-07 10:00:00,45.29,45.56,45.26,45.42,23256.0,42.192,42.4435,42.1641,42.3131,23256.0
2019-08-07 10:30:00,45.37,45.6,45.36,45.49,20696.0,42.2665,42.4808,42.2572,42.3783,20696.0
2019-08-07 11:00:00,45.48,45.57,45.36,45.46,16143.0,42.369,42.4529,42.2572,42.3504,16143.0
2019-08-07 11:30:00,45.45,45.62,45.42,45.51,18390.0,42.3411,42.4994,42.3131,42.397,18390.0
2019-08-07 12:00:00,45.49,45.61,45.43,45.61,10532.0,42.3783,42.4901,42.3224,42.4901,10532.0
2019-08-07 12:30:00,45.61,45.73,45.61,45.72,14231.0,42.4901,42.6019,42.4901,42.5926,14231.0
2019-08-07 13:00:00,45.73,45.74,45.65,45.71,7492.0,42.6019,42.6112,42.5274,42.5833,7492.0
2019-08-07 13:30:00,45.73,45.91,45.72,45.84,10871.0,42.6019,42.7696,42.5926,42.7044,10871.0
2019-08-07 14:00:00,45.85,45.98,45.78,45.85,12499.0,42.7137,42.8348,42.6485,42.7137,12499.0
2019-08-07 14:30:00,45.87,46.0,45.87,45.99,19918.0,42.7323,42.8534,42.7323,42.8441,19918.0
2019-08-07 15:00:00,46.03,46.06,45.85,46.06,20365.0,42.8814,42.9093,42.7137,42.9093,20365.0
2019-08-07 15:30:00,46.07,46.17,45.91,46.04,58897.0,42.9187,43.0118,42.7696,42.8907,58897.0
2019-08-08 09:30:00,46.43,46.76,46.33,46.52,15324.0,43.254,43.5615,43.1609,43.3379,15324.0
2019-08-08 10:00:00,46.49,46.6,46.46,46.6,11768.0,43.3099,43.4124,43.282,43.4124,11768.0
2019-08-08 10:30:00,46.63,46.8,46.6,46.78,16303.0,43.4403,43.5987,43.4124,43.5801,16303.0
2019-08-08 11:00:00,46.79,47.0,46.76,46.98,16873.0,43.5894,43.785,43.5615,43.7664,16873.0
2019-08-08 11:30:00,46.93,47.07,46.91,47.07,18067.0,43.7198,43.8502,43.7012,43.8502,18067.0
2019-08-08 12:00:00,47.05,47.18,47.04,47.14,13296.0,43.8316,43.9527,43.8223,43.9155,13296.0
2019-08-08 12:30:00,47.14,47.22,47.13,47.21,13262.0,43.9155,43.99,43.9061,43.9807,13262.0
2019-08-08 13:00:00,47.22,47.26,47.12,47.13,11035.0,43.99,44.0273,43.8968,43.9061,11035.0
2019-08-08 13:30:00,47.13,47.19,47.08,47.11,11427.0,43.9061,43.962,43.8596,43.8875,11427.0
2019-08-08 14:00:00,47.08,47.1,46.97,47.03,17708.0,43.8596,43.8782,43.7571,43.813,17708.0
2019-08-08 14:30:00,47.03,47.18,47.01,47.1,26241.0,43.813,43.9527,43.7944,43.8782,26241.0
2019-08-08 15:00:00,47.1,47.17,47.02,47.08,28831.0,43.8782,43.9434,43.8037,43.8596,28831.0
2019-08-08 15:30:00,47.07,47.24,47.04,47.18,129593.0,43.8502,44.0086,43.8223,43.9527,129593.0
2019-08-09 09:30:00,46.96,46.96,46.69,46.78,7210.0,43.7478,43.7478,43.4962,43.5801,7210.0
2019-08-09 10:00:00,46.77,46.82,46.53,46.53,5551.0,43.5708,43.6173,43.3472,43.3472,5551.0
2019-08-09 10:30:00,46.57,46.69,46.5,46.69,11879.0,43.3845,43.4962,43.3192,43.4962,11879.0
2019-08-09 11:00:00,46.62,46.7,46.47,46.47,12277.0,43.431,43.5056,43.2913,43.2913,12277.0
2019-08-09 11:30:00,46.49,46.55,46.42,46.48,6849.0,43.3099,43.3658,43.2447,43.3006,6849.0
2019-08-09 12:00:00,46.52,46.55,46.37,46.44,3308.0,43.3379,43.3658,43.1981,43.2633,3308.0
2019-08-09 12:30:00,46.38,46.72,46.38,46.65,4095.0,43.2074,43.5242,43.2074,43.459,4095.0
2019-08-09 13:00:00,46.57,46.66,46.55,46.65,5549.0,43.3845,43.4683,43.3658,43.459,5549.0
2019-08-09 13:30:00,46.65,46.66,46.58,46.59,7491.0,43.459,43.4683,43.3938,43.4031,7491.0
2019-08-09 14:00:00,46.58,46.7,46.57,46.68,4798.0,43.3938,43.5056,43.3845,43.4869,4798.0
2019-08-09 14:30:00,46.68,46.7,46.56,46.64,5441.0,43.4869,43.5056,43.3751,43.4497,5441.0
2019-08-09 15:00:00,46.62,46.82,46.61,46.68,7910.0,43.431,43.6173,43.4217,43.4869,7910.0
2019-08-09 15:30:00,46.66,46.71,46.4,46.43,41039.0,43.4683,43.5149,43.2261,43.254,41039.0
2019-08-12 09:30:00,46.29,46.47,45.94,46.04,12132.0,43.1236,43.2913,42.7975,42.8907,12132.0
2019-08-12 10:00:00,46.07,46.3,46.03,46.24,11070.0,42.9187,43.1329,42.8814,43.077,11070.0
2019-08-12 10:30:00,46.25,46.37,46.22,46.25,7099.0,43.0863,43.1981,43.0584,43.0863,7099.0
2019-08-12 11:00:00,46.23,46.3,46.07,46.2,10012.0,43.0677,43.1329,42.9187,43.0398,10012.0
2019-08-12 11:30:00,46.19,46.28,46.05,46.2,4531.0,43.0304,43.1143,42.9,43.0398,4531.0
2019-08-12 12:00:00,46.25,46.25,46.03,46.16,6377.0,43.0863,43.0863,42.8814,43.0025,6377.0
2019-08-12 12:30:00,46.16,46.24,46.11,46.12,8682.0,43.0025,43.077,42.9559,42.9652,8682.0
2019-08-12 13:00:00,46.14,46.17,46.04,46.04,8242.0,42.9839,43.0118,42.8907,42.8907,8242.0
2019-08-12 13:30:00,45.99,46.02,45.84,45.87,4628.0,42.8441,42.8721,42.7044,42.7323,4628.0
2019-08-12 14:00:00,45.89,45.94,45.76,45.76,9616.0,42.751,42.7975,42.6299,42.6299,9616.0
2019-08-12 14:30:00,45.77,45.8,45.55,45.58,7640.0,42.6392,42.6671,42.4342,42.4622,7640.0
2019-08-12 15:00:00,45.6,45.72,45.59,45.64,9090.0,42.4808,42.5926,42.4715,42.5181,9090.0
2019-08-12 15:30:00,45.64,45.65,45.46,45.47,38191.0,42.5181,42.5274,42.3504,42.3597,38191.0
2019-08-13 09:30:00,45.35,46.36,45.35,46.36,10443.0,42.2479,43.1888,42.2479,43.1888,10443.0
2019-08-13 10:00:00,46.41,46.81,46.28,46.71,16506.0,43.2354,43.608,43.1143,43.5149,16506.0
2019-08-13 10:30:00,46.71,46.77,46.54,46.56,13941.0,43.5149,43.5708,43.3565,43.3751,13941.0
2019-08-13 11:00:00,46.55,46.65,46.37,46.44,9298.0,43.3658,43.459,43.1981,43.2633,9298.0
2019-08-13 11:30:00,46.38,46.6,46.38,46.52,9704.0,43.2074,43.4124,43.2074,43.3379,9704.0
2019-08-13 12:00:00,46.54,46.71,46.5,46.61,8486.0,43.3565,43.5149,43.3192,43.4217,8486.0
2019-08-13 12:30:00,46.6,46.63,46.47,46.5,5488.0,43.4124,43.4403,43.2913,43.3192,5488.0
2019-08-13 13:00:00,46.47,46.55,46.38,46.43,20853.0,43.2913,43.3658,43.2074,43.254,20853.0
2019-08-13 13:30:00,46.47,46.53,46.38,46.4,17639.0,43.2913,43.3472,43.2074,43.2261,17639.0
2019-08-13 14:00:00,46.44,46.5,46.37,46.49,12705.0,43.2633,43.3192,43.1981,43.3099,12705.0
2019-08-13 14:30:00,46.49,46.55,46.45,46.46,8123.0,43.3099,43.3658,43.2727,43.282,8123.0
2019-08-13 15:00:00,46.45,46.46,46.35,46.45,12944.0,43.2727,43.282,43.1795,43.2727,12944.0
2019-08-13 15:30:00,46.45,46.51,46.31,46.41,59116.0,43.2727,43.3286,43.1422,43.2354,59116.0
2019-08-14 09:30:00,45.44,45.79,45.44,45.7,19239.0,42.3317,42.6578,42.3317,42.574,19239.0
2019-08-14 10:00:00,45.68,45.82,45.59,45.78,18344.0,42.5553,42.6858,42.4715,42.6485,18344.0
2019-08-14 10:30:00,45.74,45.74,45.4,45.42,18355.0,42.6112,42.6112,42.2945,42.3131,18355.0
2019-08-14 11:00:00,45.4,45.47,45.29,45.47,38667.0,42.2945,42.3597,42.192,42.3597,38667.0
2019-08-14 11:30:00,45.46,45.52,45.26,45.32,55559.0,42.3504,42.4063,42.1641,42.22,55559.0
2019-08-14 12:00:00,45.3,45.44,45.22,45.41,23910.0,42.2013,42.3317,42.1268,42.3038,23910.0
2019-08-14 12:30:00,45.43,45.46,45.36,45.42,44058.0,42.3224,42.3504,42.2572,42.3131,44058.0
2019-08-14 13:00:00,45.4,45.51,45.28,45.44,21259.0,42.2945,42.397,42.1827,42.3317,21259.0
2019-08-14 13:30:00,45.44,45.52,45.39,45.42,11252.0,42.3317,42.4063,42.2852,42.3131,11252.0
2019-08-14 14:00:00,45.41,45.43,45.28,45.29,10059.0,42.3038,42.3224,42.1827,42.192,10059.0
2019-08-14 14:30:00,45.3,45.33,45.07,45.26,16070.0,42.2013,42.2293,41.9871,42.1641,16070.0
2019-08-14 15:00:00,45.25,45.55,45.18,45.4,35578.0,42.1547,42.4342,42.0895,42.2945,35578.0
2019-08-14 15:30:00,45.38,45.38,45.06,45.08,77280.0,42.2759,42.2759,41.9777,41.9964,77280.0
2019-08-15 09:30:00,45.15,45.34,45.0,45.16,13891.0,42.0616,42.2386,41.9218,42.0709,13891.0
2019-08-15 10:00:00,45.24,45.33,45.11,45.23,14649.0,42.1454,42.2293,42.0243,42.1361,14649.0
2019-08-15 10:30:00,45.15,45.31,45.07,45.22,19618.0,42.0616,42.2106,41.9871,42.1268,19618.0
2019-08-15 11:00:00,45.16,45.31,45.09,45.23,14197.0,42.0709,42.2106,42.0057,42.1361,14197.0
2019-08-15 11:30:00,45.28,45.39,45.19,45.3,44079.0,42.1827,42.2852,42.0988,42.2013,44079.0
2019-08-15 12:00:00,45.27,45.34,45.24,45.29,10160.0,42.1734,42.2386,42.1454,42.192,10160.0
2019-08-15 12:30:00,45.26,45.37,45.25,45.32,5745.0,42.1641,42.2665,42.1547,42.22,5745.0
2019-08-15 13:00:00,45.33,45.36,45.2,45.26,7432.0,42.2293,42.2572,42.1082,42.1641,7432.0
2019-08-15 13:30:00,45.26,45.27,44.97,45.06,14192.0,42.1641,42.1734,41.8939,41.9777,14192.0
2019-08-15 14:00:00,45.05,45.23,44.98,45.18,11663.0,41.9684,42.1361,41.9032,42.0895,11663.0
2019-08-15 14:30:00,45.14,45.16,44.98,45.02,31854.0,42.0523,42.0709,41.9032,41.9405,31854.0
2019-08-15 15:00:00,45.03,45.17,45.02,45.05,13910.0,41.9498,42.0802,41.9405,41.9684,13910.0
2019-08-15 15:30:00,45.05,45.29,45.05,45.16,59994.0,41.9684,42.192,41.9684,42.0709,59994.0
2019-08-16 09:30:00,45.51,45.93,45.27,45.65,14507.0,42.397,42.7882,42.1734,42.5274,14507.0
2019-08-16 10:00:00,45.65,45.79,45.54,45.68,5910.0,42.5274,42.6578,42.4249,42.5553,5910.0
2019-08-16 10:30:00,45.69,45.72,45.62,45.68,15792.0,42.5646,42.5926,42.4994,42.5553,15792.0
2019-08-16 11:00:00,45.68,45.68,45.48,45.6,23569.0,42.5553,42.5553,42.369,42.4808,23569.0
2019-08-16 11:30:00,45.59,45.6,45.46,45.54,18364.0,42.4715,42.4808,42.3504,42.4249,18364.0
2019-08-16 12:00:00,45.55,45.64,45.5,45.59,12027.0,42.4342,42.5181,42.3876,42.4715,12027.0
2019-08-16 12:30:00,45.61,45.77,45.59,45.7,23119.0,42.4901,42.6392,42.4715,42.574,23119.0
2019-08-16 13:00:00,45.71,45.76,45.57,45.74,44339.0,42.5833,42.6299,42.4529,42.6112,44339.0
2019-08-16 13:30:00,45.76,45.89,45.76,45.87,10270.0,42.6299,42.751,42.6299,42.7323,10270.0
2019-08-16 14:00:00,45.87,45.96,45.76,45.76,8996.0,42.7323,42.8162,42.6299,42.6299,8996.0
2019-08-16 14:30:00,45.77,45.83,45.73,45.78,7379.0,42.6392,42.6951,42.6019,42.6485,7379.0
2019-08-16 15:00:00,45.8,45.87,45.78,45.82,14458.0,42.6671,42.7323,42.6485,42.6858,14458.0
2019-08-16 15:30:00,45.82,45.88,45.7,45.8,82321.0,42.6858,42.7416,42.574,42.6671,82321.0
2019-08-19 09:30:00,46.44,46.49,46.15,46.15,8075.0,43.2633,43.3099,42.9932,42.9932,8075.0
2019-08-19 10:00:00,46.22,46.22,46.04,46.14,5390.0,43.0584,43.0584,42.8907,42.9839,5390.0
2019-08-19 10:30:00,46.13,46.15,46.0,46.02,5609.0,42.9745,42.9932,42.8534,42.8721,5609.0
2019-08-19 11:00:00,46.03,46.04,45.95,45.98,4961.0,42.8814,42.8907,42.8069,42.8348,4961.0
2019-08-19 11:30:00,45.97,46.06,45.91,46.02,11756.0,42.8255,42.9093,42.7696,42.8721,11756.0
2019-08-19 12:00:00,46.03,46.05,45.97,45.98,3600.0,42.8814,42.9,42.8255,42.8348,3600.0
2019-08-19 12:30:00,45.99,46.01,45.93,45.99,4052.0,42.8441,42.8628,42.7882,42.8441,4052.0
2019-08-19 13:00:00,46.0,46.09,45.98,46.02,5548.0,42.8534,42.9373,42.8348,42.8721,5548.0
2019-08-19 13:30:00,46.0,46.02,45.97,45.99,5395.0,42.8534,42.8721,42.8255,42.8441,5395.0
2019-08-19 14:00:00,45.99,45.99,45.88,45.9,6329.0,42.8441,42.8441,42.7416,42.7603,6329.0
2019-08-19 14:30:00,45.93,46.0,45.88,45.92,10746.0,42.7882,42.8534,42.7416,42.7789,10746.0
2019-08-19 15:00:00,45.92,45.92,45.84,45.87,13871.0,42.7789,42.7789,42.7044,42.7323,13871.0
2019-08-19 15:30:00,45.87,45.99,45.86,45.9,45677.0,42.7323,42.8441,42.723,42.7603,45677.0
2019-08-20 09:30:00,45.82,45.82,45.28,45.33,25085.0,42.6858,42.6858,42.1827,42.2293,25085.0
2019-08-20 10:00:00,45.37,45.57,45.24,45.54,8221.0,42.2665,42.4529,42.1454,42.4249,8221.0
2019-08-20 10:30:00,45.59,45.63,45.44,45.63,7874.0,42.4715,42.5087,42.3317,42.5087,7874.0
2019-08-20 11:00:00,45.71,45.77,45.67,45.67,6767.0,42.5833,42.6392,42.546,42.546,6767.0
2019-08-20 11:30:00,45.69,45.77,45.61,45.65,9027.0,42.5646,42.6392,42.4901,42.5274,9027.0
2019-08-20 12:00:00,45.66,45.69,45.62,45.63,4942.0,42.5367,42.5646,42.4994,42.5087,4942.0
2019-08-20 12:30:00,45.63,45.67,45.57,45.67,4514.0,42.5087,42.546,42.4529,42.546,4514.0
2019-08-20 13:00:00,45.67,45.67,45.56,45.57,4250.0,42.546,42.546,42.4435,42.4529,4250.0
2019-08-20 13:30:00,45.56,45.6,45.46,45.57,4924.0,42.4435,42.4808,42.3504,42.4529,4924.0
2019-08-20 14:00:00,45.57,45.58,45.43,45.51,8096.0,42.4529,42.4622,42.3224,42.397,8096.0
2019-08-20 14:30:00,45.5,45.55,45.5,45.52,5166.0,42.3876,42.4342,42.3876,42.4063,5166.0
2019-08-20 15:00:00,45.5,45.53,45.42,45.51,9001.0,42.3876,42.4156,42.3131,42.397,9001.0
2019-08-20 15:30:00,45.51,45.55,45.3,45.31,37706.0,42.397,42.4342,42.2013,42.2106,37706.0
2019-08-21 09:30:00,45.82,45.93,45.51,45.76,7475.0,42.6858,42.7882,42.397,42.6299,7475.0
2019-08-21 10:00:00,45.73,45.81,45.63,45.67,5248.0,42.6019,42.6764,42.5087,42.546,5248.0
2019-08-21 10:30:00,45.68,45.74,45.56,45.66,6824.0,42.5553,42.6112,42.4435,42.5367,6824.0
2019-08-21 11:00:00,45.64,45.8,45.61,45.8,12852.0,42.5181,42.6671,42.4901,42.6671,12852.0
2019-08-21 11:30:00,45.8,45.92,45.75,45.87,12779.0,42.6671,42.7789,42.6205,42.7323,12779.0
2019-08-21 12:00:00,45.86,45.91,45.82,45.87,11855.0,42.723,42.7696,42.6858,42.7323,11855.0
2019-08-21 12:30:00,45.85,45.88,45.8,45.88,7084.0,42.7137,42.7416,42.6671,42.7416,7084.0
2019-08-21 13:00:00,45.87,45.88,45.76,45.77,6429.0,42.7323,42.7416,42.6299,42.6392,6429.0
2019-08-21 13:30:00,45.74,45.74,45.69,45.71,5986.0,42.6112,42.6112,42.5646,42.5833,5986.0
2019-08-21 14:00:00,45.65,45.8,45.65,45.69,7062.0,42.5274,42.6671,42.5274,42.5646,7062.0
2019-08-21 14:30:00,45.71,45.71,45.55,45.56,14572.0,42.5833,42.5833,42.4342,42.4435,14572.0
2019-08-21 15:00:00,45.55,45.69,45.55,45.61,11453.0,42.4342,42.5646,42.4342,42.4901,11453.0
2019-08-21 15:30:00,45.61,45.66,45.46,45.56,50469.0,42.4901,42.5367,42.3504,42.4435,50469.0
2019-08-22 09:30:00,45.74,45.87,45.6,45.67,6000.0,42.6112,42.7323,42.4808,42.546,6000.0
2019-08-22 10:00:00,45.71,45.75,45.47,45.48,7275.0,42.5833,42.6205,42.3597,42.369,7275.0
2019-08-22 10:30:00,45.46,45.46,45.2,45.27,11812.0,42.3504,42.3504,42.1082,42.1734,11812.0
2019-08-22 11:00:00,45.29,45.47,45.22,45.38,9900.0,42.192,42.3597,42.1268,42.2759,9900.0
2019-08-22 11:30:00,45.4,45.49,45.32,45.34,5305.0,42.2945,42.3783,42.22,42.2386,5305.0
2019-08-22 12:00:00,45.33,45.42,45.31,45.35,3791.0,42.2293,42.3131,42.2106,42.2479,3791.0
2019-08-22 12:30:00,45.35,45.43,45.33,45.35,5356.0,42.2479,42.3224,42.2293,42.2479,5356.0
2019-08-22 13:00:00,45.35,45.38,45.33,45.33,3412.0,42.2479,42.2759,42.2293,42.2293,3412.0
2019-08-22 13:30:00,45.34,45.4,45.32,45.34,7803.0,42.2386,42.2945,42.22,42.2386,7803.0
2019-08-22 14:00:00,45.35,45.39,45.24,45.25,12462.0,42.2479,42.2852,42.1454,42.1547,12462.0
2019-08-22 14:30:00,45.26,45.32,45.23,45.32,7866.0,42.1641,42.22,42.1361,42.22,7866.0
2019-08-22 15:00:00,45.27,45.28,45.16,45.16,21516.0,42.1734,42.1827,42.0709,42.0709,21516.0
2019-08-22 15:30:00,45.16,45.4,45.14,45.29,73886.0,42.0709,42.2945,42.0523,42.192,73886.0
2019-08-23 09:30:00,45.09,45.09,44.72,44.9,17213.0,42.0057,42.0057,41.661,41.8287,17213.0
2019-08-23 10:00:00,44.98,45.2,44.98,45.09,8873.0,41.9032,42.1082,41.9032,42.0057,8873.0
2019-08-23 10:30:00,45.12,45.39,45.12,45.32,8353.0,42.0336,42.2852,42.0336,42.22,8353.0
2019-08-23 11:00:00,45.23,45.24,44.57,44.77,19074.0,42.1361,42.1454,41.5213,41.7076,19074.0
2019-08-23 11:30:00,44.78,44.78,44.59,44.59,10921.0,41.7169,41.7169,41.5399,41.5399,10921.0
2019-08-23 12:00:00,44.55,44.74,44.5,44.62,7580.0,41.5026,41.6796,41.456,41.5678,7580.0
2019-08-23 12:30:00,44.65,44.75,44.55,44.59,13668.0,41.5958,41.6889,41.5026,41.5399,13668.0
2019-08-23 13:00:00,44.59,44.62,44.36,44.41,14643.0,41.5399,41.5678,41.3256,41.3722,14643.0
2019-08-23 13:30:00,44.38,44.57,44.34,44.51,6943.0,41.3443,41.5213,41.307,41.4654,6943.0
2019-08-23 14:00:00,44.51,44.54,44.46,44.5,6920.0,41.4654,41.4933,41.4188,41.456,6920.0
2019-08-23 14:30:00,44.52,44.53,44.31,44.44,9972.0,41.4747,41.484,41.279,41.4001,9972.0
2019-08-23 15:00:00,44.43,44.49,44.29,44.33,14340.0,41.3908,41.4467,41.2604,41.2977,14340.0
2019-08-23 15:30:00,44.32,44.32,44.0,44.13,50223.0,41.2884,41.2884,40.9902,41.1114,50223.0
2019-08-26 09:30:00,44.58,44.58,43.98,44.11,15110.0,41.5306,41.5306,40.9716,41.0927,15110.0
2019-08-26 10:00:00,44.16,44.22,44.04,44.05,11926.0,41.1393,41.1952,41.0275,41.0368,11926.0
2019-08-26 10:30:00,44.11,44.25,44.05,44.12,16113.0,41.0927,41.2231,41.0368,41.102,16113.0
2019-08-26 11:00:00,44.16,44.28,44.12,44.16,11547.0,41.1393,41.2511,41.102,41.1393,11547.0
2019-08-26 11:30:00,44.22,44.22,44.11,44.13,9924.0,41.1952,41.1952,41.0927,41.1114,9924.0
2019-08-26 12:00:00,44.15,44.28,44.06,44.24,14393.0,41.13,41.2511,41.0461,41.2138,14393.0
2019-08-26 12:30:00,44.28,44.32,44.25,44.29,6135.0,41.2511,41.2884,41.2231,41.2604,6135.0
2019-08-26 13:00:00,44.33,44.34,44.21,44.29,8397.0,41.2977,41.307,41.1859,41.2604,8397.0
2019-08-26 13:30:00,44.27,44.37,44.11,44.16,7068.0,41.2418,41.3349,41.0927,41.1393,7068.0
2019-08-26 14:00:00,44.13,44.14,44.03,44.06,6540.0,41.1114,41.1207,41.0182,41.0461,6540.0
2019-08-26 14:30:00,44.05,44.15,44.03,44.13,5144.0,41.0368,41.13,41.0182,41.1114,5144.0
2019-08-26 15:00:00,44.17,44.17,44.04,44.09,9661.0,41.1486,41.1486,41.0275,41.0741,9661.0
2019-08-26 15:30:00,44.08,44.23,44.04,44.23,41408.0,41.0648,41.2045,41.0275,41.2045,41408.0
2019-08-27 09:30:00,44.6,44.6,44.47,44.48,7588.0,41.5492,41.5492,41.4281,41.4374,7588.0
2019-08-27 10:00:00,44.52,44.58,44.44,44.44,13098.0,41.4747,41.5306,41.4001,41.4001,13098.0
2019-08-27 10:30:00,44.47,44.54,44.39,44.4,10084.0,41.4281,41.4933,41.3536,41.3629,10084.0
2019-08-27 11:00:00,44.39,44.44,44.22,44.27,6739.0,41.3536,41.4001,41.1952,41.2418,6739.0
2019-08-27 11:30:00,44.29,44.36,44.26,44.29,4494.0,41.2604,41.3256,41.2325,41.2604,4494.0
2019-08-27 12:00:00,44.27,44.28,44.16,44.24,5621.0,41.2418,41.2511,41.1393,41.2138,5621.0
2019-08-27 12:30:00,44.25,44.26,44.07,44.14,4049.0,41.2231,41.2325,41.0555,41.1207,4049.0
2019-08-27 13:00:00,44.15,44.3,44.11,44.29,10072.0,41.13,41.2697,41.0927,41.2604,10072.0
2019-08-27 13:30:00,44.29,44.42,44.26,44.34,15293.0,41.2604,41.3815,41.2325,41.307,15293.0
2019-08-27 14:00:00,44.36,44.37,44.23,44.24,4706.0,41.3256,41.3349,41.2045,41.2138,4706.0
2019-08-27 14:30:00,44.24,44.35,44.19,44.34,6467.0,41.2138,41.3163,41.1673,41.307,6467.0
2019-08-27 15:00:00,44.35,44.37,44.25,44.27,8432.0,41.3163,41.3349,41.2231,41.2418,8432.0
2019-08-27 15:30:00,44.23,44.32,44.14,44.14,47511.0,41.2045,41.2884,41.1207,41.1207,47511.0
2019-08-28 09:30:00,43.95,44.38,43.87,44.38,7865.0,40.9437,41.3443,40.8691,41.3443,7865.0
2019-08-28 10:00:00,44.37,44.5,44.31,44.5,9566.0,41.3349,41.456,41.279,41.456,9566.0
2019-08-28 10:30:00,44.5,44.72,44.49,44.65,16904.0,41.456,41.661,41.4467,41.5958,16904.0
2019-08-28 11:00:00,44.68,44.94,44.68,44.94,12300.0,41.6237,41.8659,41.6237,41.8659,12300.0
2019-08-28 11:30:00,44.94,44.95,44.82,44.82,15282.0,41.8659,41.8753,41.7542,41.7542,15282.0
2019-08-28 12:00:00,44.85,44.85,44.73,44.73,3629.0,41.7821,41.7821,41.6703,41.6703,3629.0
2019-08-28 12:30:00,44.71,44.82,44.71,44.79,7579.0,41.6517,41.7542,41.6517,41.7262,7579.0
2019-08-28 13:00:00,44.8,44.81,44.66,44.73,4677.0,41.7355,41.7448,41.6051,41.6703,4677.0
2019-08-28 13:30:00,44.73,44.75,44.69,44.69,6407.0,41.6703,41.6889,41.633,41.633,6407.0
2019-08-28 14:00:00,44.7,44.79,44.66,44.76,7030.0,41.6424,41.7262,41.6051,41.6983,7030.0
2019-08-28 14:30:00,44.76,44.86,44.75,44.82,9545.0,41.6983,41.7914,41.6889,41.7542,9545.0
2019-08-28 15:00:00,44.8,44.82,44.71,44.71,11249.0,41.7355,41.7542,41.6517,41.6517,11249.0
2019-08-28 15:30:00,44.72,44.79,44.7,44.75,79341.0,41.661,41.7262,41.6424,41.6889,79341.0
2019-08-29 09:30:00,45.31,45.73,45.31,45.56,13150.0,42.2106,42.6019,42.2106,42.4435,13150.0
2019-08-29 10:00:00,45.57,45.69,45.48,45.57,10556.0,42.4529,42.5646,42.369,42.4529,10556.0
2019-08-29 10:30:00,45.55,45.56,45.36,45.49,13559.0,42.4342,42.4435,42.2572,42.3783,13559.0
2019-08-29 11:00:00,45.51,45.52,45.35,45.37,9579.0,42.397,42.4063,42.2479,42.2665,9579.0
2019-08-29 11:30:00,45.38,45.64,45.37,45.64,12857.0,42.2759,42.5181,42.2665,42.5181,12857.0
2019-08-29 12:00:00,45.63,45.65,45.58,45.63,6842.0,42.5087,42.5274,42.4622,42.5087,6842.0
2019-08-29 12:30:00,45.61,45.68,45.6,45.65,6374.0,42.4901,42.5553,42.4808,42.5274,6374.0
2019-08-29 13:00:00,45.65,45.7,45.64,45.68,11873.0,42.5274,42.574,42.5181,42.5553,11873.0
2019-08-29 13:30:00,45.68,45.74,45.61,45.64,6700.0,42.5553,42.6112,42.4901,42.5181,6700.0
2019-08-29 14:00:00,45.66,45.73,45.6,45.66,5756.0,42.5367,42.6019,42.4808,42.5367,5756.0
2019-08-29 14:30:00,45.67,45.68,45.43,45.51,20275.0,42.546,42.5553,42.3224,42.397,20275.0
2019-08-29 15:00:00,45.51,45.63,45.36,45.37,27333.0,42.397,42.5087,42.2572,42.2665,27333.0
2019-08-29 15:30:00,45.39,45.54,45.39,45.53,48857.0,42.2852,42.4249,42.2852,42.4156,48857.0
2019-08-30 09:30:00,45.86,46.09,45.76,45.76,10857.0,42.723,42.9373,42.6299,42.6299,10857.0
2019-08-30 10:00:00,45.8,45.84,45.66,45.72,13397.0,42.6671,42.7044,42.5367,42.5926,13397.0
2019-08-30 10:30:00,45.72,45.82,45.56,45.59,20601.0,42.5926,42.6858,42.4435,42.4715,20601.0
2019-08-30 11:00:00,45.61,45.61,45.13,45.24,18302.0,42.4901,42.4901,42.043,42.1454,18302.0
2019-08-30 11:30:00,45.25,45.36,45.25,45.34,18653.0,42.1547,42.2572,42.1547,42.2386,18653.0
2019-08-30 12:00:00,45.32,45.48,45.29,45.46,14587.0,42.22,42.369,42.192,42.3504,14587.0
2019-08-30 12:30:00,45.45,45.61,45.43,45.59,12206.0,42.3411,42.4901,42.3224,42.4715,12206.0
2019-08-30 13:00:00,45.6,45.6,45.49,45.49,6164.0,42.4808,42.4808,42.3783,42.3783,6164.0
2019-08-30 13:30:00,45.48,45.49,45.44,45.48,6506.0,42.369,42.3783,42.3317,42.369,6506.0
2019-08-30 14:00:00,45.53,45.59,45.5,45.55,5322.0,42.4156,42.4715,42.3876,42.4342,5322.0
2019-08-30 14:30:00,45.57,45.57,45.45,45.48,5792.0,42.4529,42.4529,42.3411,42.369,5792.0
2019-08-30 15:00:00,45.5,45.54,45.43,45.53,15461.0,42.3876,42.4249,42.3224,42.4156,15461.0
2019-08-30 15:30:00,45.54,45.69,45.5,45.56,52848.0,42.4249,42.5646,42.3876,42.4435,52848.0
2019-09-03 09:30:00,45.17,45.17,44.92,45.09,8958.0,42.0802,42.0802,41.8473,42.0057,8958.0
2019-09-03 10:00:00,45.02,45.03,44.36,44.42,22900.0,41.9405,41.9498,41.3256,41.3815,22900.0
2019-09-03 10:30:00,44.4,44.56,44.3,44.34,19819.0,41.3629,41.5119,41.2697,41.307,19819.0
2019-09-03 11:00:00,44.35,44.38,44.1,44.26,13264.0,41.3163,41.3443,41.0834,41.2325,13264.0
2019-09-03 11:30:00,44.33,44.38,44.23,44.28,12320.0,41.2977,41.3443,41.2045,41.2511,12320.0
2019-09-03 12:00:00,44.29,44.54,44.28,44.47,17081.0,41.2604,41.4933,41.2511,41.4281,17081.0
2019-09-03 12:30:00,44.48,44.49,44.28,44.33,9243.0,41.4374,41.4467,41.2511,41.2977,9243.0
2019-09-03 13:00:00,44.34,44.36,44.21,44.26,9716.0,41.307,41.3256,41.1859,41.2325,9716.0
2019-09-03 13:30:00,44.25,44.29,44.08,44.1,9548.0,41.2231,41.2604,41.0648,41.0834,9548.0
2019-09-03 14:00:00,44.1,44.2,44.1,44.12,8621.0,41.0834,41.1766,41.0834,41.102,8621.0
2019-09-03 14:30:00,44.11,44.16,44.08,44.14,15236.0,41.0927,41.1393,41.0648,41.1207,15236.0
2019-09-03 15:00:00,44.14,44.39,44.13,44.36,32207.0,41.1207,41.3536,41.1114,41.3256,32207.0
2019-09-03 15:30:00,44.36,44.43,44.26,44.28,88053.0,41.3256,41.3908,41.2325,41.2511,88053.0
2019-09-04 09:30:00,44.9,45.1,44.84,45.0,29269.0,41.8287,42.015,41.7728,41.9218,29269.0
2019-09-04 10:00:00,45.0,45.04,44.63,44.71,6688.0,41.9218,41.9591,41.5772,41.6517,6688.0
2019-09-04 10:30:00,44.7,44.83,44.69,44.83,7996.0,41.6424,41.7635,41.633,41.7635,7996.0
2019-09-04 11:00:00,44.81,44.83,44.64,44.71,9963.0,41.7448,41.7635,41.5865,41.6517,9963.0
2019-09-04 11:30:00,44.7,44.78,44.67,44.76,7923.0,41.6424,41.7169,41.6144,41.6983,7923.0
2019-09-04 12:00:00,44.76,44.77,44.67,44.69,7472.0,41.6983,41.7076,41.6144,41.633,7472.0
2019-09-04 12:30:00,44.69,44.7,44.61,44.67,8532.0,41.633,41.6424,41.5585,41.6144,8532.0
2019-09-04 13:00:00,44.69,44.69,44.61,44.65,9117.0,41.633,41.633,41.5585,41.5958,9117.0
2019-09-04 13:30:00,44.65,44.65,44.51,44.52,6659.0,41.5958,41.5958,41.4654,41.4747,6659.0
2019-09-04 14:00:00,44.52,44.69,44.51,44.63,10903.0,41.4747,41.633,41.4654,41.5772,10903.0
2019-09-04 14:30:00,44.65,44.76,44.61,44.72,13978.0,41.5958,41.6983,41.5585,41.661,13978.0
2019-09-04 15:00:00,44.72,44.86,44.69,44.69,20895.0,41.661,41.7914,41.633,41.633,20895.0
2019-09-04 15:30:00,44.7,44.76,44.64,44.66,59920.0,41.6424,41.6983,41.5865,41.6051,59920.0
2019-09-05 09:30:00,45.24,45.79,45.0,45.71,56064.0,42.1454,42.6578,41.9218,42.5833,56064.0
2019-09-05 10:00:00,45.73,46.19,45.68,46.07,54565.0,42.6019,43.0304,42.5553,42.9187,54565.0
2019-09-05 10:30:00,46.08,46.37,46.08,46.16,19699.0,42.928,43.1981,42.928,43.0025,19699.0
2019-09-05 11:00:00,46.17,46.4,46.14,46.3,17080.0,43.0118,43.2261,42.9839,43.1329,17080.0
2019-09-05 11:30:00,46.27,46.28,46.1,46.11,11563.0,43.105,43.1143,42.9466,42.9559,11563.0
2019-09-05 12:00:00,46.12,46.23,46.11,46.18,8911.0,42.9652,43.0677,42.9559,43.0211,8911.0
2019-09-05 12:30:00,46.18,46.22,46.14,46.21,9215.0,43.0211,43.0584,42.9839,43.0491,9215.0
2019-09-05 13:00:00,46.2,46.35,46.19,46.34,10977.0,43.0398,43.1795,43.0304,43.1702,10977.0
2019-09-05 13:30:00,46.34,46.41,46.32,46.4,11807.0,43.1702,43.2354,43.1516,43.2261,11807.0
2019-09-05 14:00:00,46.4,46.4,46.29,46.38,13718.0,43.2261,43.2261,43.1236,43.2074,13718.0
2019-09-05 14:30:00,46.37,46.48,46.34,46.48,14947.0,43.1981,43.3006,43.1702,43.3006,14947.0
2019-09-05 15:00:00,46.47,46.51,46.37,46.5,24044.0,43.2913,43.3286,43.1981,43.3192,24044.0
2019-09-05 15:30:00,46.51,46.51,46.36,46.45,68040.0,43.3286,43.3286,43.1888,43.2727,68040.0
2019-09-06 09:30:00,46.62,46.62,46.34,46.47,11078.0,43.431,43.431,43.1702,43.2913,11078.0
2019-09-06 10:00:00,46.5,46.75,46.46,46.75,7532.0,43.3192,43.5521,43.282,43.5521,7532.0
2019-09-06 10:30:00,46.76,46.82,46.5,46.58,11281.0,43.5615,43.6173,43.3192,43.3938,11281.0
2019-09-06 11:00:00,46.6,46.63,46.45,46.45,8356.0,43.4124,43.4403,43.2727,43.2727,8356.0
2019-09-06 11:30:00,46.47,46.55,46.41,46.54,8955.0,43.2913,43.3658,43.2354,43.3565,8955.0
2019-09-06 12:00:00,46.54,46.55,46.45,46.47,5307.0,43.3565,43.3658,43.2727,43.2913,5307.0
2019-09-06 12:30:00,46.46,46.46,46.35,46.43,6058.0,43.282,43.282,43.1795,43.254,6058.0
2019-09-06 13:00:00,46.44,46.5,46.44,46.48,4980.0,43.2633,43.3192,43.2633,43.3006,4980.0
2019-09-06 13:30:00,46.49,46.54,46.44,46.48,5550.0,43.3099,43.3565,43.2633,43.3006,5550.0
2019-09-06 14:00:00,46.49,46.51,46.45,46.45,7743.0,43.3099,43.3286,43.2727,43.2727,7743.0
2019-09-06 14:30:00,46.43,46.5,46.38,46.4,5988.0,43.254,43.3192,43.2074,43.2261,5988.0
2019-09-06 15:00:00,46.4,46.52,46.4,46.5,12442.0,43.2261,43.3379,43.2261,43.3192,12442.0
2019-09-06 15:30:00,46.51,46.52,46.3,46.43,79396.0,43.3286,43.3379,43.1329,43.254,79396.0
2019-09-09 09:30:00,46.51,46.51,46.13,46.45,30498.0,43.3286,43.3286,42.9745,43.2727,30498.0
2019-09-09 10:00:00,46.47,46.47,46.21,46.24,17423.0,43.2913,43.2913,43.0491,43.077,17423.0
2019-09-09 10:30:00,46.25,46.28,46.13,46.28,11610.0,43.0863,43.1143,42.9745,43.1143,11610.0
2019-09-09 11:00:00,46.26,46.4,46.2,46.27,13872.0,43.0957,43.2261,43.0398,43.105,13872.0
2019-09-09 11:30:00,46.23,46.27,46.16,46.24,11601.0,43.0677,43.105,43.0025,43.077,11601.0
2019-09-09 12:00:00,46.24,46.36,46.12,46.13,9320.0,43.077,43.1888,42.9652,42.9745,9320.0
2019-09-09 12:30:00,46.11,46.12,46.03,46.12,5367.0,42.9559,42.9652,42.8814,42.9652,5367.0
2019-09-09 13:00:00,46.09,46.21,46.05,46.14,11460.0,42.9373,43.0491,42.9,42.9839,11460.0
2019-09-09 13:30:00,46.14,46.16,46.07,46.14,9227.0,42.9839,43.0025,42.9187,42.9839,9227.0
2019-09-09 14:00:00,46.15,46.2,46.08,46.15,9981.0,42.9932,43.0398,42.928,42.9932,9981.0
2019-09-09 14:30:00,46.16,46.29,46.15,46.26,17053.0,43.0025,43.1236,42.9932,43.0957,17053.0
2019-09-09 15:00:00,46.25,46.35,46.23,46.31,12925.0,43.0863,43.1795,43.0677,43.1422,12925.0
2019-09-09 15:30:00,46.31,46.47,46.23,46.4,65783.0,43.1422,43.2913,43.0677,43.2261,65783.0
2019-09-10 09:30:00,46.47,46.47,45.74,45.84,17292.0,43.2913,43.2913,42.6112,42.7044,17292.0
2019-09-10 10:00:00,45.81,45.99,45.71,45.76,9494.0,42.6764,42.8441,42.5833,42.6299,9494.0
2019-09-10 10:30:00,45.78,45.95,45.77,45.84,11292.0,42.6485,42.8069,42.6392,42.7044,11292.0
2019-09-10 11:00:00,45.87,45.96,45.78,45.87,30388.0,42.7323,42.8162,42.6485,42.7323,30388.0
2019-09-10 11:30:00,45.87,45.96,45.81,45.84,43238.0,42.7323,42.8162,42.6764,42.7044,43238.0
2019-09-10 12:00:00,45.85,45.97,45.75,45.89,40007.0,42.7137,42.8255,42.6205,42.751,40007.0
2019-09-10 12:30:00,45.89,46.18,45.87,46.11,35265.0,42.751,43.0211,42.7323,42.9559,35265.0
2019-09-10 13:00:00,46.11,46.16,46.05,46.13,9528.0,42.9559,43.0025,42.9,42.9745,9528.0
2019-09-10 13:30:00,46.11,46.15,46.07,46.1,9993.0,42.9559,42.9932,42.9187,42.9466,9993.0
2019-09-10 14:00:00,46.1,46.1,45.94,46.0,9677.0,42.9466,42.9466,42.7975,42.8534,9677.0
2019-09-10 14:30:00,46.0,46.05,45.96,45.98,12984.0,42.8534,42.9,42.8162,42.8348,12984.0
2019-09-10 15:00:00,45.99,46.11,45.97,46.06,19198.0,42.8441,42.9559,42.8255,42.9093,19198.0
2019-09-10 15:30:00,46.05,46.2,46.01,46.2,57821.0,42.9,43.0398,42.8628,43.0398,57821.0
2019-09-11 09:30:00,46.32,46.35,45.85,46.13,17639.0,43.1516,43.1795,42.7137,42.9745,17639.0
2019-09-11 10:00:00,46.03,46.15,45.94,46.11,19368.0,42.8814,42.9932,42.7975,42.9559,19368.0
2019-09-11 10:30:00,46.11,46.35,45.96,46.23,36920.0,42.9559,43.1795,42.8162,43.0677,36920.0
2019-09-11 11:00:00,46.27,46.27,46.06,46.13,13244.0,43.105,43.105,42.9093,42.9745,13244.0
2019-09-11 11:30:00,46.13,46.33,46.13,46.29,14135.0,42.9745,43.1609,42.9745,43.1236,14135.0
2019-09-11 12:00:00,46.32,46.36,46.22,46.3,16611.0,43.1516,43.1888,43.0584,43.1329,16611.0
2019-09-11 12:30:00,46.3,46.36,46.25,46.32,11981.0,43.1329,43.1888,43.0863,43.1516,11981.0
2019-09-11 13:00:00,46.32,46.38,46.26,46.36,9096.0,43.1516,43.2074,43.0957,43.1888,9096.0
2019-09-11 13:30:00,46.36,46.47,46.35,46.47,11997.0,43.1888,43.2913,43.1795,43.2913,11997.0
2019-09-11 14:00:00,46.45,46.47,46.34,46.43,16351.0,43.2727,43.2913,43.1702,43.254,16351.0
2019-09-11 14:30:00,46.44,46.52,46.41,46.48,14826.0,43.2633,43.3379,43.2354,43.3006,14826.0
2019-09-11 15:00:00,46.49,46.55,46.44,46.45,20866.0,43.3099,43.3658,43.2633,43.2727,20866.0
2019-09-11 15:30:00,46.46,46.65,46.45,46.65,62118.0,43.282,43.459,43.2727,43.459,62118.0
2019-09-12 09:30:00,46.78,46.98,46.37,46.61,34916.0,43.5801,43.7664,43.1981,43.4217,34916.0
2019-09-12 10:00:00,46.59,46.92,46.49,46.82,23240.0,43.4031,43.7105,43.3099,43.6173,23240.0
2019-09-12 10:30:00,46.85,46.91,46.59,46.59,6040.0,43.6453,43.7012,43.4031,43.4031,6040.0
2019-09-12 11:00:00,46.49,46.73,46.44,46.64,11488.0,43.3099,43.5335,43.2633,43.4497,11488.0
2019-09-12 11:30:00,46.64,46.69,46.55,46.64,17626.0,43.4497,43.4962,43.3658,43.4497,17626.0
2019-09-12 12:00:00,46.64,46.7,46.55,46.69,14114.0,43.4497,43.5056,43.3658,43.4962,14114.0
2019-09-12 12:30:00,46.67,46.84,46.67,46.8,9342.0,43.4776,43.636,43.4776,43.5987,9342.0
2019-09-12 13:00:00,46.82,46.88,46.65,46.69,10807.0,43.6173,43.6732,43.459,43.4962,10807.0
2019-09-12 13:30:00,46.7,46.85,46.69,46.78,10227.0,43.5056,43.6453,43.4962,43.5801,10227.0
2019-09-12 14:00:00,46.77,46.8,46.73,46.79,9346.0,43.5708,43.5987,43.5335,43.5894,9346.0
2019-09-12 14:30:00,46.8,46.91,46.77,46.88,9377.0,43.5987,43.7012,43.5708,43.6732,9377.0
2019-09-12 15:00:00,46.88,46.92,46.85,46.86,13773.0,43.6732,43.7105,43.6453,43.6546,13773.0
2019-09-12 15:30:00,46.85,46.97,46.81,46.9,73887.0,43.6453,43.7571,43.608,43.6919,73887.0
2019-09-13 09:30:00,47.14,47.21,47.03,47.09,17631.0,43.9155,43.9807,43.813,43.8689,17631.0
2019-09-13 10:00:00,47.1,47.19,46.96,47.03,21078.0,43.8782,43.962,43.7478,43.813,21078.0
2019-09-13 10:30:00,47.02,47.14,47.01,47.02,14935.0,43.8037,43.9155,43.7944,43.8037,14935.0
2019-09-13 11:00:00,47.02,47.07,46.91,46.92,13743.0,43.8037,43.8502,43.7012,43.7105,13743.0
2019-09-13 11:30:00,46.95,46.99,46.89,46.91,17072.0,43.7385,43.7757,43.6826,43.7012,17072.0
2019-09-13 12:00:00,46.89,46.9,46.81,46.86,13147.0,43.6826,43.6919,43.608,43.6546,13147.0
2019-09-13 12:30:00,46.87,47.05,46.85,46.89,19340.0,43.6639,43.8316,43.6453,43.6826,19340.0
2019-09-13 13:00:00,46.88,46.92,46.75,46.77,8674.0,43.6732,43.7105,43.5521,43.5708,8674.0
2019-09-13 13:30:00,46.78,46.78,46.59,46.59,11145.0,43.5801,43.5801,43.4031,43.4031,11145.0
2019-09-13 14:00:00,46.62,46.63,46.52,46.61,11226.0,43.431,43.4403,43.3379,43.4217,11226.0
2019-09-13 14:30:00,46.62,46.67,46.56,46.59,12047.0,43.431,43.4776,43.3751,43.4031,12047.0
2019-09-13 15:00:00,46.59,46.71,46.58,46.65,20299.0,43.4031,43.5149,43.3938,43.459,20299.0
2019-09-13 15:30:00,46.64,46.72,46.61,46.64,47198.0,43.4497,43.5242,43.4217,43.4497,47198.0
2019-09-16 09:30:00,46.22,46.36,46.22,46.28,7752.0,43.0584,43.1888,43.0584,43.1143,7752.0
2019-09-16 10:00:00,46.26,46.32,46.15,46.15,5134.0,43.0957,43.1516,42.9932,42.9932,5134.0
2019-09-16 10:30:00,46.15,46.19,46.0,46.16,7998.0,42.9932,43.0304,42.8534,43.0025,7998.0
2019-09-16 11:00:00,46.19,46.33,46.18,46.27,5862.0,43.0304,43.1609,43.0211,43.105,5862.0
2019-09-16 11:30:00,46.24,46.26,45.93,45.98,11180.0,43.077,43.0957,42.7882,42.8348,11180.0
2019-09-16 12:00:00,46.0,46.21,46.0,46.19,14509.0,42.8534,43.0491,42.8534,43.0304,14509.0
2019-09-16 12:30:00,46.19,46.3,46.17,46.25,7892.0,43.0304,43.1329,43.0118,43.0863,7892.0
2019-09-16 13:00:00,46.25,46.3,46.23,46.23,8872.0,43.0863,43.1329,43.0677,43.0677,8872.0
2019-09-16 13:30:00,46.26,46.29,46.18,46.23,6408.0,43.0957,43.1236,43.0211,43.0677,6408.0
2019-09-16 14:00:00,46.25,46.26,46.18,46.25,7006.0,43.0863,43.0957,43.0211,43.0863,7006.0
2019-09-16 14:30:00,46.23,46.28,46.22,46.25,14838.0,43.0677,43.1143,43.0584,43.0863,14838.0
2019-09-16 15:00:00,46.24,46.25,46.1,46.14,7976.0,43.077,43.0863,42.9466,42.9839,7976.0
2019-09-16 15:30:00,46.13,46.14,46.01,46.02,55878.0,42.9745,42.9839,42.8628,42.8721,55878.0
2019-09-17 09:30:00,45.88,45.88,45.37,45.56,16042.0,42.7416,42.7416,42.2665,42.4435,16042.0
2019-09-17 10:00:00,45.55,45.8,45.5,45.73,7268.0,42.4342,42.6671,42.3876,42.6019,7268.0
2019-09-17 10:30:00,45.76,45.83,45.7,45.76,8815.0,42.6299,42.6951,42.574,42.6299,8815.0
2019-09-17 11:00:00,45.76,45.93,45.76,45.92,11862.0,42.6299,42.7882,42.6299,42.7789,11862.0
2019-09-17 11:30:00,45.93,46.01,45.9,45.91,8671.0,42.7882,42.8628,42.7603,42.7696,8671.0
2019-09-17 12:00:00,45.91,45.94,45.82,45.94,15511.0,42.7696,42.7975,42.6858,42.7975,15511.0
2019-09-17 12:30:00,45.96,46.05,45.93,46.05,12077.0,42.8162,42.9,42.7882,42.9,12077.0
2019-09-17 13:00:00,46.06,46.12,46.03,46.03,8313.0,42.9093,42.9652,42.8814,42.8814,8313.0
2019-09-17 13:30:00,46.01,46.17,46.01,46.1,9412.0,42.8628,43.0118,42.8628,42.9466,9412.0
2019-09-17 14:00:00,46.11,46.17,46.04,46.12,14618.0,42.9559,43.0118,42.8907,42.9652,14618.0
2019-09-17 14:30:00,46.11,46.12,46.06,46.08,8117.0,42.9559,42.9652,42.9093,42.928,8117.0
2019-09-17 15:00:00,46.08,46.16,46.07,46.15,12974.0,42.928,43.0025,42.9187,42.9932,12974.0
2019-09-17 15:30:00,46.16,46.4,46.15,46.35,82623.0,43.0025,43.2261,42.9932,43.1795,82623.0
2019-09-18 09:30:00,46.29,46.32,45.92,46.1,7905.0,43.1236,43.1516,42.7789,42.9466,7905.0
2019-09-18 10:00:00,46.08,46.31,45.94,46.28,9044.0,42.928,43.1422,42.7975,43.1143,9044.0
2019-09-18 10:30:00,46.3,46.42,46.25,46.41,8956.0,43.1329,43.2447,43.0863,43.2354,8956.0
2019-09-18 11:00:00,46.41,46.45,46.23,46.24,8031.0,43.2354,43.2727,43.0677,43.077,8031.0
2019-09-18 11:30:00,46.25,46.27,46.13,46.26,6677.0,43.0863,43.105,42.9745,43.0957,6677.0
2019-09-18 12:00:00,46.26,46.33,46.25,46.33,9950.0,43.0957,43.1609,43.0863,43.1609,9950.0
2019-09-18 12:30:00,46.33,46.39,46.32,46.35,8352.0,43.1609,43.2168,43.1516,43.1795,8352.0
2019-09-18 13:00:00,46.35,46.38,46.14,46.15,12673.0,43.1795,43.2074,42.9839,42.9932,12673.0
2019-09-18 13:30:00,46.11,46.19,46.03,46.08,11098.0,42.9559,43.0304,42.8814,42.928,11098.0
2019-09-18 14:00:00,46.02,46.18,45.85,46.01,15406.0,42.8721,43.0211,42.7137,42.8628,15406.0
2019-09-18 14:30:00,46.0,46.0,45.85,45.89,16627.0,42.8534,42.8534,42.7137,42.751,16627.0
2019-09-18 15:00:00,45.89,46.08,45.8,46.06,24486.0,42.751,42.928,42.6671,42.9093,24486.0
2019-09-18 15:30:00,46.05,46.38,46.05,46.31,60835.0,42.9,43.2074,42.9,43.1422,60835.0
2019-09-19 09:30:00,46.38,46.47,46.03,46.26,10830.0,43.2074,43.2913,42.8814,43.0957,10830.0
2019-09-19 10:00:00,46.27,46.33,46.22,46.33,11234.0,43.105,43.1609,43.0584,43.1609,11234.0
2019-09-19 10:30:00,46.3,46.41,46.29,46.4,16545.0,43.1329,43.2354,43.1236,43.2261,16545.0
2019-09-19 11:00:00,46.39,46.54,46.39,46.44,16399.0,43.2168,43.3565,43.2168,43.2633,16399.0
2019-09-19 11:30:00,46.43,46.53,46.38,46.41,10714.0,43.254,43.3472,43.2074,43.2354,10714.0
2019-09-19 12:00:00,46.46,46.52,46.43,46.43,6505.0,43.282,43.3379,43.254,43.254,6505.0
2019-09-19 12:30:00,46.42,46.52,46.42,46.48,12311.0,43.2447,43.3379,43.2447,43.3006,12311.0
2019-09-19 13:00:00,46.49,46.52,46.37,46.4,10040.0,43.3099,43.3379,43.1981,43.2261,10040.0
2019-09-19 13:30:00,46.4,46.4,46.23,46.31,10427.0,43.2261,43.2261,43.0677,43.1422,10427.0
2019-09-19 14:00:00,46.32,46.44,46.29,46.43,15567.0,43.1516,43.2633,43.1236,43.254,15567.0
2019-09-19 14:30:00,46.43,46.43,46.15,46.17,15006.0,43.254,43.254,42.9932,43.0118,15006.0
2019-09-19 15:00:00,46.17,46.18,46.08,46.1,16878.0,43.0118,43.0211,42.928,42.9466,16878.0
2019-09-19 15:30:00,46.09,46.09,45.9,46.03,76516.0,42.9373,42.9373,42.7603,42.8814,76516.0
2019-09-20 09:30:00,46.18,46.35,46.08,46.13,106030.0,43.0211,43.1795,42.928,42.9745,106030.0
2019-09-20 10:00:00,46.12,46.25,45.99,46.07,12868.0,42.9652,43.0863,42.8441,42.9187,12868.0
2019-09-20 10:30:00,46.07,46.17,45.99,46.05,12432.0,42.9187,43.0118,42.8441,42.9,12432.0
2019-09-20 11:00:00,46.02,46.28,46.02,46.26,9350.0,42.8721,43.1143,42.8721,43.0957,9350.0
2019-09-20 11:30:00,46.26,46.3,46.2,46.27,8788.0,43.0957,43.1329,43.0398,43.105,8788.0
2019-09-20 12:00:00,46.26,46.38,46.26,46.38,9548.0,43.0957,43.2074,43.0957,43.2074,9548.0
2019-09-20 12:30:00,46.38,46.41,46.3,46.34,5609.0,43.2074,43.2354,43.1329,43.1702,5609.0
2019-09-20 13:00:00,46.33,46.34,45.82,46.0,10541.0,43.1609,43.1702,42.6858,42.8534,10541.0
2019-09-20 13:30:00,46.0,46.01,45.91,45.97,12941.0,42.8534,42.8628,42.7696,42.8255,12941.0
2019-09-20 14:00:00,46.03,46.06,45.96,46.03,7806.0,42.8814,42.9093,42.8162,42.8814,7806.0
2019-09-20 14:30:00,46.05,46.14,46.03,46.12,12789.0,42.9,42.9839,42.8814,42.9652,12789.0
2019-09-20 15:00:00,46.12,46.18,45.89,45.89,23713.0,42.9652,43.0211,42.751,42.751,23713.0
2019-09-20 15:30:00,45.88,45.94,45.74,45.74,91494.0,42.7416,42.7975,42.6112,42.6112,91494.0
2019-09-23 09:30:00,45.63,45.87,45.5,45.72,45989.0,42.5087,42.7323,42.3876,42.5926,45989.0
2019-09-23 10:00:00,45.67,45.7,45.53,45.68,11917.0,42.546,42.574,42.4156,42.5553,11917.0
2019-09-23 10:30:00,45.71,45.78,45.7,45.74,11965.0,42.5833,42.6485,42.574,42.6112,11965.0
2019-09-23 11:00:00,45.75,45.89,45.74,45.84,9417.0,42.6205,42.751,42.6112,42.7044,9417.0
2019-09-23 11:30:00,45.86,45.93,45.8,45.91,8443.0,42.723,42.7882,42.6671,42.7696,8443.0
2019-09-23 12:00:00,45.87,45.99,45.85,45.92,12082.0,42.7323,42.8441,42.7137,42.7789,12082.0
2019-09-23 12:30:00,45.9,45.96,45.78,45.84,9470.0,42.7603,42.8162,42.6485,42.7044,9470.0
2019-09-23 13:00:00,45.88,45.99,45.86,45.99,8673.0,42.7416,42.8441,42.723,42.8441,8673.0
2019-09-23 13:30:00,46.0,46.02,45.92,46.01,7157.0,42.8534,42.8721,42.7789,42.8628,7157.0
2019-09-23 14:00:00,46.0,46.14,45.99,46.14,8918.0,42.8534,42.9839,42.8441,42.9839,8918.0
2019-09-23 14:30:00,46.14,46.14,46.01,46.11,14117.0,42.9839,42.9839,42.8628,42.9559,14117.0
2019-09-23 15:00:00,46.11,46.24,46.11,46.11,21338.0,42.9559,43.077,42.9559,42.9559,21338.0
2019-09-23 15:30:00,46.12,46.12,45.91,45.92,84089.0,42.9652,42.9652,42.7696,42.7789,84089.0
2019-09-24 09:30:00,46.02,46.19,45.96,46.12,35127.0,42.8721,43.0304,42.8162,42.9652,35127.0
2019-09-24 10:00:00,46.13,46.15,45.85,45.97,35435.0,42.9745,42.9932,42.7137,42.8255,35435.0
2019-09-24 10:30:00,45.96,46.08,45.95,45.95,16899.0,42.8162,42.928,42.8069,42.8069,16899.0
2019-09-24 11:00:00,45.97,45.97,45.88,45.95,12988.0,42.8255,42.8255,42.7416,42.8069,12988.0
2019-09-24 11:30:00,45.96,45.97,45.86,45.88,11987.0,42.8162,42.8255,42.723,42.7416,11987.0
2019-09-24 12:00:00,45.85,45.9,45.64,45.71,25182.0,42.7137,42.7603,42.5181,42.5833,25182.0
2019-09-24 12:30:00,45.7,45.7,45.42,45.44,29028.0,42.574,42.574,42.3131,42.3317,29028.0
2019-09-24 13:00:00,45.46,45.47,45.24,45.26,16479.0,42.3504,42.3597,42.1454,42.1641,16479.0
2019-09-24 13:30:00,45.25,45.48,45.24,45.28,30005.0,42.1547,42.369,42.1454,42.1827,30005.0
2019-09-24 14:00:00,45.28,45.59,45.19,45.51,40567.0,42.1827,42.4715,42.0988,42.397,40567.0
2019-09-24 14:30:00,45.5,45.52,45.26,45.3,23195.0,42.3876,42.4063,42.1641,42.2013,23195.0
2019-09-24 15:00:00,45.3,45.32,45.1,45.1,34791.0,42.2013,42.22,42.015,42.015,34791.0
2019-09-24 15:30:00,45.09,45.31,45.01,45.19,131689.0,42.0057,42.2106,41.9312,42.0988,131689.0
2019-09-25 09:30:00,45.12,45.73,45.12,45.49,21109.0,42.0336,42.6019,42.0336,42.3783,21109.0
2019-09-25 10:00:00,45.45,45.48,45.26,45.34,16066.0,42.3411,42.369,42.1641,42.2386,16066.0
2019-09-25 10:30:00,45.33,45.43,45.22,45.36,16054.0,42.2293,42.3224,42.1268,42.2572,16054.0
2019-09-25 11:00:00,45.38,45.47,45.37,45.41,18109.0,42.2759,42.3597,42.2665,42.3038,18109.0
2019-09-25 11:30:00,45.41,45.52,45.41,45.47,13819.0,42.3038,42.4063,42.3038,42.3597,13819.0
2019-09-25 12:00:00,45.49,45.67,45.49,45.65,10793.0,42.3783,42.546,42.3783,42.5274,10793.0
2019-09-25 12:30:00,45.65,45.73,45.59,45.7,16300.0,42.5274,42.6019,42.4715,42.574,16300.0
2019-09-25 13:00:00,45.71,45.82,45.71,45.8,14231.0,42.5833,42.6858,42.5833,42.6671,14231.0
2019-09-25 13:30:00,45.8,45.9,45.76,45.89,12046.0,42.6671,42.7603,42.6299,42.751,12046.0
2019-09-25 14:00:00,45.87,45.99,45.82,45.84,16207.0,42.7323,42.8441,42.6858,42.7044,16207.0
2019-09-25 14:30:00,45.84,46.03,45.82,45.98,17609.0,42.7044,42.8814,42.6858,42.8348,17609.0
2019-09-25 15:00:00,45.96,46.07,45.96,46.07,39849.0,42.8162,42.9187,42.8162,42.9187,39849.0
2019-09-25 15:30:00,46.07,46.09,45.9,46.01,92439.0,42.9187,42.9373,42.7603,42.8628,92439.0
2019-09-26 09:30:00,46.06,46.1,45.87,45.9,10369.0,42.9093,42.9466,42.7323,42.7603,10369.0
2019-09-26 10:00:00,45.96,46.03,45.62,45.66,32459.0,42.8162,42.8814,42.4994,42.5367,32459.0
2019-09-26 10:30:00,45.68,45.94,45.64,45.91,17892.0,42.5553,42.7975,42.5181,42.7696,17892.0
2019-09-26 11:00:00,45.9,45.91,45.6,45.64,13723.0,42.7603,42.7696,42.4808,42.5181,13723.0
2019-09-26 11:30:00,45.66,45.68,45.59,45.59,11124.0,42.5367,42.5553,42.4715,42.4715,11124.0
2019-09-26 12:00:00,45.61,45.76,45.58,45.76,12671.0,42.4901,42.6299,42.4622,42.6299,12671.0
2019-09-26 12:30:00,45.74,45.78,45.73,45.76,10703.0,42.6112,42.6485,42.6019,42.6299,10703.0
2019-09-26 13:00:00,45.76,45.79,45.63,45.64,17015.0,42.6299,42.6578,42.5087,42.5181,17015.0
2019-09-26 13:30:00,45.65,45.77,45.64,45.75,6857.0,42.5274,42.6392,42.5181,42.6205,6857.0
2019-09-26 14:00:00,45.76,45.9,45.76,45.86,11874.0,42.6299,42.7603,42.6299,42.723,11874.0
2019-09-26 14:30:00,45.87,45.88,45.79,45.79,12513.0,42.7323,42.7416,42.6578,42.6578,12513.0
2019-09-26 15:00:00,45.78,45.89,45.76,45.85,22268.0,42.6485,42.751,42.6299,42.7137,22268.0
2019-09-26 15:30:00,45.86,46.0,45.71,45.75,70226.0,42.723,42.8534,42.5833,42.6205,70226.0
2019-09-27 09:30:00,46.0,46.33,45.99,46.09,10574.0,42.8534,43.1609,42.8441,42.9373,10574.0
2019-09-27 10:00:00,45.95,45.98,45.88,45.95,7269.0,42.8069,42.8348,42.7416,42.8069,7269.0
2019-09-27 10:30:00,45.97,46.05,45.94,46.02,10841.0,42.8255,42.9,42.7975,42.8721,10841.0
2019-09-27 11:00:00,46.02,46.04,45.84,45.85,7554.0,42.8721,42.8907,42.7044,42.7137,7554.0
2019-09-27 11:30:00,45.84,45.88,45.45,45.75,6440.0,42.7044,42.7416,42.3411,42.6205,6440.0
2019-09-27 12:00:00,45.77,45.8,45.68,45.74,5495.0,42.6392,42.6671,42.5553,42.6112,5495.0
2019-09-27 12:30:00,45.71,45.82,45.5,45.52,13789.0,42.5833,42.6858,42.3876,42.4063,13789.0
2019-09-27 13:00:00,45.51,45.6,45.46,45.55,19825.0,42.397,42.4808,42.3504,42.4342,19825.0
2019-09-27 13:30:00,45.62,45.71,45.58,45.67,4753.0,42.4994,42.5833,42.4622,42.546,4753.0
2019-09-27 14:00:00,45.68,45.72,45.6,45.66,15516.0,42.5553,42.5926,42.4808,42.5367,15516.0
2019-09-27 14:30:00,45.65,45.65,45.44,45.44,3503.0,42.5274,42.5274,42.3317,42.3317,3503.0
2019-09-27 15:00:00,45.44,45.65,45.44,45.62,9235.0,42.3317,42.5274,42.3317,42.4994,9235.0
2019-09-27 15:30:00,45.61,45.75,45.6,45.72,67243.0,42.4901,42.6205,42.4808,42.5926,67243.0
2019-09-30 09:30:00,45.89,46.09,45.89,45.98,14298.0,42.751,42.9373,42.751,42.8348,14298.0
2019-09-30 10:00:00,45.96,46.02,45.85,45.98,32204.0,42.8162,42.8721,42.7137,42.8348,32204.0
2019-09-30 10:30:00,45.98,46.08,45.95,46.0,11724.0,42.8348,42.928,42.8069,42.8534,11724.0
2019-09-30 11:00:00,45.98,45.98,45.79,45.9,10963.0,42.8348,42.8348,42.6578,42.7603,10963.0
2019-09-30 11:30:00,45.93,46.03,45.9,45.95,4460.0,42.7882,42.8814,42.7603,42.8069,4460.0
2019-09-30 12:00:00,45.97,46.09,45.97,46.09,5685.0,42.8255,42.9373,42.8255,42.9373,5685.0
2019-09-30 12:30:00,46.05,46.05,45.98,46.0,5971.0,42.9,42.9,42.8348,42.8534,5971.0
2019-09-30 13:00:00,46.02,46.13,46.01,46.02,11776.0,42.8721,42.9745,42.8628,42.8721,11776.0
2019-09-30 13:30:00,46.02,46.09,46.01,46.07,8176.0,42.8721,42.9373,42.8628,42.9187,8176.0
2019-09-30 14:00:00,46.06,46.12,46.05,46.1,6603.0,42.9093,42.9652,42.9,42.9466,6603.0
2019-09-30 14:30:00,46.1,46.1,46.03,46.05,7883.0,42.9466,42.9466,42.8814,42.9,7883.0
2019-09-30 15:00:00,46.05,46.17,46.03,46.11,10593.0,42.9,43.0118,42.8814,42.9559,10593.0
2019-09-30 15:30:00,46.1,46.19,46.01,46.05,72754.0,42.9466,43.0304,42.8628,42.9,72754.0
2019-10-01 09:30:00,46.41,46.69,46.38,46.39,11893.0,43.2354,43.4962,43.2074,43.2168,11893.0
2019-10-01 10:00:00,46.36,46.36,45.72,45.8,4906.0,43.1888,43.1888,42.5926,42.6671,4906.0
2019-10-01 10:30:00,45.85,46.0,45.78,45.98,27739.0,42.7137,42.8534,42.6485,42.8348,27739.0
2019-10-01 11:00:00,45.91,45.92,45.74,45.82,19898.0,42.7696,42.7789,42.6112,42.6858,19898.0
2019-10-01 11:30:00,45.83,45.9,45.72,45.72,21709.0,42.6951,42.7603,42.5926,42.5926,21709.0
2019-10-01 12:00:00,45.71,45.71,45.46,45.48,29147.0,42.5833,42.5833,42.3504,42.369,29147.0
2019-10-01 12:30:00,45.46,45.61,45.46,45.49,12692.0,42.3504,42.4901,42.3504,42.3783,12692.0
2019-10-01 13:00:00,45.48,45.48,45.11,45.12,19268.0,42.369,42.369,42.0243,42.0336,19268.0
2019-10-01 13:30:00,45.12,45.12,45.01,45.03,13805.0,42.0336,42.0336,41.9312,41.9498,13805.0
2019-10-01 14:00:00,45.04,45.04,44.91,45.0,21512.0,41.9591,41.9591,41.838,41.9218,21512.0
2019-10-01 14:30:00,44.99,45.21,44.99,45.1,18136.0,41.9125,42.1175,41.9125,42.015,18136.0
2019-10-01 15:00:00,45.12,45.12,44.94,45.1,21888.0,42.0336,42.0336,41.8659,42.015,21888.0
2019-10-01 15:30:00,45.09,45.09,44.91,44.93,51563.0,42.0057,42.0057,41.838,41.8566,51563.0
2019-10-02 09:30:00,44.47,44.67,44.19,44.26,33312.0,41.4281,41.6144,41.1673,41.2325,33312.0
2019-10-02 10:00:00,44.21,44.77,44.14,44.39,99887.0,41.1859,41.7076,41.1207,41.3536,99887.0
2019-10-02 10:30:00,44.36,44.37,44.04,44.14,11516.0,41.3256,41.3349,41.0275,41.1207,11516.0
2019-10-02 11:00:00,44.15,44.3,44.14,44.24,8389.0,41.13,41.2697,41.1207,41.2138,8389.0
2019-10-02 11:30:00,44.19,44.24,44.08,44.2,8778.0,41.1673,41.2138,41.0648,41.1766,8778.0
2019-10-02 12:00:00,44.2,44.2,44.01,44.13,15528.0,41.1766,41.1766,40.9996,41.1114,15528.0
2019-10-02 12:30:00,44.13,44.19,44.05,44.1,15068.0,41.1114,41.1673,41.0368,41.0834,15068.0
2019-10-02 13:00:00,44.09,44.32,44.07,44.29,11205.0,41.0741,41.2884,41.0555,41.2604,11205.0
2019-10-02 13:30:00,44.3,44.36,44.2,44.25,18654.0,41.2697,41.3256,41.1766,41.2231,18654.0
2019-10-02 14:00:00,44.24,44.4,44.17,44.36,27653.0,41.2138,41.3629,41.1486,41.3256,27653.0
2019-10-02 14:30:00,44.39,44.43,44.29,44.36,58663.0,41.3536,41.3908,41.2604,41.3256,58663.0
2019-10-02 15:00:00,44.36,44.39,44.22,44.28,25739.0,41.3256,41.3536,41.1952,41.2511,25739.0
2019-10-02 15:30:00,44.27,44.34,44.1,44.16,80360.0,41.2418,41.307,41.0834,41.1393,80360.0
2019-10-03 09:30:00,44.05,44.21,43.98,44.08,14162.0,41.0368,41.1859,40.9716,41.0648,14162.0
2019-10-03 10:00:00,44.03,44.06,43.61,43.99,17358.0,41.0182,41.0461,40.6269,40.9809,17358.0
2019-10-03 10:30:00,43.95,44.12,43.83,43.95,9107.0,40.9437,41.102,40.8319,40.9437,9107.0
2019-10-03 11:00:00,43.99,44.31,43.99,44.13,32469.0,40.9809,41.279,40.9809,41.1114,32469.0
2019-10-03 11:30:00,44.11,44.13,44.02,44.11,21525.0,41.0927,41.1114,41.0089,41.0927,21525.0
2019-10-03 12:00:00,44.12,44.19,44.09,44.17,19402.0,41.102,41.1673,41.0741,41.1486,19402.0
2019-10-03 12:30:00,44.18,44.31,44.17,44.3,17541.0,41.1579,41.279,41.1486,41.2697,17541.0
2019-10-03 13:00:00,44.31,44.44,44.31,44.42,22651.0,41.279,41.4001,41.279,41.3815,22651.0
2019-10-03 13:30:00,44.43,44.5,44.41,44.43,15086.0,41.3908,41.456,41.3722,41.3908,15086.0
2019-10-03 14:00:00,44.44,44.55,44.4,44.54,17965.0,41.4001,41.5026,41.3629,41.4933,17965.0
2019-10-03 14:30:00,44.52,44.53,44.43,44.43,13195.0,41.4747,41.484,41.3908,41.3908,13195.0
2019-10-03 15:00:00,44.44,44.47,44.37,44.42,53099.0,41.4001,41.4281,41.3349,41.3815,53099.0
2019-10-03 15:30:00,44.41,44.52,44.37,44.52,101789.0,41.3722,41.4747,41.3349,41.4747,101789.0
2019-10-04 09:30:00,44.3,44.64,44.29,44.44,16534.0,41.2697,41.5865,41.2604,41.4001,16534.0
2019-10-04 10:00:00,44.51,44.56,44.39,44.45,9157.0,41.4654,41.5119,41.3536,41.4095,9157.0
2019-10-04 10:30:00,44.45,44.55,44.45,44.49,10423.0,41.4095,41.5026,41.4095,41.4467,10423.0
2019-10-04 11:00:00,44.47,44.65,44.41,44.64,8971.0,41.4281,41.5958,41.3722,41.5865,8971.0
2019-10-04 11:30:00,44.66,44.76,44.65,44.76,7495.0,41.6051,41.6983,41.5958,41.6983,7495.0
2019-10-04 12:00:00,44.8,44.85,44.77,44.8,8149.0,41.7355,41.7821,41.7076,41.7355,8149.0
2019-10-04 12:30:00,44.81,44.85,44.81,44.84,5030.0,41.7448,41.7821,41.7448,41.7728,5030.0
2019-10-04 13:00:00,44.84,44.86,44.73,44.82,10788.0,41.7728,41.7914,41.6703,41.7542,10788.0
2019-10-04 13:30:00,44.82,44.86,44.79,44.84,12059.0,41.7542,41.7914,41.7262,41.7728,12059.0
2019-10-04 14:00:00,44.85,44.93,44.84,44.92,7019.0,41.7821,41.8566,41.7728,41.8473,7019.0
2019-10-04 14:30:00,44.92,44.97,44.88,44.88,9574.0,41.8473,41.8939,41.8101,41.8101,9574.0
2019-10-04 15:00:00,44.89,44.92,44.81,44.88,16646.0,41.8194,41.8473,41.7448,41.8101,16646.0
2019-10-04 15:30:00,44.88,45.01,44.88,45.0,64410.0,41.8101,41.9312,41.8101,41.9218,64410.0
2019-10-07 09:30:00,44.71,44.71,44.41,44.58,11087.0,41.6517,41.6517,41.3722,41.5306,11087.0
2019-10-07 10:00:00,44.59,44.83,44.54,44.76,12939.0,41.5399,41.7635,41.4933,41.6983,12939.0
2019-10-07 10:30:00,44.75,44.84,44.68,44.84,8290.0,41.6889,41.7728,41.6237,41.7728,8290.0
2019-10-07 11:00:00,44.86,44.94,44.73,44.78,10560.0,41.7914,41.8659,41.6703,41.7169,10560.0
2019-10-07 11:30:00,44.76,44.87,44.76,44.87,10957.0,41.6983,41.8007,41.6983,41.8007,10957.0
2019-10-07 12:00:00,44.88,45.04,44.87,44.98,15753.0,41.8101,41.9591,41.8007,41.9032,15753.0
2019-10-07 12:30:00,44.98,45.01,44.88,44.88,5587.0,41.9032,41.9312,41.8101,41.8101,5587.0
2019-10-07 13:00:00,44.87,44.92,44.72,44.78,7106.0,41.8007,41.8473,41.661,41.7169,7106.0
2019-10-07 13:30:00,44.8,45.07,44.8,45.07,11604.0,41.7355,41.9871,41.7355,41.9871,11604.0
2019-10-07 14:00:00,45.08,45.08,44.93,44.98,10836.0,41.9964,41.9964,41.8566,41.9032,10836.0
2019-10-07 14:30:00,44.98,44.98,44.72,44.77,9615.0,41.9032,41.9032,41.661,41.7076,9615.0
2019-10-07 15:00:00,44.76,44.89,44.74,44.86,22154.0,41.6983,41.8194,41.6796,41.7914,22154.0
2019-10-07 15:30:00,44.87,44.87,44.63,44.66,63796.0,41.8007,41.8007,41.5772,41.6051,63796.0
2019-10-08 09:30:00,44.14,44.21,43.82,43.94,28210.0,41.1207,41.1859,40.8226,40.9344,28210.0
2019-10-08 10:00:00,43.94,43.94,43.69,43.76,33217.0,40.9344,40.9344,40.7015,40.7667,33217.0
2019-10-08 10:30:00,43.75,43.99,43.69,43.95,23227.0,40.7573,40.9809,40.7015,40.9437,23227.0
2019-10-08 11:00:00,43.94,44.02,43.84,43.85,16245.0,40.9344,41.0089,40.8412,40.8505,16245.0
2019-10-08 11:30:00,43.85,43.85,43.71,43.81,14346.0,40.8505,40.8505,40.7201,40.8132,14346.0
2019-10-08 12:00:00,43.82,43.88,43.75,43.88,15899.0,40.8226,40.8785,40.7573,40.8785,15899.0
2019-10-08 12:30:00,43.88,44.08,43.85,43.97,10632.0,40.8785,41.0648,40.8505,40.9623,10632.0
2019-10-08 13:00:00,43.98,44.0,43.9,43.98,6931.0,40.9716,40.9902,40.8971,40.9716,6931.0
2019-10-08 13:30:00,43.98,44.05,43.98,44.0,12269.0,40.9716,41.0368,40.9716,40.9902,12269.0
2019-10-08 14:00:00,44.0,44.01,43.87,43.89,10745.0,40.9902,40.9996,40.8691,40.8878,10745.0
2019-10-08 14:30:00,43.9,44.13,43.86,43.92,17660.0,40.8971,41.1114,40.8598,40.9157,17660.0
2019-10-08 15:00:00,43.93,43.97,43.74,43.82,13266.0,40.925,40.9623,40.748,40.8226,13266.0
2019-10-08 15:30:00,43.83,43.88,43.52,43.52,44109.0,40.8319,40.8785,40.5431,40.5431,44109.0
2019-10-09 09:30:00,44.06,44.06,43.71,43.81,10343.0,41.0461,41.0461,40.7201,40.8132,10343.0
2019-10-09 10:00:00,43.84,43.92,43.78,43.88,9729.0,40.8412,40.9157,40.7853,40.8785,9729.0
2019-10-09 10:30:00,43.86,43.89,43.76,43.84,7253.0,40.8598,40.8878,40.7667,40.8412,7253.0
2019-10-09 11:00:00,43.81,43.89,43.74,43.83,7125.0,40.8132,40.8878,40.748,40.8319,7125.0
2019-10-09 11:30:00,43.84,43.95,43.83,43.93,10659.0,40.8412,40.9437,40.8319,40.925,10659.0
2019-10-09 12:00:00,43.94,44.09,43.92,44.02,10116.0,40.9344,41.0741,40.9157,41.0089,10116.0
2019-10-09 12:30:00,44.04,44.11,44.04,44.11,4607.0,41.0275,41.0927,41.0275,41.0927,4607.0
2019-10-09 13:00:00,44.15,44.18,44.05,44.08,7310.0,41.13,41.1579,41.0368,41.0648,7310.0
2019-10-09 13:30:00,44.07,44.13,44.05,44.11,9041.0,41.0555,41.1114,41.0368,41.0927,9041.0
2019-10-09 14:00:00,44.11,44.17,44.05,44.15,10820.0,41.0927,41.1486,41.0368,41.13,10820.0
2019-10-09 14:30:00,44.14,44.26,44.12,44.23,11467.0,41.1207,41.2325,41.102,41.2045,11467.0
2019-10-09 15:00:00,44.24,44.28,44.18,44.28,13125.0,41.2138,41.2511,41.1579,41.2511,13125.0
2019-10-09 15:30:00,44.28,44.35,44.14,44.21,56683.0,41.2511,41.3163,41.1207,41.1859,56683.0
2019-10-10 09:30:00,44.1,44.76,44.1,44.76,32671.0,41.0834,41.6983,41.0834,41.6983,32671.0
2019-10-10 10:00:00,44.72,44.72,44.47,44.51,9710.0,41.661,41.661,41.4281,41.4654,9710.0
2019-10-10 10:30:00,44.48,44.57,44.44,44.57,9817.0,41.4374,41.5213,41.4001,41.5213,9817.0
2019-10-10 11:00:00,44.57,44.68,44.53,44.62,12027.0,41.5213,41.6237,41.484,41.5678,12027.0
2019-10-10 11:30:00,44.61,44.69,44.58,44.63,17207.0,41.5585,41.633,41.5306,41.5772,17207.0
2019-10-10 12:00:00,44.56,44.57,44.39,44.39,13869.0,41.5119,41.5213,41.3536,41.3536,13869.0
2019-10-10 12:30:00,44.4,44.4,44.29,44.38,8413.0,41.3629,41.3629,41.2604,41.3443,8413.0
2019-10-10 13:00:00,44.39,44.39,44.25,44.28,17388.0,41.3536,41.3536,41.2231,41.2511,17388.0
2019-10-10 13:30:00,44.25,44.38,44.18,44.33,7671.0,41.2231,41.3443,41.1579,41.2977,7671.0
2019-10-10 14:00:00,44.35,44.35,44.14,44.23,11595.0,41.3163,41.3163,41.1207,41.2045,11595.0
2019-10-10 14:30:00,44.23,44.25,44.13,44.23,14410.0,41.2045,41.2231,41.1114,41.2045,14410.0
2019-10-10 15:00:00,44.23,44.32,44.2,44.32,11139.0,41.2045,41.2884,41.1766,41.2884,11139.0
2019-10-10 15:30:00,44.32,44.4,44.22,44.31,38273.0,41.2884,41.3629,41.1952,41.279,38273.0
2019-10-11 09:30:00,44.98,45.63,44.88,45.6,51185.0,41.9032,42.5087,41.8101,42.4808,51185.0
2019-10-11 10:00:00,45.59,45.8,45.59,45.79,24034.0,42.4715,42.6671,42.4715,42.6578,24034.0
2019-10-11 10:30:00,45.8,46.02,45.8,45.92,21067.0,42.6671,42.8721,42.6671,42.7789,21067.0
2019-10-11 11:00:00,45.94,46.08,45.93,46.04,13624.0,42.7975,42.928,42.7882,42.8907,13624.0
2019-10-11 11:30:00,46.04,46.09,45.76,45.76,11464.0,42.8907,42.9373,42.6299,42.6299,11464.0
2019-10-11 12:00:00,45.76,45.77,45.55,45.62,17455.0,42.6299,42.6392,42.4342,42.4994,17455.0
2019-10-11 12:30:00,45.63,45.67,45.46,45.66,8118.0,42.5087,42.546,42.3504,42.5367,8118.0
2019-10-11 13:00:00,45.65,45.68,45.47,45.64,12618.0,42.5274,42.5553,42.3597,42.5181,12618.0
2019-10-11 13:30:00,45.61,45.66,45.56,45.66,7159.0,42.4901,42.5367,42.4435,42.5367,7159.0
2019-10-11 14:00:00,45.66,45.68,45.54,45.62,11413.0,42.5367,42.5553,42.4249,42.4994,11413.0
2019-10-11 14:30:00,45.63,45.65,45.55,45.58,9122.0,42.5087,42.5274,42.4342,42.4622,9122.0
2019-10-11 15:00:00,45.58,45.67,45.56,45.61,11265.0,42.4622,42.546,42.4435,42.4901,11265.0
2019-10-11 15:30:00,45.6,45.66,45.24,45.27,69014.0,42.4808,42.5367,42.1454,42.1734,69014.0
2019-10-14 09:30:00,45.12,45.13,44.87,45.05,6433.0,42.0336,42.043,41.8007,41.9684,6433.0
2019-10-14 10:00:00,45.03,45.07,44.97,45.02,11092.0,41.9498,41.9871,41.8939,41.9405,11092.0
2019-10-14 10:30:00,45.02,45.18,44.97,45.16,9931.0,41.9405,42.0895,41.8939,42.0709,9931.0
2019-10-14 11:00:00,45.16,45.23,45.09,45.16,9459.0,42.0709,42.1361,42.0057,42.0709,9459.0
2019-10-14 11:30:00,45.16,45.19,45.13,45.15,5827.0,42.0709,42.0988,42.043,42.0616,5827.0
2019-10-14 12:00:00,45.14,45.2,45.14,45.15,4142.0,42.0523,42.1082,42.0523,42.0616,4142.0
2019-10-14 12:30:00,45.16,45.16,45.03,45.05,4646.0,42.0709,42.0709,41.9498,41.9684,4646.0
2019-10-14 13:00:00,45.04,45.1,45.04,45.04,5048.0,41.9591,42.015,41.9591,41.9591,5048.0
2019-10-14 13:30:00,45.03,45.1,44.99,45.1,6779.0,41.9498,42.015,41.9125,42.015,6779.0
2019-10-14 14:00:00,45.09,45.17,45.09,45.15,6076.0,42.0057,42.0802,42.0057,42.0616,6076.0
2019-10-14 14:30:00,45.15,45.15,45.02,45.04,6343.0,42.0616,42.0616,41.9405,41.9591,6343.0
2019-10-14 15:00:00,45.03,45.06,44.99,45.05,11927.0,41.9498,41.9777,41.9125,41.9684,11927.0
2019-10-14 15:30:00,45.04,45.07,44.94,44.95,36268.0,41.9591,41.9871,41.8659,41.8753,36268.0
2019-10-15 09:30:00,45.04,45.14,44.93,45.06,10755.0,41.9591,42.0523,41.8566,41.9777,10755.0
2019-10-15 10:00:00,45.04,45.16,44.98,45.14,17909.0,41.9591,42.0709,41.9032,42.0523,17909.0
2019-10-15 10:30:00,45.16,45.47,45.16,45.46,17631.0,42.0709,42.3597,42.0709,42.3504,17631.0
2019-10-15 11:00:00,45.52,45.55,45.44,45.53,11900.0,42.4063,42.4342,42.3317,42.4156,11900.0
2019-10-15 11:30:00,45.53,45.53,45.37,45.49,10321.0,42.4156,42.4156,42.2665,42.3783,10321.0
2019-10-15 12:00:00,45.5,45.52,45.38,45.38,7959.0,42.3876,42.4063,42.2759,42.2759,7959.0
2019-10-15 12:30:00,45.37,45.55,45.37,45.55,12479.0,42.2665,42.4342,42.2665,42.4342,12479.0
2019-10-15 13:00:00,45.54,45.54,45.48,45.49,6994.0,42.4249,42.4249,42.369,42.3783,6994.0
2019-10-15 13:30:00,45.48,45.54,45.48,45.49,5152.0,42.369,42.4249,42.369,42.3783,5152.0
2019-10-15 14:00:00,45.5,45.51,45.4,45.41,14679.0,42.3876,42.397,42.2945,42.3038,14679.0
2019-10-15 14:30:00,45.41,45.41,45.27,45.29,13509.0,42.3038,42.3038,42.1734,42.192,13509.0
2019-10-15 15:00:00,45.29,45.37,45.27,45.36,16492.0,42.192,42.2665,42.1734,42.2572,16492.0
2019-10-15 15:30:00,45.36,45.53,45.34,45.5,99285.0,42.2572,42.4156,42.2386,42.3876,99285.0
2019-10-16 09:30:00,45.36,45.55,45.33,45.34,16317.0,42.2572,42.4342,42.2293,42.2386,16317.0
2019-10-16 10:00:00,45.35,45.48,45.32,45.48,12711.0,42.2479,42.369,42.22,42.369,12711.0
2019-10-16 10:30:00,45.48,45.52,45.43,45.5,5548.0,42.369,42.4063,42.3224,42.3876,5548.0
2019-10-16 11:00:00,45.53,45.56,45.36,45.43,7700.0,42.4156,42.4435,42.2572,42.3224,7700.0
2019-10-16 11:30:00,45.43,45.52,45.42,45.43,5368.0,42.3224,42.4063,42.3131,42.3224,5368.0
2019-10-16 12:00:00,45.46,45.47,45.27,45.27,8072.0,42.3504,42.3597,42.1734,42.1734,8072.0
2019-10-16 12:30:00,45.28,45.29,45.13,45.14,17609.0,42.1827,42.192,42.043,42.0523,17609.0
2019-10-16 13:00:00,45.15,45.2,45.03,45.03,14429.0,42.0616,42.1082,41.9498,41.9498,14429.0
2019-10-16 13:30:00,45.06,45.11,45.0,45.01,25076.0,41.9777,42.0243,41.9218,41.9312,25076.0
2019-10-16 14:00:00,45.03,45.15,45.03,45.1,7774.0,41.9498,42.0616,41.9498,42.015,7774.0
2019-10-16 14:30:00,45.12,45.21,45.12,45.2,9772.0,42.0336,42.1175,42.0336,42.1082,9772.0
2019-10-16 15:00:00,45.2,45.24,45.18,45.24,17817.0,42.1082,42.1454,42.0895,42.1454,17817.0
2019-10-16 15:30:00,45.25,45.37,45.23,45.33,67172.0,42.1547,42.2665,42.1361,42.2293,67172.0
2019-10-17 09:30:00,45.67,46.18,45.4,46.13,42552.0,42.546,43.0211,42.2945,42.9745,42552.0
2019-10-17 10:00:00,46.08,46.17,46.03,46.07,23739.0,42.928,43.0118,42.8814,42.9187,23739.0
2019-10-17 10:30:00,46.06,46.12,45.86,45.91,12144.0,42.9093,42.9652,42.723,42.7696,12144.0
2019-10-17 11:00:00,45.9,46.03,45.82,46.02,46312.0,42.7603,42.8814,42.6858,42.8721,46312.0
2019-10-17 11:30:00,46.0,46.0,45.86,45.95,40383.0,42.8534,42.8534,42.723,42.8069,40383.0
2019-10-17 12:00:00,45.96,46.02,45.91,45.95,25534.0,42.8162,42.8721,42.7696,42.8069,25534.0
2019-10-17 12:30:00,45.96,46.02,45.92,45.98,14434.0,42.8162,42.8721,42.7789,42.8348,14434.0
2019-10-17 13:00:00,45.99,46.17,45.98,46.12,22490.0,42.8441,43.0118,42.8348,42.9652,22490.0
2019-10-17 13:30:00,46.13,46.29,46.12,46.27,58787.0,42.9745,43.1236,42.9652,43.105,58787.0
2019-10-17 14:00:00,46.27,46.3,46.23,46.25,73258.0,43.105,43.1329,43.0677,43.0863,73258.0
2019-10-17 14:30:00,46.25,46.27,46.21,46.26,48138.0,43.0863,43.105,43.0491,43.0957,48138.0
2019-10-17 15:00:00,46.27,46.31,46.23,46.28,44303.0,43.105,43.1422,43.0677,43.1143,44303.0
2019-10-17 15:30:00,46.28,46.32,46.14,46.15,61985.0,43.1143,43.1516,42.9839,42.9932,61985.0
2019-10-18 09:30:00,45.92,46.2,45.87,46.1,21802.0,42.9269,43.1887,42.8802,43.0952,21802.0
2019-10-18 10:00:00,46.07,46.14,45.94,45.99,6760.0,43.0672,43.1326,42.9456,42.9924,6760.0
2019-10-18 10:30:00,46.02,46.03,45.88,45.98,7766.0,43.0204,43.0298,42.8895,42.983,7766.0
2019-10-18 11:00:00,45.99,46.12,45.99,46.04,10289.0,42.9924,43.1139,42.9924,43.0391,10289.0
2019-10-18 11:30:00,46.08,46.25,46.08,46.16,9146.0,43.0765,43.2354,43.0765,43.1513,9146.0
2019-10-18 12:00:00,46.14,46.21,45.98,46.04,6276.0,43.1326,43.198,42.983,43.0391,6276.0
2019-10-18 12:30:00,46.02,46.07,45.96,45.97,10072.0,43.0204,43.0672,42.9643,42.9737,10072.0
2019-10-18 13:00:00,45.98,46.14,45.98,46.12,4001.0,42.983,43.1326,42.983,43.1139,4001.0
2019-10-18 13:30:00,46.1,46.2,46.08,46.17,4101.0,43.0952,43.1887,43.0765,43.1606,4101.0
2019-10-18 14:00:00,46.18,46.23,46.12,46.18,4699.0,43.17,43.2167,43.1139,43.17,4699.0
2019-10-18 14:30:00,46.19,46.19,46.07,46.1,9807.0,43.1793,43.1793,43.0672,43.0952,9807.0
2019-10-18 15:00:00,46.12,46.25,46.12,46.22,18653.0,43.1139,43.2354,43.1139,43.2074,18653.0
2019-10-18 15:30:00,46.21,46.35,46.17,46.23,58540.0,43.198,43.3289,43.1606,43.2167,58540.0
2019-10-21 09:30:00,46.56,46.74,46.47,46.59,19944.0,43.5252,43.6935,43.4411,43.5533,19944.0
2019-10-21 10:00:00,46.63,46.7,46.44,46.52,10353.0,43.5907,43.6561,43.413,43.4878,10353.0
2019-10-21 10:30:00,46.57,46.73,46.53,46.6,17205.0,43.5346,43.6841,43.4972,43.5626,17205.0
2019-10-21 11:00:00,46.62,46.7,46.5,46.58,12204.0,43.5813,43.6561,43.4691,43.5439,12204.0
2019-10-21 11:30:00,46.59,46.71,46.57,46.7,23940.0,43.5533,43.6654,43.5346,43.6561,23940.0
2019-10-21 12:00:00,46.7,46.79,46.64,46.77,16899.0,43.6561,43.7402,43.6,43.7215,16899.0
2019-10-21 12:30:00,46.8,46.83,46.7,46.7,12648.0,43.7496,43.7776,43.6561,43.6561,12648.0
2019-10-21 13:00:00,46.7,46.72,46.62,46.64,9171.0,43.6561,43.6748,43.5813,43.6,9171.0
2019-10-21 13:30:00,46.64,46.64,46.55,46.61,8886.0,43.6,43.6,43.5159,43.572,8886.0
2019-10-21 14:00:00,46.61,46.71,46.6,46.65,22319.0,43.572,43.6654,43.5626,43.6094,22319.0
2019-10-21 14:30:00,46.65,46.65,46.56,46.61,10533.0,43.6094,43.6094,43.5252,43.572,10533.0
2019-10-21 15:00:00,46.62,46.74,46.6,46.64,22487.0,43.5813,43.6935,43.5626,43.6,22487.0
2019-10-21 15:30:00,46.65,46.66,46.56,46.59,65550.0,43.6094,43.6187,43.5252,43.5533,65550.0
2019-10-22 09:30:00,46.58,46.64,46.28,46.47,20522.0,43.5439,43.6,43.2635,43.4411,20522.0
2019-10-22 10:00:00,46.5,46.51,46.3,46.44,15967.0,43.4691,43.4785,43.2822,43.413,15967.0
2019-10-22 10:30:00,46.45,46.45,46.34,46.45,7035.0,43.4224,43.4224,43.3196,43.4224,7035.0
2019-10-22 11:00:00,46.42,46.52,46.36,46.47,28022.0,43.3943,43.4878,43.3383,43.4411,28022.0
2019-10-22 11:30:00,46.45,46.56,46.44,46.48,10509.0,43.4224,43.5252,43.413,43.4504,10509.0
2019-10-22 12:00:00,46.49,46.69,46.49,46.69,30061.0,43.4598,43.6467,43.4598,43.6467,30061.0
2019-10-22 12:30:00,46.7,46.76,46.68,46.71,4528.0,43.6561,43.7122,43.6374,43.6654,4528.0
2019-10-22 13:00:00,46.74,46.87,46.73,46.8,12446.0,43.6935,43.815,43.6841,43.7496,12446.0
2019-10-22 13:30:00,46.79,46.89,46.79,46.89,3664.0,43.7402,43.8337,43.7402,43.8337,3664.0
2019-10-22 14:00:00,46.89,47.03,46.89,47.01,6998.0,43.8337,43.9646,43.8337,43.9459,6998.0
2019-10-22 14:30:00,47.03,47.04,46.76,46.77,11714.0,43.9646,43.9739,43.7122,43.7215,11714.0
2019-10-22 15:00:00,46.78,46.82,46.72,46.8,24176.0,43.7309,43.7683,43.6748,43.7496,24176.0
2019-10-22 15:30:00,46.8,46.83,46.69,46.71,59959.0,43.7496,43.7776,43.6467,43.6654,59959.0
2019-10-23 09:30:00,46.71,47.05,46.43,46.94,45962.0,43.6654,43.9833,43.4037,43.8805,45962.0
2019-10-23 10:00:00,46.96,47.03,46.67,46.71,43965.0,43.8991,43.9646,43.6281,43.6654,43965.0
2019-10-23 10:30:00,46.72,46.77,46.57,46.77,39244.0,43.6748,43.7215,43.5346,43.7215,39244.0
2019-10-23 11:00:00,46.78,46.84,46.65,46.67,31441.0,43.7309,43.787,43.6094,43.6281,31441.0
2019-10-23 11:30:00,46.69,46.87,46.64,46.85,25104.0,43.6467,43.815,43.6,43.7963,25104.0
2019-10-23 12:00:00,46.86,46.89,46.75,46.82,20979.0,43.8057,43.8337,43.7028,43.7683,20979.0
2019-10-23 12:30:00,46.83,46.91,46.79,46.8,18539.0,43.7776,43.8524,43.7402,43.7496,18539.0
2019-10-23 13:00:00,46.81,46.88,46.8,46.86,27662.0,43.7589,43.8244,43.7496,43.8057,27662.0
2019-10-23 13:30:00,46.86,47.0,46.83,46.9,51276.0,43.8057,43.9365,43.7776,43.8431,51276.0
2019-10-23 14:00:00,46.89,46.92,46.81,46.82,16545.0,43.8337,43.8618,43.7589,43.7683,16545.0
2019-10-23 14:30:00,46.82,46.83,46.66,46.7,53701.0,43.7683,43.7776,43.6187,43.6561,53701.0
2019-10-23 15:00:00,46.7,46.77,46.6,46.64,35360.0,43.6561,43.7215,43.5626,43.6,35360.0
2019-10-23 15:30:00,46.65,46.81,46.64,46.72,92623.0,43.6094,43.7589,43.6,43.6748,92623.0
2019-10-24 09:30:00,44.56,46.1,44.56,46.03,141426.0,41.6556,43.0952,41.6556,43.0298,141426.0
2019-10-24 10:00:00,46.06,46.09,45.16,45.82,137533.0,43.0578,43.0859,42.2165,42.8335,137533.0
2019-10-24 10:30:00,45.86,46.03,45.52,45.66,65289.0,42.8708,43.0298,42.553,42.6839,65289.0
2019-10-24 11:00:00,45.64,46.13,45.56,45.86,88570.0,42.6652,43.1232,42.5904,42.8708,88570.0
2019-10-24 11:30:00,45.87,45.96,45.68,45.86,38161.0,42.8802,42.9643,42.7026,42.8708,38161.0
2019-10-24 12:00:00,45.86,45.91,45.44,45.51,34939.0,42.8708,42.9176,42.4782,42.5437,34939.0
2019-10-24 12:30:00,45.51,45.61,45.51,45.59,29703.0,42.5437,42.6371,42.5437,42.6184,29703.0
2019-10-24 13:00:00,45.6,45.6,45.5,45.59,34259.0,42.6278,42.6278,42.5343,42.6184,34259.0
2019-10-24 13:30:00,45.59,46.0,45.58,45.98,47615.0,42.6184,43.0017,42.6091,42.983,47615.0
2019-10-24 14:00:00,45.98,46.3,45.89,46.02,70002.0,42.983,43.2822,42.8989,43.0204,70002.0
2019-10-24 14:30:00,46.01,46.07,45.91,45.91,39638.0,43.0111,43.0672,42.9176,42.9176,39638.0
2019-10-24 15:00:00,45.92,46.03,45.91,45.93,76537.0,42.9269,43.0298,42.9176,42.9363,76537.0
2019-10-24 15:30:00,45.94,46.19,45.81,46.08,198331.0,42.9456,43.1793,42.8241,43.0765,198331.0
2019-10-25 09:30:00,46.16,46.16,45.88,46.05,31827.0,43.1513,43.1513,42.8895,43.0485,31827.0
2019-10-25 10:00:00,46.09,46.27,45.97,46.23,72814.0,43.0859,43.2541,42.9737,43.2167,72814.0
2019-10-25 10:30:00,46.25,46.33,46.1,46.1,25902.0,43.2354,43.3102,43.0952,43.0952,25902.0
2019-10-25 11:00:00,46.09,46.36,46.09,46.28,29607.0,43.0859,43.3383,43.0859,43.2635,29607.0
2019-10-25 11:30:00,46.3,46.42,46.2,46.38,16400.0,43.2822,43.3943,43.1887,43.357,16400.0
2019-10-25 12:00:00,46.38,46.39,45.99,46.05,34042.0,43.357,43.3663,42.9924,43.0485,34042.0
2019-10-25 12:30:00,46.06,46.08,45.93,45.96,14209.0,43.0578,43.0765,42.9363,42.9643,14209.0
2019-10-25 13:00:00,45.96,45.98,45.84,45.84,19990.0,42.9643,42.983,42.8522,42.8522,19990.0
2019-10-25 13:30:00,45.86,45.89,45.8,45.86,20902.0,42.8708,42.8989,42.8148,42.8708,20902.0
2019-10-25 14:00:00,45.86,45.96,45.84,45.84,17669.0,42.8708,42.9643,42.8522,42.8522,17669.0
2019-10-25 14:30:00,45.85,45.87,45.76,45.86,19231.0,42.8615,42.8802,42.7774,42.8708,19231.0
2019-10-25 15:00:00,45.85,45.92,45.8,45.84,26144.0,42.8615,42.9269,42.8148,42.8522,26144.0
2019-10-25 15:30:00,45.85,45.88,45.71,45.78,106453.0,42.8615,42.8895,42.7306,42.7961,106453.0
2019-10-28 09:30:00,46.0,46.55,45.95,46.43,35779.0,43.0017,43.5159,42.955,43.4037,35779.0
2019-10-28 10:00:00,46.45,46.56,46.43,46.53,22536.0,43.4224,43.5252,43.4037,43.4972,22536.0
2019-10-28 10:30:00,46.54,46.62,46.39,46.44,19545.0,43.5065,43.5813,43.3663,43.413,19545.0
2019-10-28 11:00:00,46.44,46.46,46.34,46.39,19518.0,43.413,43.4317,43.3196,43.3663,19518.0
2019-10-28 11:30:00,46.4,46.54,46.37,46.51,17159.0,43.3756,43.5065,43.3476,43.4785,17159.0
2019-10-28 12:00:00,46.5,46.57,46.48,46.55,16290.0,43.4691,43.5346,43.4504,43.5159,16290.0
2019-10-28 12:30:00,46.54,46.54,46.38,46.39,16517.0,43.5065,43.5065,43.357,43.3663,16517.0
2019-10-28 13:00:00,46.39,46.39,46.2,46.25,20682.0,43.3663,43.3663,43.1887,43.2354,20682.0
2019-10-28 13:30:00,46.26,46.36,46.2,46.33,22948.0,43.2448,43.3383,43.1887,43.3102,22948.0
2019-10-28 14:00:00,46.34,46.4,46.31,46.38,24783.0,43.3196,43.3756,43.2915,43.357,24783.0
2019-10-28 14:30:00,46.37,46.43,46.35,46.4,25062.0,43.3476,43.4037,43.3289,43.3756,25062.0
2019-10-28 15:00:00,46.4,46.52,46.37,46.51,131660.0,43.3756,43.4878,43.3476,43.4785,131660.0
2019-10-28 15:30:00,46.5,46.56,46.46,46.53,93318.0,43.4691,43.5252,43.4317,43.4972,93318.0
2019-10-29 09:30:00,46.32,46.64,46.12,46.54,9543.0,43.3009,43.6,43.1139,43.5065,9543.0
2019-10-29 10:00:00,46.54,46.54,46.43,46.48,10507.0,43.5065,43.5065,43.4037,43.4504,10507.0
2019-10-29 10:30:00,46.44,46.68,46.38,46.65,38425.0,43.413,43.6374,43.357,43.6094,38425.0
2019-10-29 11:00:00,46.64,46.69,46.5,46.56,18481.0,43.6,43.6467,43.4691,43.5252,18481.0
2019-10-29 11:30:00,46.55,46.59,46.44,46.45,36867.0,43.5159,43.5533,43.413,43.4224,36867.0
2019-10-29 12:00:00,46.43,46.58,46.37,46.55,11899.0,43.4037,43.5439,43.3476,43.5159,11899.0
2019-10-29 12:30:00,46.56,46.57,46.45,46.46,10548.0,43.5252,43.5346,43.4224,43.4317,10548.0
2019-10-29 13:00:00,46.47,46.51,46.45,46.49,11232.0,43.4411,43.4785,43.4224,43.4598,11232.0
2019-10-29 13:30:00,46.5,46.5,46.4,46.44,15826.0,43.4691,43.4691,43.3756,43.413,15826.0
2019-10-29 14:00:00,46.44,46.48,46.39,46.45,27973.0,43.413,43.4504,43.3663,43.4224,27973.0
2019-10-29 14:30:00,46.44,46.45,46.31,46.31,12137.0,43.413,43.4224,43.2915,43.2915,12137.0
2019-10-29 15:00:00,46.29,46.35,46.27,46.33,21187.0,43.2728,43.3289,43.2541,43.3102,21187.0
2019-10-29 15:30:00,46.33,46.45,46.3,46.41,68799.0,43.3102,43.4224,43.2822,43.385,68799.0
2019-10-30 09:30:00,46.4,46.4,46.12,46.21,10558.0,43.3756,43.3756,43.1139,43.198,10558.0
2019-10-30 10:00:00,46.21,46.24,46.03,46.08,10035.0,43.198,43.2261,43.0298,43.0765,10035.0
2019-10-30 10:30:00,46.07,46.08,45.96,46.01,5857.0,43.0672,43.0765,42.9643,43.0111,5857.0
2019-10-30 11:00:00,45.99,46.0,45.76,45.76,8303.0,42.9924,43.0017,42.7774,42.7774,8303.0
2019-10-30 11:30:00,45.78,45.83,45.65,45.66,13729.0,42.7961,42.8428,42.6745,42.6839,13729.0
2019-10-30 12:00:00,45.68,45.71,45.56,45.65,11652.0,42.7026,42.7306,42.5904,42.6745,11652.0
2019-10-30 12:30:00,45.67,45.78,45.64,45.77,10033.0,42.6932,42.7961,42.6652,42.7867,10033.0
2019-10-30 13:00:00,45.78,45.8,45.63,45.74,12354.0,42.7961,42.8148,42.6558,42.7587,12354.0
2019-10-30 13:30:00,45.74,45.82,45.73,45.8,6425.0,42.7587,42.8335,42.7493,42.8148,6425.0
2019-10-30 14:00:00,45.8,45.9,45.71,45.84,12254.0,42.8148,42.9082,42.7306,42.8522,12254.0
2019-10-30 14:30:00,45.84,45.97,45.77,45.97,13416.0,42.8522,42.9737,42.7867,42.9737,13416.0
2019-10-30 15:00:00,45.97,46.09,45.94,45.99,18031.0,42.9737,43.0859,42.9456,42.9924,18031.0
2019-10-30 15:30:00,46.0,46.03,45.84,45.85,100313.0,43.0017,43.0298,42.8522,42.8615,100313.0
2019-10-31 09:30:00,45.81,45.81,45.52,45.52,53041.0,42.8241,42.8241,42.553,42.553,53041.0
2019-10-31 10:00:00,45.52,45.55,45.24,45.31,51966.0,42.553,42.5811,42.2913,42.3567,51966.0
2019-10-31 10:30:00,45.27,45.37,45.19,45.37,9594.0,42.3193,42.4128,42.2445,42.4128,9594.0
2019-10-31 11:00:00,45.35,45.35,45.23,45.3,6070.0,42.3941,42.3941,42.2819,42.3473,6070.0
2019-10-31 11:30:00,45.29,45.42,45.22,45.31,10614.0,42.338,42.4595,42.2726,42.3567,10614.0
2019-10-31 12:00:00,45.29,45.31,45.16,45.19,8435.0,42.338,42.3567,42.2165,42.2445,8435.0
2019-10-31 12:30:00,45.18,45.21,44.99,45.05,18654.0,42.2352,42.2632,42.0576,42.1136,18654.0
2019-10-31 13:00:00,45.04,45.1,45.0,45.07,13669.0,42.1043,42.1604,42.0669,42.1323,13669.0
2019-10-31 13:30:00,45.09,45.09,45.01,45.05,8003.0,42.151,42.151,42.0763,42.1136,8003.0
2019-10-31 14:00:00,45.05,45.16,45.02,45.15,14372.0,42.1136,42.2165,42.0856,42.2071,14372.0
2019-10-31 14:30:00,45.15,45.18,45.07,45.12,13149.0,42.2071,42.2352,42.1323,42.1791,13149.0
2019-10-31 15:00:00,45.13,45.18,45.11,45.16,17245.0,42.1884,42.2352,42.1697,42.2165,17245.0
2019-10-31 15:30:00,45.16,45.25,45.14,45.22,69040.0,42.2165,42.3006,42.1978,42.2726,69040.0
2019-11-01 09:30:00,45.67,45.86,45.53,45.75,11303.0,42.6932,42.8708,42.5624,42.768,11303.0
2019-11-01 10:00:00,45.72,45.91,45.69,45.87,12679.0,42.74,42.9176,42.7119,42.8802,12679.0
2019-11-01 10:30:00,45.87,45.91,45.67,45.89,24676.0,42.8802,42.9176,42.6932,42.8989,24676.0
2019-11-01 11:00:00,45.91,46.0,45.88,45.97,8847.0,42.9176,43.0017,42.8895,42.9737,8847.0
2019-11-01 11:30:00,45.98,46.01,45.94,45.97,23871.0,42.983,43.0111,42.9456,42.9737,23871.0
2019-11-01 12:00:00,45.95,45.98,45.83,45.91,10440.0,42.955,42.983,42.8428,42.9176,10440.0
2019-11-01 12:30:00,45.93,46.01,45.89,45.89,14056.0,42.9363,43.0111,42.8989,42.8989,14056.0
2019-11-01 13:00:00,45.87,46.02,45.83,46.02,82552.0,42.8802,43.0204,42.8428,43.0204,82552.0
2019-11-01 13:30:00,46.02,46.07,45.93,46.04,23693.0,43.0204,43.0672,42.9363,43.0391,23693.0
2019-11-01 14:00:00,46.04,46.11,46.01,46.04,20107.0,43.0391,43.1046,43.0111,43.0391,20107.0
2019-11-01 14:30:00,46.04,46.07,45.93,45.95,18718.0,43.0391,43.0672,42.9363,42.955,18718.0
2019-11-01 15:00:00,45.94,46.0,45.89,45.92,22964.0,42.9456,43.0017,42.8989,42.9269,22964.0
2019-11-01 15:30:00,45.92,46.17,45.9,46.05,119402.0,42.9269,43.1606,42.9082,43.0485,119402.0
2019-11-04 09:30:00,46.55,46.87,46.29,46.48,79913.0,43.5159,43.815,43.2728,43.4504,79913.0
2019-11-04 10:00:00,46.48,46.57,46.36,46.47,31307.0,43.4504,43.5346,43.3383,43.4411,31307.0
2019-11-04 10:30:00,46.48,46.55,46.44,46.53,18203.0,43.4504,43.5159,43.413,43.4972,18203.0
2019-11-04 11:00:00,46.56,46.66,46.56,46.58,13902.0,43.5252,43.6187,43.5252,43.5439,13902.0
2019-11-04 11:30:00,46.59,46.63,46.54,46.58,17878.0,43.5533,43.5907,43.5065,43.5439,17878.0
2019-11-04 12:00:00,46.58,46.68,46.56,46.56,18446.0,43.5439,43.6374,43.5252,43.5252,18446.0
2019-11-04 12:30:00,46.56,46.64,46.55,46.61,9074.0,43.5252,43.6,43.5159,43.572,9074.0
2019-11-04 13:00:00,46.61,46.67,46.57,46.66,13491.0,43.572,43.6281,43.5346,43.6187,13491.0
2019-11-04 13:30:00,46.66,46.68,46.59,46.65,23263.0,43.6187,43.6374,43.5533,43.6094,23263.0
2019-11-04 14:00:00,46.65,46.66,46.57,46.63,12962.0,43.6094,43.6187,43.5346,43.5907,12962.0
2019-11-04 14:30:00,46.63,46.63,46.55,46.55,16745.0,43.5907,43.5907,43.5159,43.5159,16745.0
2019-11-04 15:00:00,46.55,46.55,46.46,46.48,19213.0,43.5159,43.5159,43.4317,43.4504,19213.0
2019-11-04 15:30:00,46.48,46.7,46.44,46.57,147087.0,43.4504,43.6561,43.413,43.5346,147087.0
2019-11-05 09:30:00,46.84,46.86,46.59,46.59,20311.0,43.787,43.8057,43.5533,43.5533,20311.0
2019-11-05 10:00:00,46.6,46.83,46.58,46.72,27909.0,43.5626,43.7776,43.5439,43.6748,27909.0
2019-11-05 10:30:00,46.73,46.82,46.62,46.79,13944.0,43.6841,43.7683,43.5813,43.7402,13944.0
2019-11-05 11:00:00,46.84,46.88,46.81,46.86,16368.0,43.787,43.8244,43.7589,43.8057,16368.0
2019-11-05 11:30:00,46.86,46.93,46.79,46.85,20112.0,43.8057,43.8711,43.7402,43.7963,20112.0
2019-11-05 12:00:00,46.84,46.9,46.82,46.84,15018.0,43.787,43.8431,43.7683,43.787,15018.0
2019-11-05 12:30:00,46.85,46.87,46.76,46.87,16322.0,43.7963,43.815,43.7122,43.815,16322.0
2019-11-05 13:00:00,46.87,46.97,46.85,46.95,26299.0,43.815,43.9085,43.7963,43.8898,26299.0
2019-11-05 13:30:00,46.95,47.04,46.94,46.98,17069.0,43.8898,43.9739,43.8805,43.9178,17069.0
2019-11-05 14:00:00,46.98,46.98,46.83,46.83,26218.0,43.9178,43.9178,43.7776,43.7776,26218.0
2019-11-05 14:30:00,46.83,47.01,46.83,47.01,17379.0,43.7776,43.9459,43.7776,43.9459,17379.0
2019-11-05 15:00:00,47.0,47.01,46.93,46.99,21999.0,43.9365,43.9459,43.8711,43.9272,21999.0
2019-11-05 15:30:00,46.99,47.05,46.93,46.97,100675.0,43.9272,43.9833,43.8711,43.9085,100675.0
2019-11-06 09:30:00,46.9,46.9,46.51,46.75,11852.0,43.8431,43.8431,43.4785,43.7028,11852.0
2019-11-06 10:00:00,46.78,46.81,46.62,46.64,12508.0,43.7309,43.7589,43.5813,43.6,12508.0
2019-11-06 10:30:00,46.63,46.8,46.58,46.79,8396.0,43.5907,43.7496,43.5439,43.7402,8396.0
2019-11-06 11:00:00,46.83,46.89,46.79,46.88,9367.0,43.7776,43.8337,43.7402,43.8244,9367.0
2019-11-06 11:30:00,46.89,46.92,46.66,46.7,8386.0,43.8337,43.8618,43.6187,43.6561,8386.0
2019-11-06 12:00:00,46.7,46.8,46.66,46.66,5894.0,43.6561,43.7496,43.6187,43.6187,5894.0
2019-11-06 12:30:00,46.66,46.67,46.61,46.65,7865.0,43.6187,43.6281,43.572,43.6094,7865.0
2019-11-06 13:00:00,46.66,46.74,46.58,46.71,10660.0,43.6187,43.6935,43.5439,43.6654,10660.0
2019-11-06 13:30:00,46.69,46.81,46.68,46.79,10419.0,43.6467,43.7589,43.6374,43.7402,10419.0
2019-11-06 14:00:00,46.79,46.79,46.61,46.71,14109.0,43.7402,43.7402,43.572,43.6654,14109.0
2019-11-06 14:30:00,46.72,46.81,46.66,46.77,14356.0,43.6748,43.7589,43.6187,43.7215,14356.0
2019-11-06 15:00:00,46.76,46.79,46.61,46.63,25102.0,43.7122,43.7402,43.572,43.5907,25102.0
2019-11-06 15:30:00,46.61,46.62,46.51,46.54,104970.0,43.572,43.5813,43.4785,43.5065,104970.0
2019-11-07 09:30:00,46.94,47.22,46.85,46.86,21649.0,43.8805,44.1422,43.7963,43.8057,21649.0
2019-11-07 10:00:00,46.84,46.87,46.78,46.79,8545.0,43.787,43.815,43.7309,43.7402,8545.0
2019-11-07 10:30:00,46.81,46.81,46.62,46.68,7928.0,43.7589,43.7589,43.5813,43.6374,7928.0
2019-11-07 11:00:00,46.66,46.68,46.48,46.52,14388.0,43.6187,43.6374,43.4504,43.4878,14388.0
2019-11-07 11:30:00,46.54,46.63,46.53,46.63,6355.0,43.5065,43.5907,43.4972,43.5907,6355.0
2019-11-07 12:00:00,46.66,46.75,46.6,46.73,7715.0,43.6187,43.7028,43.5626,43.6841,7715.0
2019-11-07 12:30:00,46.73,46.73,46.59,46.65,8106.0,43.6841,43.6841,43.5533,43.6094,8106.0
2019-11-07 13:00:00,46.65,46.66,46.57,46.57,5867.0,43.6094,43.6187,43.5346,43.5346,5867.0
2019-11-07 13:30:00,46.57,46.59,46.52,46.54,6777.0,43.5346,43.5533,43.4878,43.5065,6777.0
2019-11-07 14:00:00,46.55,46.69,46.55,46.67,4483.0,43.5159,43.6467,43.5159,43.6281,4483.0
2019-11-07 14:30:00,46.67,46.67,46.46,46.59,28552.0,43.6281,43.6281,43.4317,43.5533,28552.0
2019-11-07 15:00:00,46.6,46.64,46.56,46.61,14017.0,43.5626,43.6,43.5252,43.572,14017.0
2019-11-07 15:30:00,46.61,46.78,46.57,46.77,64625.0,43.572,43.7309,43.5346,43.7215,64625.0
2019-11-08 09:30:00,46.67,46.83,46.6,46.66,27807.0,43.6281,43.7776,43.5626,43.6187,27807.0
2019-11-08 10:00:00,46.63,46.87,46.63,46.77,24802.0,43.5907,43.815,43.5907,43.7215,24802.0
2019-11-08 10:30:00,46.79,46.86,46.73,46.79,19968.0,43.7402,43.8057,43.6841,43.7402,19968.0
2019-11-08 11:00:00,46.8,46.8,46.69,46.73,32207.0,43.7496,43.7496,43.6467,43.6841,32207.0
2019-11-08 11:30:00,46.75,46.93,46.72,46.9,18821.0,43.7028,43.8711,43.6748,43.8431,18821.0
2019-11-08 12:00:00,46.91,46.94,46.79,46.83,17656.0,43.8524,43.8805,43.7402,43.7776,17656.0
2019-11-08 12:30:00,46.82,46.89,46.77,46.88,45668.0,43.7683,43.8337,43.7215,43.8244,45668.0
2019-11-08 13:00:00,46.88,46.9,46.74,46.8,48238.0,43.8244,43.8431,43.6935,43.7496,48238.0
2019-11-08 13:30:00,46.8,47.0,46.79,46.91,79893.0,43.7496,43.9365,43.7402,43.8524,79893.0
2019-11-08 14:00:00,46.91,46.96,46.87,46.9,14837.0,43.8524,43.8991,43.815,43.8431,14837.0
2019-11-08 14:30:00,46.89,46.93,46.88,46.91,9264.0,43.8337,43.8711,43.8244,43.8524,9264.0
2019-11-08 15:00:00,46.92,47.01,46.89,46.97,16332.0,43.8618,43.9459,43.8337,43.9085,16332.0
2019-11-08 15:30:00,46.97,47.18,46.96,47.08,103567.0,43.9085,44.1048,43.8991,44.0113,103567.0
2019-11-11 09:30:00,46.61,46.9,46.61,46.8,11114.0,43.572,43.8431,43.572,43.7496,11114.0
2019-11-11 10:00:00,46.76,46.96,46.76,46.96,9748.0,43.7122,43.8991,43.7122,43.8991,9748.0
2019-11-11 10:30:00,46.97,46.97,46.81,46.81,9770.0,43.9085,43.9085,43.7589,43.7589,9770.0
2019-11-11 11:00:00,46.81,46.82,46.58,46.59,10188.0,43.7589,43.7683,43.5439,43.5533,10188.0
2019-11-11 11:30:00,46.59,46.79,46.59,46.76,11126.0,43.5533,43.7402,43.5533,43.7122,11126.0
2019-11-11 12:00:00,46.78,46.84,46.75,46.8,9600.0,43.7309,43.787,43.7028,43.7496,9600.0
2019-11-11 12:30:00,46.81,46.81,46.75,46.77,4084.0,43.7589,43.7589,43.7028,43.7215,4084.0
2019-11-11 13:00:00,46.78,46.81,46.75,46.77,7678.0,43.7309,43.7589,43.7028,43.7215,7678.0
2019-11-11 13:30:00,46.78,46.83,46.78,46.81,6654.0,43.7309,43.7776,43.7309,43.7589,6654.0
2019-11-11 14:00:00,46.83,46.85,46.83,46.84,3658.0,43.7776,43.7963,43.7776,43.787,3658.0
2019-11-11 14:30:00,46.83,46.88,46.77,46.88,31894.0,43.7776,43.8244,43.7215,43.8244,31894.0
2019-11-11 15:00:00,46.9,46.91,46.8,46.83,15530.0,43.8431,43.8524,43.7496,43.7776,15530.0
2019-11-11 15:30:00,46.83,46.96,46.83,46.94,51877.0,43.7776,43.8991,43.7776,43.8805,51877.0
2019-11-12 09:30:00,46.93,47.1,46.85,47.06,37425.0,43.8711,44.03,43.7963,43.9926,37425.0
2019-11-12 10:00:00,47.1,47.22,47.04,47.2,16270.0,44.03,44.1422,43.9739,44.1235,16270.0
2019-11-12 10:30:00,47.2,47.23,47.07,47.08,15400.0,44.1235,44.1516,44.002,44.0113,15400.0
2019-11-12 11:00:00,47.09,47.18,47.01,47.08,28284.0,44.0207,44.1048,43.9459,44.0113,28284.0
2019-11-12 11:30:00,47.09,47.09,46.88,46.89,12226.0,44.0207,44.0207,43.8244,43.8337,12226.0
2019-11-12 12:00:00,46.89,47.0,46.84,46.88,13870.0,43.8337,43.9365,43.787,43.8244,13870.0
2019-11-12 12:30:00,46.88,46.88,46.78,46.83,7683.0,43.8244,43.8244,43.7309,43.7776,7683.0
2019-11-12 13:00:00,46.84,46.93,46.83,46.86,11768.0,43.787,43.8711,43.7776,43.8057,11768.0
2019-11-12 13:30:00,46.87,47.06,46.86,47.05,20926.0,43.815,43.9926,43.8057,43.9833,20926.0
2019-11-12 14:00:00,47.03,47.06,46.9,47.0,71335.0,43.9646,43.9926,43.8431,43.9365,71335.0
2019-11-12 14:30:00,46.98,46.98,46.91,46.96,18698.0,43.9178,43.9178,43.8524,43.8991,18698.0
2019-11-12 15:00:00,46.96,46.97,46.91,46.94,21679.0,43.8991,43.9085,43.8524,43.8805,21679.0
2019-11-12 15:30:00,46.93,47.03,46.93,47.0,90359.0,43.8711,43.9646,43.8711,43.9365,90359.0
2019-11-13 09:30:00,46.52,46.79,46.4,46.74,16932.0,43.4878,43.7402,43.3756,43.6935,16932.0
2019-11-13 10:00:00,46.71,46.74,46.58,46.65,8683.0,43.6654,43.6935,43.5439,43.6094,8683.0
2019-11-13 10:30:00,46.71,46.81,46.6,46.8,8385.0,43.6654,43.7589,43.5626,43.7496,8385.0
2019-11-13 11:00:00,46.79,46.9,46.73,46.85,10838.0,43.7402,43.8431,43.6841,43.7963,10838.0
2019-11-13 11:30:00,46.87,46.91,46.82,46.86,5187.0,43.815,43.8524,43.7683,43.8057,5187.0
2019-11-13 12:00:00,46.84,46.84,46.74,46.84,8703.0,43.787,43.787,43.6935,43.787,8703.0
2019-11-13 12:30:00,46.84,46.85,46.76,46.77,6248.0,43.787,43.7963,43.7122,43.7215,6248.0
2019-11-13 13:00:00,46.78,46.94,46.78,46.89,29906.0,43.7309,43.8805,43.7309,43.8337,29906.0
2019-11-13 13:30:00,46.89,46.95,46.71,46.77,9860.0,43.8337,43.8898,43.6654,43.7215,9860.0
2019-11-13 14:00:00,46.77,46.87,46.76,46.78,10486.0,43.7215,43.815,43.7122,43.7309,10486.0
2019-11-13 14:30:00,46.79,46.85,46.77,46.84,8860.0,43.7402,43.7963,43.7215,43.787,8860.0
2019-11-13 15:00:00,46.84,46.86,46.76,46.79,14882.0,43.787,43.8057,43.7122,43.7402,14882.0
2019-11-13 15:30:00,46.8,47.0,46.75,46.96,111457.0,43.7496,43.9365,43.7028,43.8991,111457.0
2019-11-14 09:30:00,46.89,47.05,46.75,46.75,14287.0,43.8337,43.9833,43.7028,43.7028,14287.0
2019-11-14 10:00:00,46.77,46.96,46.77,46.96,20617.0,43.7215,43.8991,43.7215,43.8991,20617.0
2019-11-14 10:30:00,46.95,47.03,46.9,46.9,11233.0,43.8898,43.9646,43.8431,43.8431,11233.0
2019-11-14 11:00:00,46.9,47.06,46.89,46.99,8728.0,43.8431,43.9926,43.8337,43.9272,8728.0
2019-11-14 11:30:00,46.97,47.02,46.81,46.86,43782.0,43.9085,43.9552,43.7589,43.8057,43782.0
2019-11-14 12:00:00,46.84,46.96,46.83,46.94,10577.0,43.787,43.8991,43.7776,43.8805,10577.0
2019-11-14 12:30:00,46.94,47.03,46.92,47.02,7547.0,43.8805,43.9646,43.8618,43.9552,7547.0
2019-11-14 13:00:00,47.03,47.04,46.93,46.95,5602.0,43.9646,43.9739,43.8711,43.8898,5602.0
2019-11-14 13:30:00,46.95,47.09,46.94,47.04,18144.0,43.8898,44.0207,43.8805,43.9739,18144.0
2019-11-14 14:00:00,47.04,47.11,46.99,47.0,15710.0,43.9739,44.0394,43.9272,43.9365,15710.0
2019-11-14 14:30:00,47.0,47.13,46.99,47.12,17511.0,43.9365,44.0581,43.9272,44.0487,17511.0
2019-11-14 15:00:00,47.13,47.2,47.1,47.2,21322.0,44.0581,44.1235,44.03,44.1235,21322.0
2019-11-14 15:30:00,47.2,47.31,47.18,47.2,133796.0,44.1235,44.2263,44.1048,44.1235,133796.0
2019-11-15 09:30:00,47.5,47.84,47.49,47.74,19026.0,44.404,44.7218,44.3946,44.6283,19026.0
2019-11-15 10:00:00,47.74,47.75,47.6,47.65,16463.0,44.6283,44.6377,44.4974,44.5442,16463.0
2019-11-15 10:30:00,47.64,47.64,47.47,47.47,19521.0,44.5348,44.5348,44.3759,44.3759,19521.0
2019-11-15 11:00:00,47.48,47.61,47.47,47.57,23618.0,44.3853,44.5068,44.3759,44.4694,23618.0
2019-11-15 11:30:00,47.59,47.63,47.5,47.63,31025.0,44.4881,44.5255,44.404,44.5255,31025.0
2019-11-15 12:00:00,47.61,47.74,47.6,47.69,13432.0,44.5068,44.6283,44.4974,44.5816,13432.0
2019-11-15 12:30:00,47.68,47.71,47.66,47.67,15046.0,44.5722,44.6003,44.5535,44.5629,15046.0
2019-11-15 13:00:00,47.67,47.72,47.67,47.69,15734.0,44.5629,44.6096,44.5629,44.5816,15734.0
2019-11-15 13:30:00,47.67,47.75,47.64,47.71,25944.0,44.5629,44.6377,44.5348,44.6003,25944.0
2019-11-15 14:00:00,47.71,47.77,47.67,47.73,36393.0,44.6003,44.6564,44.5629,44.619,36393.0
2019-11-15 14:30:00,47.73,47.79,47.71,47.78,22607.0,44.619,44.675,44.6003,44.6657,22607.0
2019-11-15 15:00:00,47.79,47.79,47.67,47.68,27899.0,44.675,44.675,44.5629,44.5722,27899.0
2019-11-15 15:30:00,47.65,47.83,47.59,47.81,132594.0,44.5442,44.7124,44.4881,44.6937,132594.0
2019-11-18 09:30:00,47.6,47.76,47.49,47.76,18848.0,44.4974,44.647,44.3946,44.647,18848.0
2019-11-18 10:00:00,47.78,47.8,47.65,47.7,22906.0,44.6657,44.6844,44.5442,44.5909,22906.0
2019-11-18 10:30:00,47.69,47.75,47.52,47.54,16070.0,44.5816,44.6377,44.4226,44.4413,16070.0
2019-11-18 11:00:00,47.54,47.56,47.43,47.51,21177.0,44.4413,44.46,44.3385,44.4133,21177.0
2019-11-18 11:30:00,47.5,47.69,47.49,47.68,30952.0,44.404,44.5816,44.3946,44.5722,30952.0
2019-11-18 12:00:00,47.66,47.69,47.52,47.52,10285.0,44.5535,44.5816,44.4226,44.4226,10285.0
2019-11-18 12:30:00,47.52,47.52,47.41,47.45,14343.0,44.4226,44.4226,44.3198,44.3572,14343.0
2019-11-18 13:00:00,47.45,47.52,47.42,47.48,16135.0,44.3572,44.4226,44.3292,44.3853,16135.0
2019-11-18 13:30:00,47.47,47.53,47.39,47.47,14301.0,44.3759,44.432,44.3011,44.3759,14301.0
2019-11-18 14:00:00,47.48,47.48,47.34,47.35,15405.0,44.3853,44.3853,44.2544,44.2637,15405.0
2019-11-18 14:30:00,47.35,47.42,47.33,47.41,12563.0,44.2637,44.3292,44.245,44.3198,12563.0
2019-11-18 15:00:00,47.41,47.44,47.37,47.44,16748.0,44.3198,44.3479,44.2824,44.3479,16748.0
2019-11-18 15:30:00,47.43,47.64,47.42,47.61,83156.0,44.3385,44.5348,44.3292,44.5068,83156.0
2019-11-19 09:30:00,47.88,48.14,47.8,48.08,54799.0,44.7592,45.0022,44.6844,44.9461,54799.0
2019-11-19 10:00:00,48.06,48.06,47.7,47.74,23893.0,44.9275,44.9275,44.5909,44.6283,23893.0
2019-11-19 10:30:00,47.73,47.81,47.58,47.63,41640.0,44.619,44.6937,44.4787,44.5255,41640.0
2019-11-19 11:00:00,47.61,47.76,47.59,47.76,21213.0,44.5068,44.647,44.4881,44.647,21213.0
2019-11-19 11:30:00,47.74,47.91,47.7,47.86,16969.0,44.6283,44.7872,44.5909,44.7405,16969.0
2019-11-19 12:00:00,47.87,47.92,47.71,47.91,15654.0,44.7498,44.7966,44.6003,44.7872,15654.0
2019-11-19 12:30:00,47.92,47.95,47.85,47.93,22677.0,44.7966,44.8246,44.7311,44.8059,22677.0
2019-11-19 13:00:00,47.94,48.05,47.9,48.0,31297.0,44.8153,44.9181,44.7779,44.8714,31297.0
2019-11-19 13:30:00,48.01,48.04,47.88,47.9,19617.0,44.8807,44.9088,44.7592,44.7779,19617.0
2019-11-19 14:00:00,47.92,47.96,47.8,47.89,32222.0,44.7966,44.834,44.6844,44.7685,32222.0
2019-11-19 14:30:00,47.88,47.93,47.79,47.82,39545.0,44.7592,44.8059,44.675,44.7031,39545.0
2019-11-19 15:00:00,47.82,47.83,47.74,47.75,52094.0,44.7031,44.7124,44.6283,44.6377,52094.0
2019-11-19 15:30:00,47.75,47.79,47.67,47.76,149066.0,44.6377,44.675,44.5629,44.647,149066.0
2019-11-20 09:30:00,47.63,47.7,47.41,47.67,21954.0,44.5255,44.5909,44.3198,44.5629,21954.0
2019-11-20 10:00:00,47.68,47.79,47.62,47.69,37411.0,44.5722,44.675,44.5161,44.5816,37411.0
2019-11-20 10:30:00,47.69,47.8,47.61,47.62,19110.0,44.5816,44.6844,44.5068,44.5161,19110.0
2019-11-20 11:00:00,47.62,47.63,47.54,47.56,13851.0,44.5161,44.5255,44.4413,44.46,13851.0
2019-11-20 11:30:00,47.55,47.63,47.52,47.52,17706.0,44.4507,44.5255,44.4226,44.4226,17706.0
2019-11-20 12:00:00,47.48,47.62,47.48,47.61,8180.0,44.3853,44.5161,44.3853,44.5068,8180.0
2019-11-20 12:30:00,47.63,47.63,47.25,47.31,31043.0,44.5255,44.5255,44.1702,44.2263,31043.0
2019-11-20 13:00:00,47.28,47.3,46.93,47.07,15725.0,44.1983,44.217,43.8711,44.002,15725.0
2019-11-20 13:30:00,47.07,47.34,47.0,47.25,19996.0,44.002,44.2544,43.9365,44.1702,19996.0
2019-11-20 14:00:00,47.25,47.44,47.23,47.38,33273.0,44.1702,44.3479,44.1516,44.2918,33273.0
2019-11-20 14:30:00,47.38,47.49,47.37,47.49,22911.0,44.2918,44.3946,44.2824,44.3946,22911.0
2019-11-20 15:00:00,47.5,47.59,47.46,47.57,62922.0,44.404,44.4881,44.3666,44.4694,62922.0
2019-11-20 15:30:00,47.57,47.64,47.51,47.6,146478.0,44.4694,44.5348,44.4133,44.4974,146478.0
2019-11-21 09:30:00,47.66,47.81,47.42,47.58,17710.0,44.5535,44.6937,44.3292,44.4787,17710.0
2019-11-21 10:00:00,47.53,47.6,47.26,47.29,16693.0,44.432,44.4974,44.1796,44.2076,16693.0
2019-11-21 10:30:00,47.3,47.47,47.21,47.45,14711.0,44.217,44.3759,44.1329,44.3572,14711.0
2019-11-21 11:00:00,47.46,47.69,47.43,47.66,38483.0,44.3666,44.5816,44.3385,44.5535,38483.0
2019-11-21 11:30:00,47.65,47.68,47.51,47.63,19338.0,44.5442,44.5722,44.4133,44.5255,19338.0
2019-11-21 12:00:00,47.64,47.81,47.61,47.77,22389.0,44.5348,44.6937,44.5068,44.6564,22389.0
2019-11-21 12:30:00,47.78,47.89,47.77,47.87,16329.0,44.6657,44.7685,44.6564,44.7498,16329.0
2019-11-21 13:00:00,47.87,47.91,47.8,47.86,16317.0,44.7498,44.7872,44.6844,44.7405,16317.0
2019-11-21 13:30:00,47.85,47.87,47.74,47.77,15359.0,44.7311,44.7498,44.6283,44.6564,15359.0
2019-11-21 14:00:00,47.75,47.85,47.7,47.84,18052.0,44.6377,44.7311,44.5909,44.7218,18052.0
2019-11-21 14:30:00,47.84,47.87,47.76,47.78,11608.0,44.7218,44.7498,44.647,44.6657,11608.0
2019-11-21 15:00:00,47.79,47.79,47.67,47.68,32380.0,44.675,44.675,44.5629,44.5722,32380.0
2019-11-21 15:30:00,47.68,47.83,47.65,47.78,104319.0,44.5722,44.7124,44.5442,44.6657,104319.0
2019-11-22 09:30:00,48.01,48.01,47.74,47.9,17457.0,44.8807,44.8807,44.6283,44.7779,17457.0
2019-11-22 10:00:00,47.9,47.92,47.67,47.84,33397.0,44.7779,44.7966,44.5629,44.7218,33397.0
2019-11-22 10:30:00,47.85,47.9,47.81,47.83,17718.0,44.7311,44.7779,44.6937,44.7124,17718.0
2019-11-22 11:00:00,47.83,47.89,47.78,47.86,13452.0,44.7124,44.7685,44.6657,44.7405,13452.0
2019-11-22 11:30:00,47.85,47.91,47.81,47.81,11684.0,44.7311,44.7872,44.6937,44.6937,11684.0
2019-11-22 12:00:00,47.82,47.9,47.82,47.86,40307.0,44.7031,44.7779,44.7031,44.7405,40307.0
2019-11-22 12:30:00,47.86,47.93,47.84,47.93,16189.0,44.7405,44.8059,44.7218,44.8059,16189.0
2019-11-22 13:00:00,47.93,48.04,47.92,48.04,14411.0,44.8059,44.9088,44.7966,44.9088,14411.0
2019-11-22 13:30:00,48.04,48.08,47.98,47.99,11267.0,44.9088,44.9461,44.8527,44.862,11267.0
2019-11-22 14:00:00,47.99,48.03,47.93,48.02,12346.0,44.862,44.8994,44.8059,44.8901,12346.0
2019-11-22 14:30:00,48.02,48.12,48.01,48.08,12937.0,44.8901,44.9835,44.8807,44.9461,12937.0
2019-11-22 15:00:00,48.08,48.15,48.08,48.14,22775.0,44.9461,45.0116,44.9461,45.0022,22775.0
2019-11-22 15:30:00,48.14,48.14,48.0,48.0,78145.0,45.0022,45.0022,44.8714,44.8714,78145.0
2019-11-25 09:30:00,48.18,48.36,47.94,48.26,28417.0,45.0396,45.2079,44.8153,45.1144,28417.0
2019-11-25 10:00:00,48.25,48.43,48.22,48.4,20060.0,45.1051,45.2733,45.077,45.2453,20060.0
2019-11-25 10:30:00,48.39,48.47,48.33,48.33,18595.0,45.2359,45.3107,45.1799,45.1799,18595.0
2019-11-25 11:00:00,48.33,48.38,48.28,48.31,10015.0,45.1799,45.2266,45.1331,45.1612,10015.0
2019-11-25 11:30:00,48.3,48.38,48.23,48.34,12212.0,45.1518,45.2266,45.0864,45.1892,12212.0
2019-11-25 12:00:00,48.38,48.48,48.37,48.46,17472.0,45.2266,45.3201,45.2172,45.3014,17472.0
2019-11-25 12:30:00,48.46,48.48,48.44,48.47,8864.0,45.3014,45.3201,45.2827,45.3107,8864.0
2019-11-25 13:00:00,48.48,48.54,48.46,48.46,11360.0,45.3201,45.3762,45.3014,45.3014,11360.0
2019-11-25 13:30:00,48.47,48.49,48.32,48.36,13925.0,45.3107,45.3294,45.1705,45.2079,13925.0
2019-11-25 14:00:00,48.35,48.47,48.27,48.32,22324.0,45.1985,45.3107,45.1238,45.1705,22324.0
2019-11-25 14:30:00,48.34,48.36,48.19,48.21,19571.0,45.1892,45.2079,45.049,45.0677,19571.0
2019-11-25 15:00:00,48.21,48.26,48.2,48.26,18643.0,45.0677,45.1144,45.0583,45.1144,18643.0
2019-11-25 15:30:00,48.25,48.29,48.17,48.28,74979.0,45.1051,45.1425,45.0303,45.1331,74979.0
2019-11-26 09:30:00,48.22,48.34,48.16,48.31,15537.0,45.077,45.1892,45.0209,45.1612,15537.0
2019-11-26 10:00:00,48.3,48.44,48.27,48.43,14597.0,45.1518,45.2827,45.1238,45.2733,14597.0
2019-11-26 10:30:00,48.43,48.53,48.39,48.52,14787.0,45.2733,45.3668,45.2359,45.3575,14787.0
2019-11-26 11:00:00,48.48,48.55,48.46,48.51,8273.0,45.3201,45.3855,45.3014,45.3481,8273.0
2019-11-26 11:30:00,48.53,48.66,48.51,48.61,17894.0,45.3668,45.4883,45.3481,45.4416,17894.0
2019-11-26 12:00:00,48.6,48.68,48.52,48.68,8490.0,45.4323,45.507,45.3575,45.507,8490.0
2019-11-26 12:30:00,48.68,48.71,48.66,48.7,12221.0,45.507,45.5351,45.4883,45.5257,12221.0
2019-11-26 13:00:00,48.71,48.8,48.7,48.77,19295.0,45.5351,45.6192,45.5257,45.5912,19295.0
2019-11-26 13:30:00,48.77,48.84,48.73,48.82,18617.0,45.5912,45.6566,45.5538,45.6379,18617.0
2019-11-26 14:00:00,48.81,48.89,48.8,48.89,16162.0,45.6286,45.7034,45.6192,45.7034,16162.0
2019-11-26 14:30:00,48.9,48.98,48.89,48.98,25485.0,45.7127,45.7875,45.7034,45.7875,25485.0
2019-11-26 15:00:00,48.97,48.98,48.86,48.9,24027.0,45.7781,45.7875,45.6753,45.7127,24027.0
2019-11-26 15:30:00,48.91,49.08,48.87,49.03,116822.0,45.722,45.881,45.6847,45.8342,116822.0
2019-11-27 09:30:00,48.91,49.03,48.72,48.97,22000.0,45.722,45.8342,45.5444,45.7781,22000.0
2019-11-27 10:00:00,48.9,48.99,48.82,48.97,28078.0,45.7127,45.7968,45.6379,45.7781,28078.0
2019-11-27 10:30:00,48.97,49.1,48.84,49.09,39339.0,45.7781,45.8997,45.6566,45.8903,39339.0
2019-11-27 11:00:00,49.06,49.07,48.91,49.0,22708.0,45.8623,45.8716,45.722,45.8062,22708.0
2019-11-27 11:30:00,49.01,49.11,49.0,49.03,13632.0,45.8155,45.909,45.8062,45.8342,13632.0
2019-11-27 12:00:00,49.03,49.19,49.03,49.16,15483.0,45.8342,45.9838,45.8342,45.9558,15483.0
2019-11-27 12:30:00,49.16,49.33,49.16,49.33,30241.0,45.9558,46.1147,45.9558,46.1147,30241.0
2019-11-27 13:00:00,49.32,49.33,49.2,49.3,18855.0,46.1053,46.1147,45.9931,46.0866,18855.0
2019-11-27 13:30:00,49.3,49.34,49.26,49.26,15029.0,46.0866,46.124,46.0492,46.0492,15029.0
2019-11-27 14:00:00,49.25,49.39,49.25,49.38,27157.0,46.0399,46.1708,46.0399,46.1614,27157.0
2019-11-27 14:30:00,49.38,49.45,49.32,49.32,16433.0,46.1614,46.2269,46.1053,46.1053,16433.0
2019-11-27 15:00:00,49.33,49.41,49.3,49.37,26128.0,46.1147,46.1895,46.0866,46.1521,26128.0
2019-11-27 15:30:00,49.37,49.37,49.25,49.26,116889.0,46.1521,46.1521,46.0399,46.0492,116889.0
2019-11-29 09:30:00,49.11,49.29,48.63,48.83,12959.0,45.909,46.0773,45.4603,45.6473,12959.0
2019-11-29 10:00:00,48.77,48.92,48.77,48.86,12742.0,45.5912,45.7314,45.5912,45.6753,12742.0
2019-11-29 10:30:00,48.85,48.88,48.77,48.85,10754.0,45.666,45.694,45.5912,45.666,10754.0
2019-11-29 11:00:00,48.83,48.83,48.59,48.65,15149.0,45.6473,45.6473,45.4229,45.479,15149.0
2019-11-29 11:30:00,48.63,48.65,48.43,48.48,15245.0,45.4603,45.479,45.2733,45.3201,15245.0
2019-11-29 12:00:00,48.48,48.52,48.4,48.44,13048.0,45.3201,45.3575,45.2453,45.2827,13048.0
2019-11-29 12:30:00,48.44,48.45,48.22,48.25,47324.0,45.2827,45.292,45.077,45.1051,47324.0
2019-12-02 09:30:00,48.4,48.54,48.12,48.54,11264.0,45.2453,45.3762,44.9835,45.3762,11264.0
2019-12-02 10:00:00,48.48,48.49,47.97,48.11,14437.0,45.3201,45.3294,44.8433,44.9742,14437.0
2019-12-02 10:30:00,48.15,48.2,47.92,48.09,26674.0,45.0116,45.0583,44.7966,44.9555,26674.0
2019-12-02 11:00:00,48.1,48.2,48.07,48.16,5530.0,44.9648,45.0583,44.9368,45.0209,5530.0
2019-12-02 11:30:00,48.15,48.17,47.95,48.14,9415.0,45.0116,45.0303,44.8246,45.0022,9415.0
2019-12-02 12:00:00,48.16,48.22,48.08,48.14,14844.0,45.0209,45.077,44.9461,45.0022,14844.0
2019-12-02 12:30:00,48.12,48.15,48.07,48.12,8548.0,44.9835,45.0116,44.9368,44.9835,8548.0
2019-12-02 13:00:00,48.11,48.16,48.09,48.11,9296.0,44.9742,45.0209,44.9555,44.9742,9296.0
2019-12-02 13:30:00,48.07,48.16,48.02,48.12,11422.0,44.9368,45.0209,44.8901,44.9835,11422.0
2019-12-02 14:00:00,48.13,48.23,48.1,48.23,10220.0,44.9929,45.0864,44.9648,45.0864,10220.0
2019-12-02 14:30:00,48.24,48.31,48.19,48.21,17277.0,45.0957,45.1612,45.049,45.0677,17277.0
2019-12-02 15:00:00,48.2,48.21,48.02,48.02,39206.0,45.0583,45.0677,44.8901,44.8901,39206.0
2019-12-02 15:30:00,48.03,48.13,47.87,47.88,44211.0,44.8994,44.9929,44.7498,44.7592,44211.0
2019-12-03 09:30:00,47.45,47.52,47.14,47.38,32753.0,44.3572,44.4226,44.0674,44.2918,32753.0
2019-12-03 10:00:00,47.38,47.47,47.2,47.46,10235.0,44.2918,44.3759,44.1235,44.3666,10235.0
2019-12-03 10:30:00,47.45,47.55,47.31,47.47,16414.0,44.3572,44.4507,44.2263,44.3759,16414.0
2019-12-03 11:00:00,47.44,47.52,47.38,47.38,8174.0,44.3479,44.4226,44.2918,44.2918,8174.0
2019-12-03 11:30:00,47.39,47.49,47.35,47.44,5928.0,44.3011,44.3946,44.2637,44.3479,5928.0
2019-12-03 12:00:00,47.44,47.49,47.39,47.48,7979.0,44.3479,44.3946,44.3011,44.3853,7979.0
2019-12-03 12:30:00,47.45,47.45,47.35,47.42,5620.0,44.3572,44.3572,44.2637,44.3292,5620.0
2019-12-03 13:00:00,47.43,47.56,47.43,47.56,10624.0,44.3385,44.46,44.3385,44.46,10624.0
2019-12-03 13:30:00,47.55,47.57,47.44,47.48,5994.0,44.4507,44.4694,44.3479,44.3853,5994.0
2019-12-03 14:00:00,47.49,47.54,47.43,47.45,8583.0,44.3946,44.4413,44.3385,44.3572,8583.0
2019-12-03 14:30:00,47.47,47.47,47.41,47.45,8136.0,44.3759,44.3759,44.3198,44.3572,8136.0
2019-12-03 15:00:00,47.45,47.55,47.43,47.55,24327.0,44.3572,44.4507,44.3385,44.4507,24327.0
2019-12-03 15:30:00,47.55,47.59,47.44,47.5,68666.0,44.4507,44.4881,44.3479,44.404,68666.0
2019-12-04 09:30:00,47.76,48.67,47.41,48.65,31889.0,44.647,45.4977,44.3198,45.479,31889.0
2019-12-04 10:00:00,48.57,48.57,48.11,48.11,19460.0,45.4042,45.4042,44.9742,44.9742,19460.0
2019-12-04 10:30:00,48.13,48.29,48.09,48.29,18171.0,44.9929,45.1425,44.9555,45.1425,18171.0
2019-12-04 11:00:00,48.28,48.28,48.15,48.19,17962.0,45.1331,45.1331,45.0116,45.049,17962.0
2019-12-04 11:30:00,48.18,48.29,48.18,48.23,15502.0,45.0396,45.1425,45.0396,45.0864,15502.0
2019-12-04 12:00:00,48.22,48.22,48.16,48.19,15808.0,45.077,45.077,45.0209,45.049,15808.0
2019-12-04 12:30:00,48.19,48.25,48.15,48.23,16862.0,45.049,45.1051,45.0116,45.0864,16862.0
2019-12-04 13:00:00,48.22,48.26,48.15,48.24,23367.0,45.077,45.1144,45.0116,45.0957,23367.0
2019-12-04 13:30:00,48.24,48.25,48.15,48.21,17247.0,45.0957,45.1051,45.0116,45.0677,17247.0
2019-12-04 14:00:00,48.22,48.3,48.21,48.28,19026.0,45.077,45.1518,45.0677,45.1331,19026.0
2019-12-04 14:30:00,48.3,48.3,48.23,48.29,22395.0,45.1518,45.1518,45.0864,45.1425,22395.0
2019-12-04 15:00:00,48.29,48.31,48.24,48.25,31141.0,45.1425,45.1612,45.0957,45.1051,31141.0
2019-12-04 15:30:00,48.25,48.25,47.93,47.98,137907.0,45.1051,45.1051,44.8059,44.8527,137907.0
2019-12-05 09:30:00,48.12,48.23,48.06,48.11,17239.0,44.9835,45.0864,44.9275,44.9742,17239.0
2019-12-05 10:00:00,48.18,48.2,47.99,48.14,22416.0,45.0396,45.0583,44.862,45.0022,22416.0
2019-12-05 10:30:00,48.13,48.2,48.09,48.18,13903.0,44.9929,45.0583,44.9555,45.0396,13903.0
2019-12-05 11:00:00,48.17,48.24,48.09,48.24,15652.0,45.0303,45.0957,44.9555,45.0957,15652.0
2019-12-05 11:30:00,48.22,48.25,48.15,48.19,18191.0,45.077,45.1051,45.0116,45.049,18191.0
2019-12-05 12:00:00,48.19,48.21,48.06,48.16,86142.0,45.049,45.0677,44.9275,45.0209,86142.0
2019-12-05 12:30:00,48.17,48.21,48.07,48.1,12749.0,45.0303,45.0677,44.9368,44.9648,12749.0
2019-12-05 13:00:00,48.1,48.26,48.1,48.21,9772.0,44.9648,45.1144,44.9648,45.0677,9772.0
2019-12-05 13:30:00,48.22,48.29,48.21,48.23,10185.0,45.077,45.1425,45.0677,45.0864,10185.0
2019-12-05 14:00:00,48.23,48.33,48.22,48.32,17096.0,45.0864,45.1799,45.077,45.1705,17096.0
2019-12-05 14:30:00,48.3,48.33,48.2,48.27,23039.0,45.1518,45.1799,45.0583,45.1238,23039.0
2019-12-05 15:00:00,48.28,48.39,48.28,48.39,19043.0,45.1331,45.2359,45.1331,45.2359,19043.0
2019-12-05 15:30:00,48.39,48.43,48.34,48.4,64116.0,45.2359,45.2733,45.1892,45.2453,64116.0
2019-12-06 09:30:00,48.84,49.13,48.84,48.9,15409.0,45.6566,45.9277,45.6566,45.7127,15409.0
2019-12-06 10:00:00,48.95,49.04,48.92,48.97,14441.0,45.7594,45.8436,45.7314,45.7781,14441.0
2019-12-06 10:30:00,48.99,49.18,48.99,49.18,13642.0,45.7968,45.9744,45.7968,45.9744,13642.0
2019-12-06 11:00:00,49.18,49.22,49.03,49.19,23462.0,45.9744,46.0118,45.8342,45.9838,23462.0
2019-12-06 11:30:00,49.2,49.28,49.13,49.25,21589.0,45.9931,46.0679,45.9277,46.0399,21589.0
2019-12-06 12:00:00,49.25,49.27,49.19,49.23,14522.0,46.0399,46.0586,45.9838,46.0212,14522.0
2019-12-06 12:30:00,49.22,49.24,49.12,49.2,12166.0,46.0118,46.0305,45.9184,45.9931,12166.0
2019-12-06 13:00:00,49.2,49.22,49.15,49.18,15344.0,45.9931,46.0118,45.9464,45.9744,15344.0
2019-12-06 13:30:00,49.18,49.23,49.12,49.12,18758.0,45.9744,46.0212,45.9184,45.9184,18758.0
2019-12-06 14:00:00,49.11,49.25,49.09,49.24,22922.0,45.909,46.0399,45.8903,46.0305,22922.0
2019-12-06 14:30:00,49.25,49.28,49.2,49.21,18537.0,46.0399,46.0679,45.9931,46.0025,18537.0
2019-12-06 15:00:00,49.2,49.28,49.16,49.26,19842.0,45.9931,46.0679,45.9558,46.0492,19842.0
2019-12-06 15:30:00,49.26,49.28,49.13,49.15,84292.0,46.0492,46.0679,45.9277,45.9464,84292.0
2019-12-09 09:30:00,48.45,48.45,46.92,48.24,205065.0,45.292,45.292,43.8618,45.0957,205065.0
2019-12-09 10:00:00,48.23,48.63,48.22,48.6,46726.0,45.0864,45.4603,45.077,45.4323,46726.0
2019-12-09 10:30:00,48.61,48.77,48.6,48.74,37909.0,45.4416,45.5912,45.4323,45.5631,37909.0
2019-12-09 11:00:00,48.75,48.78,48.56,48.58,18750.0,45.5725,45.6005,45.3949,45.4136,18750.0
2019-12-09 11:30:00,48.59,48.62,48.48,48.49,17081.0,45.4229,45.451,45.3201,45.3294,17081.0
2019-12-09 12:00:00,48.48,48.52,48.31,48.39,19197.0,45.3201,45.3575,45.1612,45.2359,19197.0
2019-12-09 12:30:00,48.39,48.49,48.33,48.48,14477.0,45.2359,45.3294,45.1799,45.3201,14477.0
2019-12-09 13:00:00,48.48,48.53,48.43,48.53,18718.0,45.3201,45.3668,45.2733,45.3668,18718.0
2019-12-09 13:30:00,48.52,48.63,48.51,48.59,10455.0,45.3575,45.4603,45.3481,45.4229,10455.0
2019-12-09 14:00:00,48.58,48.68,48.57,48.64,27396.0,45.4136,45.507,45.4042,45.4696,27396.0
2019-12-09 14:30:00,48.65,48.77,48.65,48.77,20772.0,45.479,45.5912,45.479,45.5912,20772.0
2019-12-09 15:00:00,48.77,48.83,48.73,48.83,34077.0,45.5912,45.6473,45.5538,45.6473,34077.0
2019-12-09 15:30:00,48.82,49.01,48.81,48.92,227861.0,45.6379,45.8155,45.6286,45.7314,227861.0
2019-12-10 09:30:00,48.65,49.0,48.57,48.93,188119.0,45.479,45.8062,45.4042,45.7407,188119.0
2019-12-10 10:00:00,48.92,49.14,48.86,49.05,89077.0,45.7314,45.9371,45.6753,45.8529,89077.0
2019-12-10 10:30:00,49.04,49.21,49.0,49.2,14726.0,45.8436,46.0025,45.8062,45.9931,14726.0
2019-12-10 11:00:00,49.2,49.24,49.05,49.11,77790.0,45.9931,46.0305,45.8529,45.909,77790.0
2019-12-10 11:30:00,49.12,49.15,49.09,49.1,50655.0,45.9184,45.9464,45.8903,45.8997,50655.0
2019-12-10 12:00:00,49.1,49.17,49.1,49.15,19142.0,45.8997,45.9651,45.8997,45.9464,19142.0
2019-12-10 12:30:00,49.13,49.18,49.09,49.1,86815.0,45.9277,45.9744,45.8903,45.8997,86815.0
2019-12-10 13:00:00,49.11,49.21,49.09,49.11,22926.0,45.909,46.0025,45.8903,45.909,22926.0
2019-12-10 13:30:00,49.1,49.27,49.1,49.25,26839.0,45.8997,46.0586,45.8997,46.0399,26839.0
2019-12-10 14:00:00,49.24,49.3,49.18,49.2,54474.0,46.0305,46.0866,45.9744,45.9931,54474.0
2019-12-10 14:30:00,49.2,49.22,49.12,49.12,32294.0,45.9931,46.0118,45.9184,45.9184,32294.0
2019-12-10 15:00:00,49.1,49.14,49.05,49.09,53415.0,45.8997,45.9371,45.8529,45.8903,53415.0
2019-12-10 15:30:00,49.09,49.2,49.06,49.19,116626.0,45.8903,45.9931,45.8623,45.9838,116626.0
2019-12-11 09:30:00,49.17,49.72,49.15,49.68,48386.0,45.9651,46.4793,45.9464,46.4419,48386.0
2019-12-11 10:00:00,49.67,49.74,49.56,49.63,19371.0,46.4325,46.4979,46.3297,46.3951,19371.0
2019-12-11 10:30:00,49.63,49.64,49.56,49.59,22613.0,46.3951,46.4045,46.3297,46.3577,22613.0
2019-12-11 11:00:00,49.59,49.64,49.49,49.6,17140.0,46.3577,46.4045,46.2642,46.3671,17140.0
2019-12-11 11:30:00,49.6,49.72,49.58,49.71,30615.0,46.3671,46.4793,46.3484,46.4699,30615.0
2019-12-11 12:00:00,49.71,49.74,49.64,49.69,12433.0,46.4699,46.4979,46.4045,46.4512,12433.0
2019-12-11 12:30:00,49.69,49.71,49.63,49.71,9084.0,46.4512,46.4699,46.3951,46.4699,9084.0
2019-12-11 13:00:00,49.71,49.84,49.7,49.81,21904.0,46.4699,46.5914,46.4606,46.5634,21904.0
2019-12-11 13:30:00,49.81,49.83,49.75,49.83,9594.0,46.5634,46.5821,46.5073,46.5821,9594.0
2019-12-11 14:00:00,49.84,49.86,49.8,49.82,20743.0,46.5914,46.6101,46.554,46.5727,20743.0
2019-12-11 14:30:00,49.81,49.93,49.79,49.93,15669.0,46.5634,46.6756,46.5447,46.6756,15669.0
2019-12-11 15:00:00,49.92,49.93,49.86,49.92,15366.0,46.6662,46.6756,46.6101,46.6662,15366.0
2019-12-11 15:30:00,49.92,49.97,49.84,49.92,63432.0,46.6662,46.713,46.5914,46.6662,63432.0
2019-12-12 09:30:00,49.6,50.3,49.6,50.25,76633.0,46.3671,47.0214,46.3671,46.9747,76633.0
2019-12-12 10:00:00,50.25,50.63,50.22,50.52,25974.0,46.9747,47.3299,46.9467,47.2271,25974.0
2019-12-12 10:30:00,50.51,50.64,50.45,50.61,14379.0,47.2178,47.3393,47.1617,47.3112,14379.0
2019-12-12 11:00:00,50.59,50.59,50.45,50.46,27932.0,47.2925,47.2925,47.1617,47.171,27932.0
2019-12-12 11:30:00,50.46,50.52,50.38,50.45,42849.0,47.171,47.2271,47.0962,47.1617,42849.0
2019-12-12 12:00:00,50.43,50.46,50.38,50.41,41505.0,47.143,47.171,47.0962,47.1243,41505.0
2019-12-12 12:30:00,50.41,50.58,50.41,50.48,16823.0,47.1243,47.2832,47.1243,47.1897,16823.0
2019-12-12 13:00:00,50.46,50.52,50.45,50.46,11313.0,47.171,47.2271,47.1617,47.171,11313.0
2019-12-12 13:30:00,50.47,50.47,50.39,50.45,18759.0,47.1804,47.1804,47.1056,47.1617,18759.0
2019-12-12 14:00:00,50.47,50.52,50.43,50.44,10172.0,47.1804,47.2271,47.143,47.1523,10172.0
2019-12-12 14:30:00,50.46,50.76,50.45,50.72,24407.0,47.171,47.4515,47.1617,47.4141,24407.0
2019-12-12 15:00:00,50.72,50.85,50.71,50.84,38408.0,47.4141,47.5356,47.4047,47.5263,38408.0
2019-12-12 15:30:00,50.84,50.95,50.71,50.89,88190.0,47.5263,47.6291,47.4047,47.573,88190.0
2019-12-13 09:30:00,50.63,50.9,50.49,50.62,36555.0,47.3299,47.5823,47.1991,47.3206,36555.0
2019-12-13 10:00:00,50.62,51.12,50.61,50.99,48382.0,47.3206,47.788,47.3112,47.6665,48382.0
2019-12-13 10:30:00,50.97,51.02,50.73,50.76,65346.0,47.6478,47.6945,47.4234,47.4515,65346.0
2019-12-13 11:00:00,50.75,50.86,50.67,50.72,154364.0,47.4421,47.5449,47.3673,47.4141,154364.0
2019-12-13 11:30:00,50.72,50.84,50.7,50.84,58736.0,47.4141,47.5263,47.3954,47.5263,58736.0
2019-12-13 12:00:00,50.83,50.83,50.74,50.77,102600.0,47.5169,47.5169,47.4328,47.4608,102600.0
2019-12-13 12:30:00,50.76,50.87,50.72,50.86,141580.0,47.4515,47.5543,47.4141,47.5449,141580.0
2019-12-13 13:00:00,50.86,50.88,50.74,50.79,13560.0,47.5449,47.5636,47.4328,47.4795,13560.0
2019-12-13 13:30:00,50.78,50.84,50.75,50.82,12558.0,47.4702,47.5263,47.4421,47.5076,12558.0
2019-12-13 14:00:00,50.83,50.96,50.83,50.92,15546.0,47.5169,47.6384,47.5169,47.601,15546.0
2019-12-13 14:30:00,50.91,50.92,50.82,50.84,16011.0,47.5917,47.601,47.5076,47.5263,16011.0
2019-12-13 15:00:00,50.85,50.93,50.82,50.92,25080.0,47.5356,47.6104,47.5076,47.601,25080.0
2019-12-13 15:30:00,50.92,51.08,50.87,51.07,92472.0,47.601,47.7506,47.5543,47.7413,92472.0
2019-12-16 09:30:00,51.46,51.54,51.23,51.46,26221.0,48.1058,48.1806,47.8908,48.1058,26221.0
2019-12-16 10:00:00,51.46,51.6,51.31,51.45,19146.0,48.1058,48.2367,47.9656,48.0965,19146.0
2019-12-16 10:30:00,51.46,51.47,51.41,51.45,18091.0,48.1058,48.1152,48.0591,48.0965,18091.0
2019-12-16 11:00:00,51.45,51.66,51.44,51.65,47143.0,48.0965,48.2928,48.0871,48.2835,47143.0
2019-12-16 11:30:00,51.62,51.63,51.44,51.5,10757.0,48.2554,48.2648,48.0871,48.1432,10757.0
2019-12-16 12:00:00,51.49,51.54,51.41,51.52,14594.0,48.1339,48.1806,48.0591,48.1619,14594.0
2019-12-16 12:30:00,51.54,51.63,51.54,51.55,12339.0,48.1806,48.2648,48.1806,48.19,12339.0
2019-12-16 13:00:00,51.54,51.71,51.53,51.7,15229.0,48.1806,48.3395,48.1713,48.3302,15229.0
2019-12-16 13:30:00,51.71,51.76,51.68,51.69,13730.0,48.3395,48.3863,48.3115,48.3208,13730.0
2019-12-16 14:00:00,51.69,51.7,51.46,51.48,21804.0,48.3208,48.3302,48.1058,48.1245,21804.0
2019-12-16 14:30:00,51.48,51.52,51.39,51.45,36776.0,48.1245,48.1619,48.0404,48.0965,36776.0
2019-12-16 15:00:00,51.44,51.46,51.25,51.25,55892.0,48.0871,48.1058,47.9095,47.9095,55892.0
2019-12-16 15:30:00,51.27,51.29,51.06,51.29,138644.0,47.9282,47.9469,47.7319,47.9469,138644.0
2019-12-17 09:30:00,51.47,51.47,51.14,51.23,33086.0,48.1152,48.1152,47.8067,47.8908,33086.0
2019-12-17 10:00:00,51.21,51.39,51.2,51.39,27320.0,47.8721,48.0404,47.8628,48.0404,27320.0
2019-12-17 10:30:00,51.37,51.43,51.3,51.32,15716.0,48.0217,48.0778,47.9563,47.975,15716.0
2019-12-17 11:00:00,51.32,51.47,51.32,51.43,13272.0,47.975,48.1152,47.975,48.0778,13272.0
2019-12-17 11:30:00,51.45,51.56,51.36,51.52,25806.0,48.0965,48.1993,48.0124,48.1619,25806.0
2019-12-17 12:00:00,51.52,51.53,51.4,51.46,23582.0,48.1619,48.1713,48.0498,48.1058,23582.0
2019-12-17 12:30:00,51.45,51.58,51.44,51.56,17790.0,48.0965,48.218,48.0871,48.1993,17790.0
2019-12-17 13:00:00,51.55,51.59,51.41,51.45,19034.0,48.19,48.2274,48.0591,48.0965,19034.0
2019-12-17 13:30:00,51.45,51.47,51.36,51.45,17292.0,48.0965,48.1152,48.0124,48.0965,17292.0
2019-12-17 14:00:00,51.46,51.54,51.36,51.44,30989.0,48.1058,48.1806,48.0124,48.0871,30989.0
2019-12-17 14:30:00,51.46,51.47,51.42,51.43,8108.0,48.1058,48.1152,48.0684,48.0778,8108.0
2019-12-17 15:00:00,51.44,51.48,51.37,51.42,29904.0,48.0871,48.1245,48.0217,48.0684,29904.0
2019-12-17 15:30:00,51.44,51.49,51.35,51.42,109148.0,48.0871,48.1339,48.003,48.0684,109148.0
2019-12-18 09:30:00,51.7,51.7,51.16,51.16,36772.0,48.3302,48.3302,47.8254,47.8254,36772.0
2019-12-18 10:00:00,51.19,51.32,51.18,51.28,13853.0,47.8534,47.975,47.8441,47.9376,13853.0
2019-12-18 10:30:00,51.29,51.53,51.29,51.49,17388.0,47.9469,48.1713,47.9469,48.1339,17388.0
2019-12-18 11:00:00,51.48,51.61,51.44,51.61,10896.0,48.1245,48.2461,48.0871,48.2461,10896.0
2019-12-18 11:30:00,51.58,51.61,51.41,51.41,17534.0,48.218,48.2461,48.0591,48.0591,17534.0
2019-12-18 12:00:00,51.44,51.52,51.37,51.51,15499.0,48.0871,48.1619,48.0217,48.1526,15499.0
2019-12-18 12:30:00,51.51,51.54,51.37,51.49,14700.0,48.1526,48.1806,48.0217,48.1339,14700.0
2019-12-18 13:00:00,51.51,51.56,51.48,51.48,9914.0,48.1526,48.1993,48.1245,48.1245,9914.0
2019-12-18 13:30:00,51.49,51.58,51.49,51.57,14380.0,48.1339,48.218,48.1339,48.2087,14380.0
2019-12-18 14:00:00,51.56,51.57,51.49,51.51,15607.0,48.1993,48.2087,48.1339,48.1526,15607.0
2019-12-18 14:30:00,51.5,51.61,51.5,51.6,31332.0,48.1432,48.2461,48.1432,48.2367,31332.0
2019-12-18 15:00:00,51.6,51.73,51.58,51.63,41924.0,48.2367,48.3582,48.218,48.2648,41924.0
2019-12-18 15:30:00,51.65,51.75,51.57,51.63,71828.0,48.2835,48.3769,48.2087,48.2648,71828.0
2019-12-19 09:30:00,51.75,51.75,51.46,51.5,20634.0,48.3769,48.3769,48.1058,48.1432,20634.0
2019-12-19 10:00:00,51.55,51.59,51.27,51.32,26082.0,48.19,48.2274,47.9282,47.975,26082.0
2019-12-19 10:30:00,51.33,51.37,51.21,51.23,17037.0,47.9843,48.0217,47.8721,47.8908,17037.0
2019-12-19 11:00:00,51.24,51.28,51.11,51.2,17943.0,47.9002,47.9376,47.7787,47.8628,17943.0
2019-12-19 11:30:00,51.2,51.22,51.14,51.14,23254.0,47.8628,47.8815,47.8067,47.8067,23254.0
2019-12-19 12:00:00,51.14,51.31,51.13,51.3,15548.0,47.8067,47.9656,47.7973,47.9563,15548.0
2019-12-19 12:30:00,51.29,51.31,51.18,51.18,13150.0,47.9469,47.9656,47.8441,47.8441,13150.0
2019-12-19 13:00:00,51.19,51.27,51.17,51.27,17155.0,47.8534,47.9282,47.8347,47.9282,17155.0
2019-12-19 13:30:00,51.28,51.43,51.28,51.41,15222.0,47.9376,48.0778,47.9376,48.0591,15222.0
2019-12-19 14:00:00,51.41,51.46,51.33,51.45,15940.0,48.0591,48.1058,47.9843,48.0965,15940.0
2019-12-19 14:30:00,51.45,51.54,51.44,51.5,16603.0,48.0965,48.1806,48.0871,48.1432,16603.0
2019-12-19 15:00:00,51.49,51.51,51.43,51.45,19010.0,48.1339,48.1526,48.0778,48.0965,19010.0
2019-12-19 15:30:00,51.45,51.56,51.44,51.49,129378.0,48.0965,48.1993,48.0871,48.1339,129378.0
2019-12-20 09:30:00,51.73,51.84,51.47,51.83,236838.0,48.3582,48.4611,48.1152,48.4517,236838.0
2019-12-20 10:00:00,51.81,52.08,51.7,51.71,38676.0,48.433,48.6854,48.3302,48.3395,38676.0
2019-12-20 10:30:00,51.7,51.95,51.7,51.93,16485.0,48.3302,48.5639,48.3302,48.5452,16485.0
2019-12-20 11:00:00,51.91,52.0,51.88,51.97,12475.0,48.5265,48.6106,48.4985,48.5826,12475.0
2019-12-20 11:30:00,51.99,52.08,51.81,51.81,13630.0,48.6013,48.6854,48.433,48.433,13630.0
2019-12-20 12:00:00,51.81,51.84,51.73,51.76,11359.0,48.433,48.4611,48.3582,48.3863,11359.0
2019-12-20 12:30:00,51.76,51.76,51.69,51.73,8390.0,48.3863,48.3863,48.3208,48.3582,8390.0
2019-12-20 13:00:00,51.73,51.75,51.66,51.71,8986.0,48.3582,48.3769,48.2928,48.3395,8986.0
2019-12-20 13:30:00,51.72,51.82,51.72,51.76,14475.0,48.3489,48.4424,48.3489,48.3863,14475.0
2019-12-20 14:00:00,51.78,52.07,51.78,51.95,73974.0,48.405,48.6761,48.405,48.5639,73974.0
2019-12-20 14:30:00,51.94,52.02,51.89,51.95,32538.0,48.5546,48.6293,48.5078,48.5639,32538.0
2019-12-20 15:00:00,51.94,51.96,51.81,51.87,21282.0,48.5546,48.5732,48.433,48.4891,21282.0
2019-12-20 15:30:00,51.87,52.02,51.87,51.95,85933.0,48.4891,48.6293,48.4891,48.5639,85933.0
2019-12-23 09:30:00,52.12,52.12,51.78,51.98,13150.0,48.7228,48.7228,48.405,48.5919,13150.0
2019-12-23 10:00:00,51.98,52.1,51.98,52.05,12733.0,48.5919,48.7041,48.5919,48.6574,12733.0
2019-12-23 10:30:00,52.04,52.22,52.03,52.22,8034.0,48.648,48.8163,48.6387,48.8163,8034.0
2019-12-23 11:00:00,52.22,52.23,52.03,52.13,7052.0,48.8163,48.8257,48.6387,48.7322,7052.0
2019-12-23 11:30:00,52.13,52.25,52.07,52.18,12560.0,48.7322,48.8443,48.6761,48.7789,12560.0
2019-12-23 12:00:00,52.18,52.22,52.06,52.1,12676.0,48.7789,48.8163,48.6667,48.7041,12676.0
2019-12-23 12:30:00,52.11,52.23,52.1,52.23,10729.0,48.7135,48.8257,48.7041,48.8257,10729.0
2019-12-23 13:00:00,52.24,52.31,52.13,52.18,29892.0,48.835,48.9004,48.7322,48.7789,29892.0
2019-12-23 13:30:00,52.18,52.21,52.09,52.18,12697.0,48.7789,48.807,48.6948,48.7789,12697.0
2019-12-23 14:00:00,52.18,52.27,52.16,52.18,14363.0,48.7789,48.863,48.7602,48.7789,14363.0
2019-12-23 14:30:00,52.18,52.37,52.18,52.35,12481.0,48.7789,48.9565,48.7789,48.9378,12481.0
2019-12-23 15:00:00,52.34,52.38,52.22,52.29,28159.0,48.9285,48.9659,48.8163,48.8817,28159.0
2019-12-23 15:30:00,52.29,52.33,52.22,52.26,70098.0,48.8817,48.9191,48.8163,48.8537,70098.0
2019-12-24 09:30:00,52.39,52.39,52.02,52.11,18520.0,48.9752,48.9752,48.6293,48.7135,18520.0
2019-12-24 10:00:00,52.11,52.11,51.84,52.0,17722.0,48.7135,48.7135,48.4611,48.6106,17722.0
2019-12-24 10:30:00,51.96,52.03,51.89,51.95,7551.0,48.5732,48.6387,48.5078,48.5639,7551.0
2019-12-24 11:00:00,51.94,52.08,51.89,51.9,11380.0,48.5546,48.6854,48.5078,48.5172,11380.0
2019-12-24 11:30:00,51.91,52.0,51.85,51.85,9163.0,48.5265,48.6106,48.4704,48.4704,9163.0
2019-12-24 12:00:00,51.88,51.92,51.83,51.9,12551.0,48.4985,48.5359,48.4517,48.5172,12551.0
2019-12-24 12:30:00,51.9,51.9,51.82,51.84,27062.0,48.5172,48.5172,48.4424,48.4611,27062.0
2019-12-26 09:30:00,51.88,52.04,51.68,51.91,17221.0,48.4985,48.648,48.3115,48.5265,17221.0
2019-12-26 10:00:00,51.93,52.0,51.88,51.95,8621.0,48.5452,48.6106,48.4985,48.5639,8621.0
2019-12-26 10:30:00,51.96,51.96,51.87,51.87,7770.0,48.5732,48.5732,48.4891,48.4891,7770.0
2019-12-26 11:00:00,51.85,51.96,51.78,51.96,16803.0,48.4704,48.5732,48.405,48.5732,16803.0
2019-12-26 11:30:00,51.93,51.94,51.71,51.76,8725.0,48.5452,48.5546,48.3395,48.3863,8725.0
2019-12-26 12:00:00,51.78,51.78,51.69,51.74,11367.0,48.405,48.405,48.3208,48.3676,11367.0
2019-12-26 12:30:00,51.75,51.79,51.71,51.75,7455.0,48.3769,48.4143,48.3395,48.3769,7455.0
2019-12-26 13:00:00,51.75,51.8,51.75,51.8,3834.0,48.3769,48.4237,48.3769,48.4237,3834.0
2019-12-26 13:30:00,51.8,51.89,51.8,51.89,4378.0,48.4237,48.5078,48.4237,48.5078,4378.0
2019-12-26 14:00:00,51.89,51.91,51.81,51.91,7185.0,48.5078,48.5265,48.433,48.5265,7185.0
2019-12-26 14:30:00,51.91,51.97,51.9,51.96,10176.0,48.5265,48.5826,48.5172,48.5732,10176.0
2019-12-26 15:00:00,51.96,52.06,51.94,52.04,8436.0,48.5732,48.6667,48.5546,48.648,8436.0
2019-12-26 15:30:00,52.05,52.09,51.92,52.08,44299.0,48.6574,48.6948,48.5359,48.6854,44299.0
2019-12-27 09:30:00,52.18,52.25,52.03,52.03,10388.0,48.7789,48.8443,48.6387,48.6387,10388.0
2019-12-27 10:00:00,52.0,52.1,52.0,52.07,7473.0,48.6106,48.7041,48.6106,48.6761,7473.0
2019-12-27 10:30:00,52.13,52.26,52.11,52.26,4654.0,48.7322,48.8537,48.7135,48.8537,4654.0
2019-12-27 11:00:00,52.29,52.29,52.13,52.13,7476.0,48.8817,48.8817,48.7322,48.7322,7476.0
2019-12-27 11:30:00,52.14,52.26,52.13,52.25,7077.0,48.7415,48.8537,48.7322,48.8443,7077.0
2019-12-27 12:00:00,52.26,52.26,52.18,52.21,5242.0,48.8537,48.8537,48.7789,48.807,5242.0
2019-12-27 12:30:00,52.21,52.27,52.18,52.22,9115.0,48.807,48.863,48.7789,48.8163,9115.0
2019-12-27 13:00:00,52.23,52.27,52.22,52.23,6420.0,48.8257,48.863,48.8163,48.8257,6420.0
2019-12-27 13:30:00,52.22,52.25,52.19,52.25,7175.0,48.8163,48.8443,48.7883,48.8443,7175.0
2019-12-27 14:00:00,52.25,52.31,52.24,52.28,7587.0,48.8443,48.9004,48.835,48.8724,7587.0
2019-12-27 14:30:00,52.3,52.31,52.27,52.29,8794.0,48.8911,48.9004,48.863,48.8817,8794.0
2019-12-27 15:00:00,52.29,52.34,52.22,52.25,16425.0,48.8817,48.9285,48.8163,48.8443,16425.0
2019-12-27 15:30:00,52.26,52.26,52.15,52.18,27975.0,48.8537,48.8537,48.7509,48.7789,27975.0
2019-12-30 09:30:00,52.26,52.3,51.98,52.19,12209.0,48.8537,48.8911,48.5919,48.7883,12209.0
2019-12-30 10:00:00,52.19,52.19,51.95,52.02,9997.0,48.7883,48.7883,48.5639,48.6293,9997.0
2019-12-30 10:30:00,52.04,52.17,51.96,52.16,5778.0,48.648,48.7696,48.5732,48.7602,5778.0
2019-12-30 11:00:00,52.19,52.25,52.09,52.18,7682.0,48.7883,48.8443,48.6948,48.7789,7682.0
2019-12-30 11:30:00,52.17,52.24,52.14,52.15,8127.0,48.7696,48.835,48.7415,48.7509,8127.0
2019-12-30 12:00:00,52.16,52.31,52.16,52.28,9718.0,48.7602,48.9004,48.7602,48.8724,9718.0
2019-12-30 12:30:00,52.28,52.33,52.27,52.28,6974.0,48.8724,48.9191,48.863,48.8724,6974.0
2019-12-30 13:00:00,52.28,52.32,52.25,52.28,8408.0,48.8724,48.9098,48.8443,48.8724,8408.0
2019-12-30 13:30:00,52.28,52.39,52.28,52.38,14555.0,48.8724,48.9752,48.8724,48.9659,14555.0
2019-12-30 14:00:00,52.38,52.38,52.08,52.22,23329.0,48.9659,48.9659,48.6854,48.8163,23329.0
2019-12-30 14:30:00,52.22,52.28,52.2,52.26,6194.0,48.8163,48.8724,48.7976,48.8537,6194.0
2019-12-30 15:00:00,52.26,52.33,52.23,52.28,11558.0,48.8537,48.9191,48.8257,48.8724,11558.0
2019-12-30 15:30:00,52.27,52.32,52.16,52.23,44656.0,48.863,48.9098,48.7602,48.8257,44656.0
2019-12-31 09:30:00,52.17,52.58,52.17,52.39,19986.0,48.7696,49.1528,48.7696,48.9752,19986.0
2019-12-31 10:00:00,52.38,52.38,52.23,52.23,9117.0,48.9659,48.9659,48.8257,48.8257,9117.0
2019-12-31 10:30:00,52.22,52.26,52.08,52.13,11640.0,48.8163,48.8537,48.6854,48.7322,11640.0
2019-12-31 11:00:00,52.14,52.22,52.13,52.14,10499.0,48.7415,48.8163,48.7322,48.7415,10499.0
2019-12-31 11:30:00,52.13,52.21,52.07,52.14,10396.0,48.7322,48.807,48.6761,48.7415,10396.0
2019-12-31 12:00:00,52.15,52.15,52.06,52.08,16829.0,48.7509,48.7509,48.6667,48.6854,16829.0
2019-12-31 12:30:00,52.09,52.17,52.08,52.09,8730.0,48.6948,48.7696,48.6854,48.6948,8730.0
2019-12-31 13:00:00,52.09,52.1,52.02,52.05,14252.0,48.6948,48.7041,48.6293,48.6574,14252.0
2019-12-31 13:30:00,52.08,52.15,52.04,52.15,7085.0,48.6854,48.7509,48.648,48.7509,7085.0
2019-12-31 14:00:00,52.15,52.2,52.14,52.17,15150.0,48.7509,48.7976,48.7415,48.7696,15150.0
2019-12-31 14:30:00,52.16,52.16,52.08,52.09,10558.0,48.7602,48.7602,48.6854,48.6948,10558.0
2019-12-31 15:00:00,52.08,52.19,52.05,52.15,14492.0,48.6854,48.7883,48.6574,48.7509,14492.0
2019-12-31 15:30:00,52.16,52.18,51.96,51.99,127324.0,48.7602,48.7789,48.5732,48.6013,127324.0
2020-01-02 09:30:00,52.13,52.33,51.92,52.23,48826.0,48.7322,48.9191,48.5359,48.8257,48826.0
2020-01-02 10:00:00,52.2,52.22,51.96,52.04,49202.0,48.7976,48.8163,48.5732,48.648,49202.0
2020-01-02 10:30:00,52.05,52.06,51.87,52.01,23740.0,48.6574,48.6667,48.4891,48.62,23740.0
2020-01-02 11:00:00,52.02,52.04,51.89,51.96,30781.0,48.6293,48.648,48.5078,48.5732,30781.0
2020-01-02 11:30:00,51.97,52.02,51.89,51.96,20565.0,48.5826,48.6293,48.5078,48.5732,20565.0
2020-01-02 12:00:00,51.96,52.04,51.9,52.0,38942.0,48.5732,48.648,48.5172,48.6106,38942.0
2020-01-02 12:30:00,52.01,52.04,51.94,51.96,19387.0,48.62,48.648,48.5546,48.5732,19387.0
2020-01-02 13:00:00,51.96,51.97,51.83,51.87,19837.0,48.5732,48.5826,48.4517,48.4891,19837.0
2020-01-02 13:30:00,51.87,51.98,51.83,51.97,18036.0,48.4891,48.5919,48.4517,48.5826,18036.0
2020-01-02 14:00:00,51.99,52.03,51.95,52.0,23444.0,48.6013,48.6387,48.5639,48.6106,23444.0
2020-01-02 14:30:00,51.96,52.05,51.92,52.03,14806.0,48.5732,48.6574,48.5359,48.6387,14806.0
2020-01-02 15:00:00,52.03,52.2,52.02,52.2,19719.0,48.6387,48.7976,48.6293,48.7976,19719.0
2020-01-02 15:30:00,52.21,52.5,52.18,52.44,117740.0,48.807,49.0781,48.7789,49.022,117740.0
2020-01-03 09:30:00,52.01,52.16,51.7,52.05,63301.0,48.62,48.7602,48.3302,48.6574,63301.0
2020-01-03 10:00:00,52.05,52.1,51.77,51.81,21058.0,48.6574,48.7041,48.3956,48.433,21058.0
2020-01-03 10:30:00,51.81,52.0,51.78,52.0,20192.0,48.433,48.6106,48.405,48.6106,20192.0
2020-01-03 11:00:00,51.98,52.09,51.94,52.04,28330.0,48.5919,48.6948,48.5546,48.648,28330.0
2020-01-03 11:30:00,52.03,52.18,52.03,52.08,11265.0,48.6387,48.7789,48.6387,48.6854,11265.0
2020-01-03 12:00:00,52.11,52.17,52.04,52.07,20616.0,48.7135,48.7696,48.648,48.6761,20616.0
2020-01-03 12:30:00,52.06,52.06,51.93,52.01,19383.0,48.6667,48.6667,48.5452,48.62,19383.0
2020-01-03 13:00:00,52.01,52.04,51.9,51.93,15358.0,48.62,48.648,48.5172,48.5452,15358.0
2020-01-03 13:30:00,51.94,52.01,51.8,51.97,27902.0,48.5546,48.62,48.4237,48.5826,27902.0
2020-01-03 14:00:00,51.98,51.98,51.87,51.96,19219.0,48.5919,48.5919,48.4891,48.5732,19219.0
2020-01-03 14:30:00,51.97,52.15,51.97,52.13,13486.0,48.5826,48.7509,48.5826,48.7322,13486.0
2020-01-03 15:00:00,52.13,52.24,52.13,52.23,21780.0,48.7322,48.835,48.7322,48.8257,21780.0
2020-01-03 15:30:00,52.22,52.32,52.14,52.22,77194.0,48.8163,48.9098,48.7415,48.8163,77194.0
2020-01-06 09:30:00,51.95,52.1,51.75,51.83,30710.0,48.5639,48.7041,48.3769,48.4517,30710.0
2020-01-06 10:00:00,51.89,52.09,51.85,52.04,12788.0,48.5078,48.6948,48.4704,48.648,12788.0
2020-01-06 10:30:00,52.04,52.14,51.95,52.08,11496.0,48.648,48.7415,48.5639,48.6854,11496.0
2020-01-06 11:00:00,52.13,52.22,52.03,52.04,14340.0,48.7322,48.8163,48.6387,48.648,14340.0
2020-01-06 11:30:00,52.05,52.1,51.95,51.98,23142.0,48.6574,48.7041,48.5639,48.5919,23142.0
2020-01-06 12:00:00,51.99,52.04,51.86,51.88,29849.0,48.6013,48.648,48.4798,48.4985,29849.0
2020-01-06 12:30:00,51.88,52.07,51.87,52.04,41937.0,48.4985,48.6761,48.4891,48.648,41937.0
2020-01-06 13:00:00,52.04,52.19,52.01,52.18,15726.0,48.648,48.7883,48.62,48.7789,15726.0
2020-01-06 13:30:00,52.19,52.19,52.02,52.16,23628.0,48.7883,48.7883,48.6293,48.7602,23628.0
2020-01-06 14:00:00,52.16,52.19,52.04,52.16,16739.0,48.7602,48.7883,48.648,48.7602,16739.0
2020-01-06 14:30:00,52.17,52.22,52.12,52.18,16272.0,48.7696,48.8163,48.7228,48.7789,16272.0
2020-01-06 15:00:00,52.2,52.25,52.19,52.23,21210.0,48.7976,48.8443,48.7883,48.8257,21210.0
2020-01-06 15:30:00,52.22,52.4,52.15,52.28,125176.0,48.8163,48.9846,48.7509,48.8724,125176.0
2020-01-07 09:30:00,52.28,52.41,51.85,51.98,23378.0,48.8724,48.9939,48.4704,48.5919,23378.0
2020-01-07 10:00:00,51.99,52.19,51.87,52.07,35890.0,48.6013,48.7883,48.4891,48.6761,35890.0
2020-01-07 10:30:00,52.14,52.32,52.06,52.32,10157.0,48.7415,48.9098,48.6667,48.9098,10157.0
2020-01-07 11:00:00,52.3,52.4,52.3,52.32,7762.0,48.8911,48.9846,48.8911,48.9098,7762.0
2020-01-07 11:30:00,52.35,52.35,52.23,52.28,11006.0,48.9378,48.9378,48.8257,48.8724,11006.0
2020-01-07 12:00:00,52.25,52.39,52.25,52.37,6708.0,48.8443,48.9752,48.8443,48.9565,6708.0
2020-01-07 12:30:00,52.37,52.45,52.33,52.43,10617.0,48.9565,49.0313,48.9191,49.0126,10617.0
2020-01-07 13:00:00,52.43,52.5,52.4,52.48,10548.0,49.0126,49.0781,48.9846,49.0594,10548.0
2020-01-07 13:30:00,52.46,52.54,52.37,52.54,12768.0,49.0407,49.1154,48.9565,49.1154,12768.0
2020-01-07 14:00:00,52.51,52.54,52.47,52.48,8739.0,49.0874,49.1154,49.05,49.0594,8739.0
2020-01-07 14:30:00,52.47,52.51,52.43,52.51,11626.0,49.05,49.0874,49.0126,49.0874,11626.0
2020-01-07 15:00:00,52.51,52.58,52.5,52.58,10099.0,49.0874,49.1528,49.0781,49.1528,10099.0
2020-01-07 15:30:00,52.57,52.57,52.29,52.29,47672.0,49.1435,49.1435,48.8817,48.8817,47672.0
2020-01-08 09:30:00,52.42,52.6,52.28,52.49,32049.0,49.0033,49.1715,48.8724,49.0687,32049.0
2020-01-08 10:00:00,52.5,52.51,52.13,52.14,17948.0,49.0781,49.0874,48.7322,48.7415,17948.0
2020-01-08 10:30:00,52.16,52.36,52.14,52.27,9704.0,48.7602,48.9472,48.7415,48.863,9704.0
2020-01-08 11:00:00,52.29,52.41,52.2,52.35,18554.0,48.8817,48.9939,48.7976,48.9378,18554.0
2020-01-08 11:30:00,52.31,52.48,52.26,52.47,28603.0,48.9004,49.0594,48.8537,49.05,28603.0
2020-01-08 12:00:00,52.48,52.6,52.48,52.56,7473.0,49.0594,49.1715,49.0594,49.1341,7473.0
2020-01-08 12:30:00,52.58,52.58,52.45,52.45,8424.0,49.1528,49.1528,49.0313,49.0313,8424.0
2020-01-08 13:00:00,52.43,52.47,52.31,52.35,15914.0,49.0126,49.05,48.9004,48.9378,15914.0
2020-01-08 13:30:00,52.33,52.37,52.24,52.27,10950.0,48.9191,48.9565,48.835,48.863,10950.0
2020-01-08 14:00:00,52.27,52.45,52.24,52.45,14030.0,48.863,49.0313,48.835,49.0313,14030.0
2020-01-08 14:30:00,52.45,52.53,52.44,52.53,18528.0,49.0313,49.1061,49.022,49.1061,18528.0
2020-01-08 15:00:00,52.52,52.63,52.52,52.57,31653.0,49.0967,49.1996,49.0967,49.1435,31653.0
2020-01-08 15:30:00,52.57,52.68,52.47,52.5,135524.0,49.1435,49.2463,49.05,49.0781,135524.0
2020-01-09 09:30:00,52.75,52.94,52.6,52.94,26124.0,49.3118,49.4894,49.1715,49.4894,26124.0
2020-01-09 10:00:00,52.94,52.98,52.73,52.95,17848.0,49.4894,49.5268,49.2931,49.4987,17848.0
2020-01-09 10:30:00,52.96,53.12,52.93,53.11,41101.0,49.5081,49.6576,49.48,49.6483,41101.0
2020-01-09 11:00:00,53.09,53.12,52.98,53.04,24897.0,49.6296,49.6576,49.5268,49.5829,24897.0
2020-01-09 11:30:00,53.04,53.16,53.02,53.09,25305.0,49.5829,49.695,49.5642,49.6296,25305.0
2020-01-09 12:00:00,53.1,53.15,52.98,53.05,13389.0,49.6389,49.6857,49.5268,49.5922,13389.0
2020-01-09 12:30:00,53.05,53.09,52.98,53.06,12112.0,49.5922,49.6296,49.5268,49.6016,12112.0
2020-01-09 13:00:00,53.05,53.13,53.04,53.1,9952.0,49.5922,49.667,49.5829,49.6389,9952.0
2020-01-09 13:30:00,53.1,53.16,53.09,53.16,16096.0,49.6389,49.695,49.6296,49.695,16096.0
2020-01-09 14:00:00,53.14,53.18,53.11,53.16,11898.0,49.6763,49.7137,49.6483,49.695,11898.0
2020-01-09 14:30:00,53.16,53.27,53.16,53.23,17765.0,49.695,49.7979,49.695,49.7605,17765.0
2020-01-09 15:00:00,53.23,53.25,52.92,52.96,42654.0,49.7605,49.7792,49.4707,49.5081,42654.0
2020-01-09 15:30:00,52.96,53.04,52.86,53.04,109676.0,49.5081,49.5829,49.4146,49.5829,109676.0
2020-01-10 09:30:00,53.06,53.06,52.6,52.73,30080.0,49.6016,49.6016,49.1715,49.2931,30080.0
2020-01-10 10:00:00,52.73,52.88,52.69,52.73,20259.0,49.2931,49.4333,49.2557,49.2931,20259.0
2020-01-10 10:30:00,52.73,52.87,52.68,52.79,21107.0,49.2931,49.4239,49.2463,49.3491,21107.0
2020-01-10 11:00:00,52.78,52.79,52.5,52.55,24848.0,49.3398,49.3491,49.0781,49.1248,24848.0
2020-01-10 11:30:00,52.55,52.58,52.41,52.46,22641.0,49.1248,49.1528,48.9939,49.0407,22641.0
2020-01-10 12:00:00,52.45,52.5,52.36,52.47,23987.0,49.0313,49.0781,48.9472,49.05,23987.0
2020-01-10 12:30:00,52.47,52.48,52.4,52.44,24099.0,49.05,49.0594,48.9846,49.022,24099.0
2020-01-10 13:00:00,52.44,52.5,52.43,52.48,22228.0,49.022,49.0781,49.0126,49.0594,22228.0
2020-01-10 13:30:00,52.49,52.57,52.46,52.47,35115.0,49.0687,49.1435,49.0407,49.05,35115.0
2020-01-10 14:00:00,52.47,52.49,52.38,52.4,30887.0,49.05,49.0687,48.9659,48.9846,30887.0
2020-01-10 14:30:00,52.4,52.47,52.31,52.47,24321.0,48.9846,49.05,48.9004,49.05,24321.0
2020-01-10 15:00:00,52.47,52.59,52.44,52.56,21383.0,49.05,49.1622,49.022,49.1341,21383.0
2020-01-10 15:30:00,52.55,52.58,52.39,52.52,46755.0,49.1248,49.1528,48.9752,49.0967,46755.0
2020-01-13 09:30:00,52.75,52.93,52.53,52.91,26624.0,49.3118,49.48,49.1061,49.4613,26624.0
2020-01-13 10:00:00,52.91,52.98,52.81,52.98,11907.0,49.4613,49.5268,49.3678,49.5268,11907.0
2020-01-13 10:30:00,52.95,53.07,52.91,53.07,15842.0,49.4987,49.6109,49.4613,49.6109,15842.0
2020-01-13 11:00:00,53.06,53.22,53.02,53.14,18716.0,49.6016,49.7511,49.5642,49.6763,18716.0
2020-01-13 11:30:00,53.13,53.2,53.06,53.08,14327.0,49.667,49.7324,49.6016,49.6202,14327.0
2020-01-13 12:00:00,53.07,53.09,52.98,53.02,29174.0,49.6109,49.6296,49.5268,49.5642,29174.0
2020-01-13 12:30:00,53.02,53.06,52.95,52.98,26538.0,49.5642,49.6016,49.4987,49.5268,26538.0
2020-01-13 13:00:00,52.98,53.05,52.95,53.02,18300.0,49.5268,49.5922,49.4987,49.5642,18300.0
2020-01-13 13:30:00,53.02,53.2,53.01,53.18,15630.0,49.5642,49.7324,49.5548,49.7137,15630.0
2020-01-13 14:00:00,53.19,53.23,53.14,53.23,21090.0,49.7231,49.7605,49.6763,49.7605,21090.0
2020-01-13 14:30:00,53.22,53.25,53.19,53.24,14240.0,49.7511,49.7792,49.7231,49.7698,14240.0
2020-01-13 15:00:00,53.23,53.25,53.15,53.22,17240.0,49.7605,49.7792,49.6857,49.7511,17240.0
2020-01-13 15:30:00,53.22,53.28,53.15,53.21,68881.0,49.7511,49.8072,49.6857,49.7418,68881.0
2020-01-14 09:30:00,53.12,53.15,52.84,52.91,26539.0,49.6576,49.6857,49.3959,49.4613,26539.0
2020-01-14 10:00:00,52.9,53.03,52.87,52.99,12197.0,49.452,49.5735,49.4239,49.5361,12197.0
2020-01-14 10:30:00,53.02,53.26,52.99,53.23,16218.0,49.5642,49.7885,49.5361,49.7605,16218.0
2020-01-14 11:00:00,53.25,53.28,53.2,53.21,14490.0,49.7792,49.8072,49.7324,49.7418,14490.0
2020-01-14 11:30:00,53.22,53.26,53.2,53.22,6300.0,49.7511,49.7885,49.7324,49.7511,6300.0
2020-01-14 12:00:00,53.2,53.3,53.2,53.27,8732.0,49.7324,49.8259,49.7324,49.7979,8732.0
2020-01-14 12:30:00,53.27,53.5,53.27,53.44,24747.0,49.7979,50.0129,49.7979,49.9568,24747.0
2020-01-14 13:00:00,53.44,53.55,53.43,53.51,12964.0,49.9568,50.0596,49.9474,50.0222,12964.0
2020-01-14 13:30:00,53.5,53.56,53.26,53.28,20449.0,50.0129,50.069,49.7885,49.8072,20449.0
2020-01-14 14:00:00,53.26,53.27,53.03,53.14,18702.0,49.7885,49.7979,49.5735,49.6763,18702.0
2020-01-14 14:30:00,53.13,53.26,53.12,53.14,11393.0,49.667,49.7885,49.6576,49.6763,11393.0
2020-01-14 15:00:00,53.15,53.17,52.98,53.05,17021.0,49.6857,49.7044,49.5268,49.5922,17021.0
2020-01-14 15:30:00,53.04,53.16,52.97,53.02,88972.0,49.5829,49.695,49.5174,49.5642,88972.0
2020-01-15 09:30:00,52.88,53.31,52.8,53.3,22949.0,49.4333,49.8353,49.3585,49.8259,22949.0
2020-01-15 10:00:00,53.3,53.34,53.14,53.23,17618.0,49.8259,49.8633,49.6763,49.7605,17618.0
2020-01-15 10:30:00,53.25,53.28,53.18,53.27,17128.0,49.7792,49.8072,49.7137,49.7979,17128.0
2020-01-15 11:00:00,53.29,53.29,53.05,53.17,14868.0,49.8166,49.8166,49.5922,49.7044,14868.0
2020-01-15 11:30:00,53.16,53.17,53.07,53.07,32313.0,49.695,49.7044,49.6109,49.6109,32313.0
2020-01-15 12:00:00,53.06,53.06,52.96,52.96,14005.0,49.6016,49.6016,49.5081,49.5081,14005.0
2020-01-15 12:30:00,52.97,53.04,52.84,52.86,16309.0,49.5174,49.5829,49.3959,49.4146,16309.0
2020-01-15 13:00:00,52.86,52.89,52.77,52.82,18886.0,49.4146,49.4426,49.3305,49.3772,18886.0
2020-01-15 13:30:00,52.82,52.89,52.73,52.81,15016.0,49.3772,49.4426,49.2931,49.3678,15016.0
2020-01-15 14:00:00,52.84,52.93,52.77,52.93,15879.0,49.3959,49.48,49.3305,49.48,15879.0
2020-01-15 14:30:00,52.93,53.0,52.89,52.91,18403.0,49.48,49.5455,49.4426,49.4613,18403.0
2020-01-15 15:00:00,52.91,52.91,52.73,52.78,23537.0,49.4613,49.4613,49.2931,49.3398,23537.0
2020-01-15 15:30:00,52.77,52.91,52.67,52.85,113005.0,49.3305,49.4613,49.237,49.4052,113005.0
2020-01-16 09:30:00,53.17,53.41,52.96,53.21,44119.0,49.7044,49.9287,49.5081,49.7418,44119.0
2020-01-16 10:00:00,53.25,53.28,53.04,53.14,28291.0,49.7792,49.8072,49.5829,49.6763,28291.0
2020-01-16 10:30:00,53.15,53.25,53.14,53.2,19170.0,49.6857,49.7792,49.6763,49.7324,19170.0
2020-01-16 11:00:00,53.2,53.21,52.95,52.99,14168.0,49.7324,49.7418,49.4987,49.5361,14168.0
2020-01-16 11:30:00,53.0,53.13,52.97,53.05,16316.0,49.5455,49.667,49.5174,49.5922,16316.0
2020-01-16 12:00:00,53.05,53.2,53.05,53.2,13121.0,49.5922,49.7324,49.5922,49.7324,13121.0
2020-01-16 12:30:00,53.19,53.28,53.18,53.19,13552.0,49.7231,49.8072,49.7137,49.7231,13552.0
2020-01-16 13:00:00,53.18,53.29,53.17,53.26,9286.0,49.7137,49.8166,49.7044,49.7885,9286.0
2020-01-16 13:30:00,53.27,53.36,53.25,53.3,9470.0,49.7979,49.882,49.7792,49.8259,9470.0
2020-01-16 14:00:00,53.3,53.34,53.25,53.27,17079.0,49.8259,49.8633,49.7792,49.7979,17079.0
2020-01-16 14:30:00,53.27,53.27,53.22,53.23,15250.0,49.7979,49.7979,49.7511,49.7605,15250.0
2020-01-16 15:00:00,53.22,53.29,53.18,53.29,20057.0,49.7511,49.8166,49.7137,49.8166,20057.0
2020-01-16 15:30:00,53.27,53.48,53.25,53.48,91859.0,49.7979,49.9942,49.7792,49.9942,91859.0
2020-01-17 09:30:00,53.42,53.48,53.21,53.48,20772.0,50.1024,50.1586,49.9054,50.1586,20772.0
2020-01-17 10:00:00,53.48,53.57,53.41,53.51,21808.0,50.1586,50.243,50.093,50.1868,21808.0
2020-01-17 10:30:00,53.51,53.51,53.27,53.36,19652.0,50.1868,50.1868,49.9617,50.0461,19652.0
2020-01-17 11:00:00,53.36,53.41,53.29,53.37,22388.0,50.0461,50.093,49.9804,50.0555,22388.0
2020-01-17 11:30:00,53.37,53.47,53.33,53.34,27373.0,50.0555,50.1493,50.0179,50.0273,27373.0
2020-01-17 12:00:00,53.35,53.4,53.3,53.36,14047.0,50.0367,50.0836,49.9898,50.0461,14047.0
2020-01-17 12:30:00,53.36,53.43,53.3,53.32,11884.0,50.0461,50.1117,49.9898,50.0086,11884.0
2020-01-17 13:00:00,53.32,53.33,53.19,53.21,13517.0,50.0086,50.0179,49.8866,49.9054,13517.0
2020-01-17 13:30:00,53.23,53.3,53.21,53.24,12571.0,49.9242,49.9898,49.9054,49.9335,12571.0
2020-01-17 14:00:00,53.27,53.3,53.19,53.22,16118.0,49.9617,49.9898,49.8866,49.9148,16118.0
2020-01-17 14:30:00,53.22,53.28,53.14,53.21,24412.0,49.9148,49.9711,49.8397,49.9054,24412.0
2020-01-17 15:00:00,53.2,53.24,53.11,53.17,22674.0,49.896,49.9335,49.8116,49.8679,22674.0
2020-01-17 15:30:00,53.17,53.28,53.12,53.19,77416.0,49.8679,49.9711,49.821,49.8866,77416.0
2020-01-21 09:30:00,52.97,53.17,52.73,52.73,24587.0,49.6803,49.8679,49.4552,49.4552,24587.0
2020-01-21 10:00:00,52.73,52.85,52.71,52.79,9833.0,49.4552,49.5678,49.4365,49.5115,9833.0
2020-01-21 10:30:00,52.81,52.88,52.75,52.79,10673.0,49.5302,49.5959,49.474,49.5115,10673.0
2020-01-21 11:00:00,52.79,52.88,52.62,52.7,12495.0,49.5115,49.5959,49.352,49.4271,12495.0
2020-01-21 11:30:00,52.7,52.84,52.63,52.83,17861.0,49.4271,49.5584,49.3614,49.549,17861.0
2020-01-21 12:00:00,52.82,53.0,52.81,52.98,13515.0,49.5396,49.7084,49.5302,49.6897,13515.0
2020-01-21 12:30:00,52.98,53.04,52.94,52.95,13907.0,49.6897,49.746,49.6522,49.6615,13907.0
2020-01-21 13:00:00,52.95,52.98,52.78,52.82,18561.0,49.6615,49.6897,49.5021,49.5396,18561.0
2020-01-21 13:30:00,52.83,52.85,52.71,52.71,22911.0,49.549,49.5678,49.4365,49.4365,22911.0
2020-01-21 14:00:00,52.7,52.7,52.54,52.62,21202.0,49.4271,49.4271,49.277,49.352,21202.0
2020-01-21 14:30:00,52.61,52.69,52.56,52.69,37390.0,49.3427,49.4177,49.2958,49.4177,37390.0
2020-01-21 15:00:00,52.69,52.76,52.68,52.75,31356.0,49.4177,49.4833,49.4083,49.474,31356.0
2020-01-21 15:30:00,52.74,52.74,52.51,52.55,157027.0,49.4646,49.4646,49.2489,49.2864,157027.0
2020-01-22 09:30:00,52.84,53.06,52.79,52.95,21274.0,49.5584,49.7647,49.5115,49.6615,21274.0
2020-01-22 10:00:00,53.03,53.05,52.81,52.83,14349.0,49.7366,49.7553,49.5302,49.549,14349.0
2020-01-22 10:30:00,52.8,52.82,52.48,52.48,14391.0,49.5209,49.5396,49.2207,49.2207,14391.0
2020-01-22 11:00:00,52.46,52.65,52.4,52.64,46036.0,49.202,49.3802,49.1457,49.3708,46036.0
2020-01-22 11:30:00,52.65,52.71,52.58,52.59,28508.0,49.3802,49.4365,49.3145,49.3239,28508.0
2020-01-22 12:00:00,52.59,52.62,52.37,52.39,15108.0,49.3239,49.352,49.1176,49.1363,15108.0
2020-01-22 12:30:00,52.37,52.52,52.35,52.5,21197.0,49.1176,49.2583,49.0988,49.2395,21197.0
2020-01-22 13:00:00,52.5,52.55,52.42,52.51,11992.0,49.2395,49.2864,49.1645,49.2489,11992.0
2020-01-22 13:30:00,52.51,52.59,52.48,52.54,13581.0,49.2489,49.3239,49.2207,49.277,13581.0
2020-01-22 14:00:00,52.54,52.57,52.48,52.51,13471.0,49.277,49.3051,49.2207,49.2489,13471.0
2020-01-22 14:30:00,52.51,52.51,52.41,52.42,11649.0,49.2489,49.2489,49.1551,49.1645,11649.0
2020-01-22 15:00:00,52.42,52.42,52.29,52.34,18568.0,49.1645,49.1645,49.0425,49.0894,18568.0
2020-01-22 15:30:00,52.35,52.48,52.34,52.36,144712.0,49.0988,49.2207,49.0894,49.1082,144712.0
2020-01-23 09:30:00,52.13,52.4,52.01,52.38,21165.0,48.8925,49.1457,48.7799,49.1269,21165.0
2020-01-23 10:00:00,52.42,52.51,52.29,52.48,16575.0,49.1645,49.2489,49.0425,49.2207,16575.0
2020-01-23 10:30:00,52.52,52.52,52.31,52.36,24483.0,49.2583,49.2583,49.0613,49.1082,24483.0
2020-01-23 11:00:00,52.39,52.42,52.16,52.23,15956.0,49.1363,49.1645,48.9206,48.9863,15956.0
2020-01-23 11:30:00,52.26,52.42,52.26,52.4,11301.0,49.0144,49.1645,49.0144,49.1457,11301.0
2020-01-23 12:00:00,52.41,52.54,52.38,52.52,11705.0,49.1551,49.277,49.1269,49.2583,11705.0
2020-01-23 12:30:00,52.51,52.55,52.46,52.47,10731.0,49.2489,49.2864,49.202,49.2114,10731.0
2020-01-23 13:00:00,52.48,52.72,52.48,52.62,19007.0,49.2207,49.4458,49.2207,49.352,19007.0
2020-01-23 13:30:00,52.61,52.75,52.59,52.73,25749.0,49.3427,49.474,49.3239,49.4552,25749.0
2020-01-23 14:00:00,52.73,52.89,52.72,52.85,15578.0,49.4552,49.6053,49.4458,49.5678,15578.0
2020-01-23 14:30:00,52.87,52.88,52.77,52.85,11130.0,49.5865,49.5959,49.4927,49.5678,11130.0
2020-01-23 15:00:00,52.85,52.86,52.76,52.83,17053.0,49.5678,49.5771,49.4833,49.549,17053.0
2020-01-23 15:30:00,52.81,52.9,52.73,52.77,114472.0,49.5302,49.6147,49.4552,49.4927,114472.0
2020-01-24 09:30:00,52.91,52.99,52.63,52.86,25857.0,49.624,49.6991,49.3614,49.5771,25857.0
2020-01-24 10:00:00,52.88,52.88,52.52,52.53,23764.0,49.5959,49.5959,49.2583,49.2676,23764.0
2020-01-24 10:30:00,52.54,52.63,52.51,52.59,25035.0,49.277,49.3614,49.2489,49.3239,25035.0
2020-01-24 11:00:00,52.59,52.63,52.5,52.6,18142.0,49.3239,49.3614,49.2395,49.3333,18142.0
2020-01-24 11:30:00,52.6,52.63,52.38,52.38,13767.0,49.3333,49.3614,49.1269,49.1269,13767.0
2020-01-24 12:00:00,52.36,52.39,52.18,52.25,16621.0,49.1082,49.1363,48.9394,49.005,16621.0
2020-01-24 12:30:00,52.27,52.45,52.26,52.32,16752.0,49.0238,49.1926,49.0144,49.0707,16752.0
2020-01-24 13:00:00,52.33,52.34,52.14,52.14,13756.0,49.0801,49.0894,48.9019,48.9019,13756.0
2020-01-24 13:30:00,52.16,52.19,52.06,52.11,14168.0,48.9206,48.9487,48.8268,48.8737,14168.0
2020-01-24 14:00:00,52.11,52.14,51.84,51.87,40680.0,48.8737,48.9019,48.6205,48.6486,40680.0
2020-01-24 14:30:00,51.88,51.98,51.77,51.98,42734.0,48.658,48.7518,48.5548,48.7518,42734.0
2020-01-24 15:00:00,51.98,52.06,51.93,51.95,39792.0,48.7518,48.8268,48.7049,48.7237,39792.0
2020-01-24 15:30:00,51.96,52.04,51.74,51.97,124814.0,48.733,48.8081,48.5267,48.7424,124814.0
2020-01-27 09:30:00,51.14,51.53,51.0,51.53,56948.0,47.964,48.3297,47.8327,48.3297,56948.0
2020-01-27 10:00:00,51.53,51.56,51.29,51.54,45236.0,48.3297,48.3579,48.1046,48.3391,45236.0
2020-01-27 10:30:00,51.55,51.55,51.24,51.38,47219.0,48.3485,48.3485,48.0577,48.1891,47219.0
2020-01-27 11:00:00,51.39,51.57,51.38,51.52,28523.0,48.1984,48.3673,48.1891,48.3204,28523.0
2020-01-27 11:30:00,51.51,51.77,51.49,51.68,38223.0,48.311,48.5548,48.2922,48.4704,38223.0
2020-01-27 12:00:00,51.67,51.96,51.65,51.88,66402.0,48.461,48.733,48.4423,48.658,66402.0
2020-01-27 12:30:00,51.88,51.92,51.79,51.86,54839.0,48.658,48.6955,48.5736,48.6392,54839.0
2020-01-27 13:00:00,51.86,51.92,51.75,51.9,39023.0,48.6392,48.6955,48.5361,48.6768,39023.0
2020-01-27 13:30:00,51.9,52.04,51.83,51.86,41328.0,48.6768,48.8081,48.6111,48.6392,41328.0
2020-01-27 14:00:00,51.86,51.95,51.72,51.95,61505.0,48.6392,48.7237,48.5079,48.7237,61505.0
2020-01-27 14:30:00,51.94,51.94,51.65,51.73,46664.0,48.7143,48.7143,48.4423,48.5173,46664.0
2020-01-27 15:00:00,51.72,51.84,51.61,51.79,83657.0,48.5079,48.6205,48.4048,48.5736,83657.0
2020-01-27 15:30:00,51.77,51.77,51.38,51.43,227649.0,48.5548,48.5548,48.1891,48.2359,227649.0
2020-01-28 09:30:00,54.79,55.34,54.25,54.96,364901.0,51.3873,51.9031,50.8808,51.5467,364901.0
2020-01-28 10:00:00,54.95,55.48,54.73,55.31,254996.0,51.5373,52.0344,51.331,51.875,254996.0
2020-01-28 10:30:00,55.31,55.4,55.14,55.26,175446.0,51.875,51.9594,51.7155,51.8281,175446.0
2020-01-28 11:00:00,55.26,55.27,54.7,54.82,147841.0,51.8281,51.8375,51.3029,51.4154,147841.0
2020-01-28 11:30:00,54.83,54.84,54.6,54.67,101347.0,51.4248,51.4342,51.2091,51.2747,101347.0
2020-01-28 12:00:00,54.65,54.66,54.38,54.44,82763.0,51.256,51.2653,51.0027,51.059,82763.0
2020-01-28 12:30:00,54.45,54.58,54.4,54.53,129638.0,51.0684,51.1903,51.0215,51.1434,129638.0
2020-01-28 13:00:00,54.52,54.83,54.48,54.68,140008.0,51.134,51.4248,51.0965,51.2841,140008.0
2020-01-28 13:30:00,54.68,54.86,54.51,54.57,68790.0,51.2841,51.4529,51.1247,51.1809,68790.0
2020-01-28 14:00:00,54.59,54.7,54.4,54.5,87044.0,51.1997,51.3029,51.0215,51.1153,87044.0
2020-01-28 14:30:00,54.5,55.07,54.5,55.07,97000.0,51.1153,51.6499,51.1153,51.6499,97000.0
2020-01-28 15:00:00,55.04,55.19,54.95,55.11,95789.0,51.6217,51.7624,51.5373,51.6874,95789.0
2020-01-28 15:30:00,55.1,55.34,54.92,55.05,309395.0,51.678,51.9031,51.5092,51.6311,309395.0
2020-01-29 09:30:00,55.18,55.6,54.91,54.92,65787.0,51.7531,52.147,51.4998,51.5092,65787.0
2020-01-29 10:00:00,54.91,54.91,54.53,54.71,84767.0,51.4998,51.4998,51.1434,51.3122,84767.0
2020-01-29 10:30:00,54.7,54.97,54.68,54.92,77954.0,51.3029,51.5561,51.2841,51.5092,77954.0
2020-01-29 11:00:00,54.94,54.98,54.78,54.84,51365.0,51.528,51.5655,51.3779,51.4342,51365.0
2020-01-29 11:30:00,54.83,55.02,54.72,54.96,61317.0,51.4248,51.603,51.3216,51.5467,61317.0
2020-01-29 12:00:00,54.95,55.11,54.91,55.11,44728.0,51.5373,51.6874,51.4998,51.6874,44728.0
2020-01-29 12:30:00,55.1,55.18,55.02,55.16,48490.0,51.678,51.7531,51.603,51.7343,48490.0
2020-01-29 13:00:00,55.16,55.23,54.99,55.2,56207.0,51.7343,51.7999,51.5749,51.7718,56207.0
2020-01-29 13:30:00,55.21,55.36,55.16,55.36,39070.0,51.7812,51.9219,51.7343,51.9219,39070.0
2020-01-29 14:00:00,55.37,55.39,55.23,55.3,40996.0,51.9313,51.95,51.7999,51.8656,40996.0
2020-01-29 14:30:00,55.3,55.41,55.26,55.32,39801.0,51.8656,51.9688,51.8281,51.8844,39801.0
2020-01-29 15:00:00,55.33,55.34,55.19,55.23,43580.0,51.8937,51.9031,51.7624,51.7999,43580.0
2020-01-29 15:30:00,55.22,55.23,55.0,55.01,184723.0,51.7906,51.7999,51.5842,51.5936,184723.0
2020-01-30 09:30:00,54.47,54.93,54.34,54.48,80700.0,51.0871,51.5186,50.9652,51.0965,80700.0
2020-01-30 10:00:00,54.49,54.55,54.32,54.36,42081.0,51.1059,51.1622,50.9465,50.984,42081.0
2020-01-30 10:30:00,54.33,54.35,53.91,54.03,51678.0,50.9558,50.9746,50.5619,50.6745,51678.0
2020-01-30 11:00:00,54.03,54.35,54.02,54.27,34039.0,50.6745,50.9746,50.6651,50.8996,34039.0
2020-01-30 11:30:00,54.25,54.48,54.16,54.36,42746.0,50.8808,51.0965,50.7964,50.984,42746.0
2020-01-30 12:00:00,54.35,54.4,53.98,53.99,32056.0,50.9746,51.0215,50.6276,50.637,32056.0
2020-01-30 12:30:00,53.99,54.02,53.62,53.66,55756.0,50.637,50.6651,50.2899,50.3275,55756.0
2020-01-30 13:00:00,53.65,53.91,53.64,53.87,27574.0,50.3181,50.5619,50.3087,50.5244,27574.0
2020-01-30 13:30:00,53.86,53.91,53.74,53.84,25501.0,50.515,50.5619,50.4025,50.4963,25501.0
2020-01-30 14:00:00,53.84,54.25,53.81,54.18,43588.0,50.4963,50.8808,50.4681,50.8152,43588.0
2020-01-30 14:30:00,54.16,54.24,53.95,54.19,27302.0,50.7964,50.8714,50.5994,50.8245,27302.0
2020-01-30 15:00:00,54.21,54.5,54.19,54.47,51391.0,50.8433,51.1153,50.8245,51.0871,51391.0
2020-01-30 15:30:00,54.47,54.72,54.36,54.71,173640.0,51.0871,51.3216,50.984,51.3122,173640.0
2020-01-31 09:30:00,54.34,54.34,54.04,54.3,40679.0,50.9652,50.9652,50.6839,50.9277,40679.0
2020-01-31 10:00:00,54.29,54.34,53.89,54.0,24735.0,50.9183,50.9652,50.5432,50.6463,24735.0
2020-01-31 10:30:00,53.99,54.03,53.66,53.7,33864.0,50.637,50.6745,50.3275,50.365,33864.0
2020-01-31 11:00:00,53.72,53.83,53.45,53.51,33069.0,50.3837,50.4869,50.1305,50.1868,33069.0
2020-01-31 11:30:00,53.51,53.74,53.38,53.66,31443.0,50.1868,50.4025,50.0648,50.3275,31443.0
2020-01-31 12:00:00,53.65,53.71,53.45,53.53,52948.0,50.3181,50.3743,50.1305,50.2055,52948.0
2020-01-31 12:30:00,53.52,53.53,53.22,53.3,25301.0,50.1961,50.2055,49.9148,49.9898,25301.0
2020-01-31 13:00:00,53.32,53.39,53.23,53.31,25821.0,50.0086,50.0742,49.9242,49.9992,25821.0
2020-01-31 13:30:00,53.31,53.41,53.21,53.41,20761.0,49.9992,50.093,49.9054,50.093,20761.0
2020-01-31 14:00:00,53.42,53.48,53.34,53.4,26048.0,50.1024,50.1586,50.0273,50.0836,26048.0
2020-01-31 14:30:00,53.4,53.51,53.19,53.29,38644.0,50.0836,50.1868,49.8866,49.9804,38644.0
2020-01-31 15:00:00,53.29,53.34,53.07,53.17,88264.0,49.9804,50.0273,49.7741,49.8679,88264.0
2020-01-31 15:30:00,53.17,53.21,52.85,53.13,416196.0,49.8679,49.9054,49.5678,49.8304,416196.0
2020-02-03 09:30:00,53.35,53.67,53.17,53.48,34553.0,50.0367,50.3368,49.8679,50.1586,34553.0
2020-02-03 10:00:00,53.5,53.85,53.5,53.84,21688.0,50.1774,50.5057,50.1774,50.4963,21688.0
2020-02-03 10:30:00,53.88,53.92,53.66,53.72,19840.0,50.5338,50.5713,50.3275,50.3837,19840.0
2020-02-03 11:00:00,53.76,53.84,53.43,53.44,21422.0,50.4212,50.4963,50.1117,50.1211,21422.0
2020-02-03 11:30:00,53.46,53.48,53.19,53.29,25059.0,50.1399,50.1586,49.8866,49.9804,25059.0
2020-02-03 12:00:00,53.3,53.32,53.14,53.26,14433.0,49.9898,50.0086,49.8397,49.9523,14433.0
2020-02-03 12:30:00,53.25,53.37,53.19,53.33,14602.0,49.9429,50.0555,49.8866,50.0179,14602.0
2020-02-03 13:00:00,53.35,53.52,53.35,53.45,25035.0,50.0367,50.1961,50.0367,50.1305,25035.0
2020-02-03 13:30:00,53.46,53.51,53.42,53.46,14275.0,50.1399,50.1868,50.1024,50.1399,14275.0
2020-02-03 14:00:00,53.47,53.49,53.35,53.37,27318.0,50.1493,50.168,50.0367,50.0555,27318.0
2020-02-03 14:30:00,53.37,53.55,53.32,53.52,28304.0,50.0555,50.2243,50.0086,50.1961,28304.0
2020-02-03 15:00:00,53.5,53.59,53.46,53.59,31568.0,50.1774,50.2618,50.1399,50.2618,31568.0
2020-02-03 15:30:00,53.59,53.65,53.45,53.5,113712.0,50.2618,50.3181,50.1305,50.1774,113712.0
2020-02-04 09:30:00,54.48,55.0,54.38,54.79,54147.0,51.0965,51.5842,51.0027,51.3873,54147.0
2020-02-04 10:00:00,54.79,54.92,54.72,54.88,18031.0,51.3873,51.5092,51.3216,51.4717,18031.0
2020-02-04 10:30:00,54.88,54.88,54.62,54.68,33181.0,51.4717,51.4717,51.2278,51.2841,33181.0
2020-02-04 11:00:00,54.67,54.91,54.63,54.86,70512.0,51.2747,51.4998,51.2372,51.4529,70512.0
2020-02-04 11:30:00,54.85,55.0,54.82,54.92,29654.0,51.4435,51.5842,51.4154,51.5092,29654.0
2020-02-04 12:00:00,54.94,55.0,54.89,54.96,90863.0,51.528,51.5842,51.4811,51.5467,90863.0
2020-02-04 12:30:00,54.96,55.0,54.94,55.0,74810.0,51.5467,51.5842,51.528,51.5842,74810.0
2020-02-04 13:00:00,55.0,55.27,54.99,55.23,63909.0,51.5842,51.8375,51.5749,51.7999,63909.0
2020-02-04 13:30:00,55.22,55.32,55.13,55.28,25157.0,51.7906,51.8844,51.7062,51.8468,25157.0
2020-02-04 14:00:00,55.28,55.31,55.1,55.1,15949.0,51.8468,51.875,51.678,51.678,15949.0
2020-02-04 14:30:00,55.09,55.22,55.08,55.17,17422.0,51.6686,51.7906,51.6593,51.7437,17422.0
2020-02-04 15:00:00,55.16,55.24,55.11,55.13,24586.0,51.7343,51.8093,51.6874,51.7062,24586.0
2020-02-04 15:30:00,55.13,55.35,55.1,55.27,97960.0,51.7062,51.9125,51.678,51.8375,97960.0
2020-02-05 09:30:00,56.02,56.02,55.52,55.68,25761.0,52.5409,52.5409,52.0719,52.222,25761.0
2020-02-05 10:00:00,55.69,55.93,55.45,55.45,31593.0,52.2314,52.4565,52.0063,52.0063,31593.0
2020-02-05 10:30:00,55.48,55.81,55.43,55.81,25609.0,52.0344,52.3439,51.9875,52.3439,25609.0
2020-02-05 11:00:00,55.79,55.88,55.7,55.88,18602.0,52.3252,52.4096,52.2408,52.4096,18602.0
2020-02-05 11:30:00,55.86,55.96,55.78,55.78,12940.0,52.3908,52.4846,52.3158,52.3158,12940.0
2020-02-05 12:00:00,55.79,55.8,55.68,55.69,8997.0,52.3252,52.3345,52.222,52.2314,8997.0
2020-02-05 12:30:00,55.68,55.71,55.58,55.59,9124.0,52.222,52.2501,52.1282,52.1376,9124.0
2020-02-05 13:00:00,55.59,55.61,55.55,55.6,8526.0,52.1376,52.1563,52.1001,52.147,8526.0
2020-02-05 13:30:00,55.59,55.68,55.55,55.56,14284.0,52.1376,52.222,52.1001,52.1095,14284.0
2020-02-05 14:00:00,55.57,55.57,55.4,55.44,10179.0,52.1188,52.1188,51.9594,51.9969,10179.0
2020-02-05 14:30:00,55.45,55.53,55.42,55.5,12986.0,52.0063,52.0813,51.9781,52.0532,12986.0
2020-02-05 15:00:00,55.51,55.62,55.48,55.58,18738.0,52.0626,52.1657,52.0344,52.1282,18738.0
2020-02-05 15:30:00,55.59,55.6,55.47,55.53,70465.0,52.1376,52.147,52.025,52.0813,70465.0
2020-02-06 09:30:00,55.65,55.88,55.14,55.33,43767.0,52.1939,52.4096,51.7155,51.8937,43767.0
2020-02-06 10:00:00,55.39,55.39,55.06,55.11,12930.0,51.95,51.95,51.6405,51.6874,12930.0
2020-02-06 10:30:00,55.1,55.45,55.1,55.31,11600.0,51.678,52.0063,51.678,51.875,11600.0
2020-02-06 11:00:00,55.28,55.44,55.22,55.4,12108.0,51.8468,51.9969,51.7906,51.9594,12108.0
2020-02-06 11:30:00,55.42,55.43,55.31,55.33,11649.0,51.9781,51.9875,51.875,51.8937,11649.0
2020-02-06 12:00:00,55.32,55.55,55.32,55.54,7018.0,51.8844,52.1001,51.8844,52.0907,7018.0
2020-02-06 12:30:00,55.53,55.56,55.41,55.42,12622.0,52.0813,52.1095,51.9688,51.9781,12622.0
2020-02-06 13:00:00,55.43,55.48,55.35,55.35,8221.0,51.9875,52.0344,51.9125,51.9125,8221.0
2020-02-06 13:30:00,55.35,55.35,55.2,55.27,13024.0,51.9125,51.9125,51.7718,51.8375,13024.0
2020-02-06 14:00:00,55.26,55.34,55.23,55.3,9092.0,51.8281,51.9031,51.7999,51.8656,9092.0
2020-02-06 14:30:00,55.31,55.34,55.22,55.3,8372.0,51.875,51.9031,51.7906,51.8656,8372.0
2020-02-06 15:00:00,55.3,55.35,55.29,55.34,12900.0,51.8656,51.9125,51.8562,51.9031,12900.0
2020-02-06 15:30:00,55.35,55.42,55.28,55.31,63806.0,51.9125,51.9781,51.8468,51.875,63806.0
2020-02-07 09:30:00,55.0,55.21,54.81,54.83,11830.0,51.5842,51.7812,51.406,51.4248,11830.0
2020-02-07 10:00:00,54.77,54.95,54.74,54.9,8144.0,51.3685,51.5373,51.3404,51.4904,8144.0
2020-02-07 10:30:00,54.9,55.0,54.89,54.9,6920.0,51.4904,51.5842,51.4811,51.4904,6920.0
2020-02-07 11:00:00,54.89,54.93,54.68,54.86,29808.0,51.4811,51.5186,51.2841,51.4529,29808.0
2020-02-07 11:30:00,54.87,54.93,54.78,54.8,8655.0,51.4623,51.5186,51.3779,51.3967,8655.0
2020-02-07 12:00:00,54.8,54.99,54.79,54.93,9425.0,51.3967,51.5749,51.3873,51.5186,9425.0
2020-02-07 12:30:00,54.93,54.93,54.8,54.83,9216.0,51.5186,51.5186,51.3967,51.4248,9216.0
2020-02-07 13:00:00,54.83,54.83,54.73,54.78,8094.0,51.4248,51.4248,51.331,51.3779,8094.0
2020-02-07 13:30:00,54.8,54.85,54.71,54.71,12148.0,51.3967,51.4435,51.3122,51.3122,12148.0
2020-02-07 14:00:00,54.7,54.7,54.57,54.65,10041.0,51.3029,51.3029,51.1809,51.256,10041.0
2020-02-07 14:30:00,54.68,54.73,54.61,54.72,10817.0,51.2841,51.331,51.2185,51.3216,10817.0
2020-02-07 15:00:00,54.74,54.83,54.74,54.82,14513.0,51.3404,51.4248,51.3404,51.4154,14513.0
2020-02-07 15:30:00,54.82,54.85,54.71,54.76,62824.0,51.4154,51.4435,51.3122,51.3591,62824.0
2020-02-10 09:30:00,54.56,54.93,54.39,54.93,14002.0,51.1716,51.5186,51.0121,51.5186,14002.0
2020-02-10 10:00:00,54.95,55.05,54.87,54.89,16583.0,51.5373,51.6311,51.4623,51.4811,16583.0
2020-02-10 10:30:00,54.88,54.99,54.8,54.85,31385.0,51.4717,51.5749,51.3967,51.4435,31385.0
2020-02-10 11:00:00,54.86,55.04,54.82,55.0,80314.0,51.4529,51.6217,51.4154,51.5842,80314.0
2020-02-10 11:30:00,55.02,55.03,54.92,54.94,17362.0,51.603,51.6124,51.5092,51.528,17362.0
2020-02-10 12:00:00,54.93,55.03,54.91,54.96,24469.0,51.5186,51.6124,51.4998,51.5467,24469.0
2020-02-10 12:30:00,54.97,55.01,54.92,54.99,27853.0,51.5561,51.5936,51.5092,51.5749,27853.0
2020-02-10 13:00:00,54.99,55.01,54.96,55.01,36708.0,51.5749,51.5936,51.5467,51.5936,36708.0
2020-02-10 13:30:00,55.01,55.21,55.0,55.21,50774.0,51.5936,51.7812,51.5842,51.7812,50774.0
2020-02-10 14:00:00,55.22,55.34,55.21,55.31,22459.0,51.7906,51.9031,51.7812,51.875,22459.0
2020-02-10 14:30:00,55.34,55.34,54.86,55.07,52859.0,51.9031,51.9031,51.4529,51.6499,52859.0
2020-02-10 15:00:00,55.06,55.33,55.06,55.31,34545.0,51.6405,51.8937,51.6405,51.875,34545.0
2020-02-10 15:30:00,55.3,55.41,55.24,55.4,139582.0,51.8656,51.9688,51.8093,51.9594,139582.0
2020-02-11 09:30:00,55.6,55.72,55.56,55.64,15784.0,52.147,52.2595,52.1095,52.1845,15784.0
2020-02-11 10:00:00,55.65,55.89,55.64,55.79,21225.0,52.1939,52.419,52.1845,52.3252,21225.0
2020-02-11 10:30:00,55.79,55.92,55.73,55.9,18898.0,52.3252,52.4471,52.2689,52.4283,18898.0
2020-02-11 11:00:00,55.88,55.96,55.83,55.91,30188.0,52.4096,52.4846,52.3627,52.4377,30188.0
2020-02-11 11:30:00,55.91,56.01,55.84,55.99,33663.0,52.4377,52.5315,52.3721,52.5127,33663.0
2020-02-11 12:00:00,55.97,56.14,55.96,56.14,10626.0,52.494,52.6534,52.4846,52.6534,10626.0
2020-02-11 12:30:00,56.12,56.22,56.11,56.2,32696.0,52.6347,52.7285,52.6253,52.7097,32696.0
2020-02-11 13:00:00,56.19,56.3,56.15,56.24,19176.0,52.7003,52.8035,52.6628,52.7472,19176.0
2020-02-11 13:30:00,56.23,56.24,56.11,56.19,27230.0,52.7378,52.7472,52.6253,52.7003,27230.0
2020-02-11 14:00:00,56.19,56.19,56.03,56.07,31679.0,52.7003,52.7003,52.5503,52.5878,31679.0
2020-02-11 14:30:00,56.07,56.21,56.07,56.15,32005.0,52.5878,52.7191,52.5878,52.6628,32005.0
2020-02-11 15:00:00,56.16,56.21,56.07,56.21,35376.0,52.6722,52.7191,52.5878,52.7191,35376.0
2020-02-11 15:30:00,56.22,56.25,56.09,56.17,138674.0,52.7285,52.7566,52.6065,52.6816,138674.0
2020-02-12 09:30:00,56.25,56.3,56.11,56.11,95794.0,52.7566,52.8035,52.6253,52.6253,95794.0
2020-02-12 10:00:00,56.1,56.17,55.69,55.88,57621.0,52.6159,52.6816,52.2314,52.4096,57621.0
2020-02-12 10:30:00,55.9,56.09,55.9,55.98,15670.0,52.4283,52.6065,52.4283,52.5034,15670.0
2020-02-12 11:00:00,55.98,56.27,55.97,56.27,13461.0,52.5034,52.7754,52.494,52.7754,13461.0
2020-02-12 11:30:00,56.3,56.33,56.24,56.27,13315.0,52.8035,52.8316,52.7472,52.7754,13315.0
2020-02-12 12:00:00,56.28,56.35,56.18,56.23,20599.0,52.7847,52.8504,52.6909,52.7378,20599.0
2020-02-12 12:30:00,56.23,56.26,56.09,56.14,11446.0,52.7378,52.766,52.6065,52.6534,11446.0
2020-02-12 13:00:00,56.14,56.16,55.99,56.02,15434.0,52.6534,52.6722,52.5127,52.5409,15434.0
2020-02-12 13:30:00,56.02,56.16,55.99,56.15,14261.0,52.5409,52.6722,52.5127,52.6628,14261.0
2020-02-12 14:00:00,56.15,56.23,56.08,56.12,25086.0,52.6628,52.7378,52.5972,52.6347,25086.0
2020-02-12 14:30:00,56.13,56.28,56.12,56.26,17022.0,52.6441,52.7847,52.6347,52.766,17022.0
2020-02-12 15:00:00,56.27,56.32,56.22,56.31,15808.0,52.7754,52.8223,52.7285,52.8129,15808.0
2020-02-12 15:30:00,56.3,56.33,56.25,56.28,65662.0,52.8035,52.8316,52.7566,52.7847,65662.0
2020-02-13 09:30:00,55.96,56.44,55.81,56.25,35809.0,52.4846,52.9348,52.3439,52.7566,35809.0
2020-02-13 10:00:00,56.28,56.36,56.2,56.28,44704.0,52.7847,52.8598,52.7097,52.7847,44704.0
2020-02-13 10:30:00,56.28,56.44,56.15,56.4,21171.0,52.7847,52.9348,52.6628,52.8973,21171.0
2020-02-13 11:00:00,56.4,56.55,56.25,56.27,28082.0,52.8973,53.038,52.7566,52.7754,28082.0
2020-02-13 11:30:00,56.25,56.32,56.2,56.2,14746.0,52.7566,52.8223,52.7097,52.7097,14746.0
2020-02-13 12:00:00,56.19,56.38,56.19,56.36,7350.0,52.7003,52.8785,52.7003,52.8598,7350.0
2020-02-13 12:30:00,56.36,56.38,56.25,56.28,11718.0,52.8598,52.8785,52.7566,52.7847,11718.0
2020-02-13 13:00:00,56.28,56.29,56.2,56.29,18464.0,52.7847,52.7941,52.7097,52.7941,18464.0
2020-02-13 13:30:00,56.28,56.42,56.25,56.42,20123.0,52.7847,52.916,52.7566,52.916,20123.0
2020-02-13 14:00:00,56.42,56.45,56.33,56.4,12759.0,52.916,52.9442,52.8316,52.8973,12759.0
2020-02-13 14:30:00,56.41,56.46,56.37,56.45,17505.0,52.9067,52.9536,52.8691,52.9442,17505.0
2020-02-13 15:00:00,56.44,56.45,56.33,56.39,39015.0,52.9348,52.9442,52.8316,52.8879,39015.0
2020-02-13 15:30:00,56.37,56.38,56.24,56.38,47837.0,52.8691,52.8785,52.7472,52.8785,47837.0
2020-02-14 09:30:00,56.41,56.56,56.24,56.32,12055.0,52.9067,53.0473,52.7472,52.8223,12055.0
2020-02-14 10:00:00,56.29,56.36,56.25,56.32,42227.0,52.7941,52.8598,52.7566,52.8223,42227.0
2020-02-14 10:30:00,56.3,56.3,56.13,56.19,18891.0,52.8035,52.8035,52.6441,52.7003,18891.0
2020-02-14 11:00:00,56.18,56.49,56.17,56.44,25859.0,52.6909,52.9817,52.6816,52.9348,25859.0
2020-02-14 11:30:00,56.44,56.46,56.29,56.33,21576.0,52.9348,52.9536,52.7941,52.8316,21576.0
2020-02-14 12:00:00,56.35,56.39,56.3,56.33,14862.0,52.8504,52.8879,52.8035,52.8316,14862.0
2020-02-14 12:30:00,56.34,56.37,56.24,56.27,38848.0,52.841,52.8691,52.7472,52.7754,38848.0
2020-02-14 13:00:00,56.27,56.27,56.13,56.15,16902.0,52.7754,52.7754,52.6441,52.6628,16902.0
2020-02-14 13:30:00,56.13,56.33,56.13,56.27,79752.0,52.6441,52.8316,52.6441,52.7754,79752.0
2020-02-14 14:00:00,56.28,56.28,56.12,56.23,20619.0,52.7847,52.7847,52.6347,52.7378,20619.0
2020-02-14 14:30:00,56.22,56.25,56.05,56.14,54607.0,52.7285,52.7566,52.569,52.6534,54607.0
2020-02-14 15:00:00,56.14,56.15,55.95,56.05,21666.0,52.6534,52.6628,52.4752,52.569,21666.0
2020-02-14 15:30:00,56.05,56.09,55.95,56.05,105784.0,52.569,52.6065,52.4752,52.569,105784.0
2020-02-18 09:30:00,55.85,56.28,55.65,56.28,56313.0,52.3814,52.7847,52.1939,52.7847,56313.0
2020-02-18 10:00:00,56.27,56.34,55.95,55.98,57172.0,52.7754,52.841,52.4752,52.5034,57172.0
2020-02-18 10:30:00,55.97,56.07,55.94,56.0,47014.0,52.494,52.5878,52.4659,52.5221,47014.0
2020-02-18 11:00:00,56.0,56.08,55.87,55.92,41543.0,52.5221,52.5972,52.4002,52.4471,41543.0
2020-02-18 11:30:00,55.94,56.0,55.76,55.83,31273.0,52.4659,52.5221,52.297,52.3627,31273.0
2020-02-18 12:00:00,55.83,56.15,55.83,56.1,13319.0,52.3627,52.6628,52.3627,52.6159,13319.0
2020-02-18 12:30:00,56.11,56.33,56.1,56.33,16659.0,52.6253,52.8316,52.6159,52.8316,16659.0
2020-02-18 13:00:00,56.29,56.31,56.13,56.13,19964.0,52.7941,52.8129,52.6441,52.6441,19964.0
2020-02-18 13:30:00,56.14,56.18,56.02,56.08,21435.0,52.6534,52.6909,52.5409,52.5972,21435.0
2020-02-18 14:00:00,56.08,56.29,56.06,56.27,12684.0,52.5972,52.7941,52.5784,52.7754,12684.0
2020-02-18 14:30:00,56.3,56.36,56.26,56.33,6735.0,52.8035,52.8598,52.766,52.8316,6735.0
2020-02-18 15:00:00,56.34,56.38,56.28,56.33,13596.0,52.841,52.8785,52.7847,52.8316,13596.0
2020-02-18 15:30:00,56.34,56.39,56.22,56.37,77754.0,52.841,52.8879,52.7285,52.8691,77754.0
2020-02-19 09:30:00,56.59,56.59,56.3,56.45,13059.0,53.0755,53.0755,52.8035,52.9442,13059.0
2020-02-19 10:00:00,56.48,56.65,56.47,56.58,13248.0,52.9723,53.1318,52.9629,53.0661,13248.0
2020-02-19 10:30:00,56.59,56.69,56.58,56.68,15430.0,53.0755,53.1693,53.0661,53.1599,15430.0
2020-02-19 11:00:00,56.69,56.75,56.61,56.74,20453.0,53.1693,53.2255,53.0942,53.2162,20453.0
2020-02-19 11:30:00,56.74,56.74,56.62,56.62,12351.0,53.2162,53.2162,53.1036,53.1036,12351.0
2020-02-19 12:00:00,56.61,56.67,56.57,56.58,20350.0,53.0942,53.1505,53.0567,53.0661,20350.0
2020-02-19 12:30:00,56.58,56.71,56.58,56.68,7849.0,53.0661,53.188,53.0661,53.1599,7849.0
2020-02-19 13:00:00,56.7,56.8,56.7,56.78,12871.0,53.1787,53.2724,53.1787,53.2537,12871.0
2020-02-19 13:30:00,56.77,56.83,56.74,56.76,19780.0,53.2443,53.3006,53.2162,53.2349,19780.0
2020-02-19 14:00:00,56.75,56.86,56.73,56.86,29295.0,53.2255,53.3287,53.2068,53.3287,29295.0
2020-02-19 14:30:00,56.87,56.98,56.85,56.93,27247.0,53.3381,53.4413,53.3193,53.3944,27247.0
2020-02-19 15:00:00,56.94,56.97,56.9,56.96,25321.0,53.4037,53.4319,53.3662,53.4225,25321.0
2020-02-19 15:30:00,56.97,56.99,56.8,56.87,101935.0,53.4319,53.4506,53.2724,53.3381,101935.0
2020-02-20 09:30:00,56.64,56.8,56.6,56.73,16512.0,53.1224,53.2724,53.0849,53.2068,16512.0
2020-02-20 10:00:00,56.71,56.88,56.71,56.81,14318.0,53.188,53.3475,53.188,53.2818,14318.0
2020-02-20 10:30:00,56.81,56.85,56.75,56.75,12401.0,53.2818,53.3193,53.2255,53.2255,12401.0
2020-02-20 11:00:00,56.76,56.76,56.42,56.43,11195.0,53.2349,53.2349,52.916,52.9254,11195.0
2020-02-20 11:30:00,56.39,56.42,56.1,56.26,28492.0,52.8879,52.916,52.6159,52.766,28492.0
2020-02-20 12:00:00,56.23,56.32,56.13,56.25,7672.0,52.7378,52.8223,52.6441,52.7566,7672.0
2020-02-20 12:30:00,56.29,56.42,56.23,56.4,6643.0,52.7941,52.916,52.7378,52.8973,6643.0
2020-02-20 13:00:00,56.42,56.69,56.37,56.68,13761.0,52.916,53.1693,52.8691,53.1599,13761.0
2020-02-20 13:30:00,56.67,56.68,56.56,56.61,13448.0,53.1505,53.1599,53.0473,53.0942,13448.0
2020-02-20 14:00:00,56.62,56.78,56.61,56.69,11345.0,53.1036,53.2537,53.0942,53.1693,11345.0
2020-02-20 14:30:00,56.69,56.84,56.63,56.69,17785.0,53.1693,53.31,53.113,53.1693,17785.0
2020-02-20 15:00:00,56.68,56.7,56.53,56.61,25395.0,53.1599,53.1787,53.0192,53.0942,25395.0
2020-02-20 15:30:00,56.61,56.66,56.52,56.63,50713.0,53.0942,53.1411,53.0098,53.113,50713.0
2020-02-21 09:30:00,56.27,56.33,55.9,56.21,19060.0,52.7754,52.8316,52.4283,52.7191,19060.0
2020-02-21 10:00:00,56.18,56.26,56.05,56.13,6824.0,52.6909,52.766,52.569,52.6441,6824.0
2020-02-21 10:30:00,56.11,56.18,55.95,56.17,16346.0,52.6253,52.6909,52.4752,52.6816,16346.0
2020-02-21 11:00:00,56.16,56.32,56.04,56.3,13404.0,52.6722,52.8223,52.5596,52.8035,13404.0
2020-02-21 11:30:00,56.3,56.34,56.23,56.34,5359.0,52.8035,52.841,52.7378,52.841,5359.0
2020-02-21 12:00:00,56.3,56.39,56.29,56.36,5145.0,52.8035,52.8879,52.7941,52.8598,5145.0
2020-02-21 12:30:00,56.36,56.42,56.31,56.35,4521.0,52.8598,52.916,52.8129,52.8504,4521.0
2020-02-21 13:00:00,56.37,56.4,56.3,56.32,6013.0,52.8691,52.8973,52.8035,52.8223,6013.0
2020-02-21 13:30:00,56.31,56.31,56.12,56.14,11447.0,52.8129,52.8129,52.6347,52.6534,11447.0
2020-02-21 14:00:00,56.13,56.2,56.09,56.14,8175.0,52.6441,52.7097,52.6065,52.6534,8175.0
2020-02-21 14:30:00,56.17,56.23,56.15,56.17,7167.0,52.6816,52.7378,52.6628,52.6816,7167.0
2020-02-21 15:00:00,56.18,56.18,56.05,56.11,10726.0,52.6909,52.6909,52.569,52.6253,10726.0
2020-02-21 15:30:00,56.1,56.47,56.08,56.38,118822.0,52.6159,52.9629,52.5972,52.8785,118822.0
2020-02-24 09:30:00,54.32,54.89,54.07,54.57,38888.0,50.9465,51.4811,50.712,51.1809,38888.0
2020-02-24 10:00:00,54.55,54.76,54.5,54.64,28368.0,51.1622,51.3591,51.1153,51.2466,28368.0
2020-02-24 10:30:00,54.65,54.89,54.44,54.86,32024.0,51.256,51.4811,51.059,51.4529,32024.0
2020-02-24 11:00:00,54.85,55.02,54.73,54.81,30178.0,51.4435,51.603,51.331,51.406,30178.0
2020-02-24 11:30:00,54.84,54.9,54.71,54.84,22616.0,51.4342,51.4904,51.3122,51.4342,22616.0
2020-02-24 12:00:00,54.83,54.93,54.78,54.85,27247.0,51.4248,51.5186,51.3779,51.4435,27247.0
2020-02-24 12:30:00,54.85,54.93,54.75,54.81,12812.0,51.4435,51.5186,51.3498,51.406,12812.0
2020-02-24 13:00:00,54.79,54.97,54.65,54.96,15514.0,51.3873,51.5561,51.256,51.5467,15514.0
2020-02-24 13:30:00,54.94,55.17,54.93,55.16,23030.0,51.528,51.7437,51.5186,51.7343,23030.0
2020-02-24 14:00:00,55.21,55.39,55.06,55.37,35029.0,51.7812,51.95,51.6405,51.9313,35029.0
2020-02-24 14:30:00,55.38,55.67,55.33,55.61,36144.0,51.9406,52.2126,51.8937,52.1563,36144.0
2020-02-24 15:00:00,55.6,55.67,55.41,55.46,29169.0,52.147,52.2126,51.9688,52.0157,29169.0
2020-02-24 15:30:00,55.47,55.54,55.16,55.17,133483.0,52.025,52.0907,51.7343,51.7437,133483.0
2020-02-25 09:30:00,55.36,55.41,54.73,54.79,44648.0,51.9219,51.9688,51.331,51.3873,44648.0
2020-02-25 10:00:00,54.76,54.91,54.37,54.51,25198.0,51.3591,51.4998,50.9934,51.1247,25198.0
2020-02-25 10:30:00,54.43,54.53,54.17,54.44,20498.0,51.0496,51.1434,50.8058,51.059,20498.0
2020-02-25 11:00:00,54.48,54.61,54.17,54.39,23593.0,51.0965,51.2185,50.8058,51.0121,23593.0
2020-02-25 11:30:00,54.39,54.59,54.25,54.44,15943.0,51.0121,51.1997,50.8808,51.059,15943.0
2020-02-25 12:00:00,54.48,54.57,54.25,54.28,13471.0,51.0965,51.1809,50.8808,50.9089,13471.0
2020-02-25 12:30:00,54.29,54.39,54.1,54.1,20669.0,50.9183,51.0121,50.7401,50.7401,20669.0
2020-02-25 13:00:00,54.13,54.25,54.02,54.17,17107.0,50.7683,50.8808,50.6651,50.8058,17107.0
2020-02-25 13:30:00,54.15,54.18,53.91,53.91,21718.0,50.787,50.8152,50.5619,50.5619,21718.0
2020-02-25 14:00:00,53.92,53.94,53.53,53.53,23619.0,50.5713,50.5901,50.2055,50.2055,23619.0
2020-02-25 14:30:00,53.52,53.87,53.42,53.75,25536.0,50.1961,50.5244,50.1024,50.4119,25536.0
2020-02-25 15:00:00,53.76,53.93,53.46,53.56,21188.0,50.4212,50.5807,50.1399,50.2337,21188.0
2020-02-25 15:30:00,53.53,53.75,53.27,53.52,102532.0,50.2055,50.4119,49.9617,50.1961,102532.0
2020-02-26 09:30:00,54.0,54.51,53.74,54.04,42544.0,50.6463,51.1247,50.4025,50.6839,42544.0
2020-02-26 10:00:00,54.04,54.44,54.04,54.29,43263.0,50.6839,51.059,50.6839,50.9183,43263.0
2020-02-26 10:30:00,54.32,54.54,54.27,54.42,15529.0,50.9465,51.1528,50.8996,51.0403,15529.0
2020-02-26 11:00:00,54.43,54.65,54.24,54.63,36731.0,51.0496,51.256,50.8714,51.2372,36731.0
2020-02-26 11:30:00,54.63,54.63,54.12,54.2,15298.0,51.2372,51.2372,50.7589,50.8339,15298.0
2020-02-26 12:00:00,54.19,54.2,53.78,53.93,38070.0,50.8245,50.8339,50.44,50.5807,38070.0
2020-02-26 12:30:00,54.01,54.32,53.95,54.16,46317.0,50.6557,50.9465,50.5994,50.7964,46317.0
2020-02-26 13:00:00,54.17,54.23,53.98,54.07,32349.0,50.8058,50.8621,50.6276,50.712,32349.0
2020-02-26 13:30:00,54.07,54.07,53.54,53.62,86242.0,50.712,50.712,50.2149,50.2899,86242.0
2020-02-26 14:00:00,53.61,54.03,53.53,53.87,30444.0,50.2806,50.6745,50.2055,50.5244,30444.0
2020-02-26 14:30:00,53.89,54.07,53.7,53.7,42535.0,50.5432,50.712,50.365,50.365,42535.0
2020-02-26 15:00:00,53.75,54.05,53.72,53.91,35316.0,50.4119,50.6932,50.3837,50.5619,35316.0
2020-02-26 15:30:00,53.89,53.99,53.65,53.7,186002.0,50.5432,50.637,50.3181,50.365,186002.0
2020-02-27 09:30:00,52.63,53.06,52.23,52.4,49694.0,49.3614,49.7647,48.9863,49.1457,49694.0
2020-02-27 10:00:00,52.42,52.56,51.95,52.12,43921.0,49.1645,49.2958,48.7237,48.8831,43921.0
2020-02-27 10:30:00,52.05,52.57,51.77,52.52,28440.0,48.8174,49.3051,48.5548,49.2583,28440.0
2020-02-27 11:00:00,52.6,52.92,52.23,52.26,143292.0,49.3333,49.6334,48.9863,49.0144,143292.0
2020-02-27 11:30:00,52.26,52.67,52.05,52.67,89154.0,49.0144,49.3989,48.8174,49.3989,89154.0
2020-02-27 12:00:00,52.61,52.93,52.55,52.89,52998.0,49.3427,49.6428,49.2864,49.6053,52998.0
2020-02-27 12:30:00,52.9,53.26,52.87,52.92,33859.0,49.6147,49.9523,49.5865,49.6334,33859.0
2020-02-27 13:00:00,52.89,53.13,52.75,52.79,91455.0,49.6053,49.8304,49.474,49.5115,91455.0
2020-02-27 13:30:00,52.77,52.85,52.19,52.24,32257.0,49.4927,49.5678,48.9487,48.9956,32257.0
2020-02-27 14:00:00,52.23,52.44,52.04,52.38,25535.0,48.9863,49.1832,48.8081,49.1269,25535.0
2020-02-27 14:30:00,52.37,52.38,52.05,52.1,27924.0,49.1176,49.1269,48.8174,48.8643,27924.0
2020-02-27 15:00:00,52.07,52.21,51.91,51.91,30143.0,48.8362,48.9675,48.6861,48.6861,30143.0
2020-02-27 15:30:00,51.91,51.94,50.91,50.91,170177.0,48.6861,48.7143,47.7482,47.7482,170177.0
2020-02-28 09:30:00,49.04,50.33,48.89,49.14,144963.0,45.9944,47.2043,45.8537,46.0882,144963.0
2020-02-28 10:00:00,49.08,49.34,48.69,48.74,82919.0,46.0319,46.2757,45.6661,45.713,82919.0
2020-02-28 10:30:00,48.65,49.49,48.63,49.37,116116.0,45.6286,46.4164,45.6098,46.3039,116116.0
2020-02-28 11:00:00,49.33,49.52,48.91,49.47,57635.0,46.2664,46.4446,45.8724,46.3977,57635.0
2020-02-28 11:30:00,49.48,49.96,49.25,49.43,55369.0,46.407,46.8572,46.1913,46.3602,55369.0
2020-02-28 12:00:00,49.47,49.6,49.26,49.6,40310.0,46.3977,46.5196,46.2007,46.5196,40310.0
2020-02-28 12:30:00,49.65,50.0,49.44,49.9,42521.0,46.5665,46.8948,46.3695,46.801,42521.0
2020-02-28 13:00:00,49.88,49.99,49.48,49.51,31824.0,46.7822,46.8854,46.407,46.4352,31824.0
2020-02-28 13:30:00,49.41,49.41,48.94,49.12,29125.0,46.3414,46.3414,45.9006,46.0694,29125.0
2020-02-28 14:00:00,49.11,49.23,48.82,49.05,33856.0,46.06,46.1726,45.788,46.0038,33856.0
2020-02-28 14:30:00,49.05,49.65,49.02,49.09,47249.0,46.0038,46.5665,45.9756,46.0413,47249.0
2020-02-28 15:00:00,49.26,49.5,48.83,48.83,73053.0,46.2007,46.4258,45.7974,45.7974,73053.0
2020-02-28 15:30:00,48.77,49.55,48.59,49.38,183423.0,45.7411,46.4727,45.5723,46.3133,183423.0
2020-03-02 09:30:00,49.74,49.91,49.24,49.36,49079.0,46.6509,46.8103,46.182,46.2945,49079.0
2020-03-02 10:00:00,49.36,49.5,49.05,49.4,50233.0,46.2945,46.4258,46.0038,46.332,50233.0
2020-03-02 10:30:00,49.46,50.51,49.21,50.26,178395.0,46.3883,47.3731,46.1538,47.1386,178395.0
2020-03-02 11:00:00,50.26,50.65,50.2,50.43,47555.0,47.1386,47.5044,47.0823,47.2981,47555.0
2020-03-02 11:30:00,50.45,50.98,50.36,50.9,41301.0,47.3168,47.8139,47.2324,47.7389,41301.0
2020-03-02 12:00:00,50.87,50.91,50.46,50.5,28392.0,47.7107,47.7482,47.3262,47.3637,28392.0
2020-03-02 12:30:00,50.49,50.76,50.47,50.69,34092.0,47.3543,47.6076,47.3356,47.5419,34092.0
2020-03-02 13:00:00,50.72,50.79,50.37,50.44,26656.0,47.57,47.6357,47.2418,47.3074,26656.0
2020-03-02 13:30:00,50.47,50.9,50.41,50.86,30042.0,47.3356,47.7389,47.2793,47.7013,30042.0
2020-03-02 14:00:00,50.88,51.05,50.7,50.7,32982.0,47.7201,47.8795,47.5513,47.5513,32982.0
2020-03-02 14:30:00,50.71,50.78,50.34,50.46,29487.0,47.5607,47.6263,47.2136,47.3262,29487.0
2020-03-02 15:00:00,50.46,50.97,50.46,50.96,23507.0,47.3262,47.8045,47.3262,47.7951,23507.0
2020-03-02 15:30:00,50.94,51.74,50.9,51.7,81619.0,47.7764,48.5267,47.7389,48.4892,81619.0
2020-03-03 09:30:00,51.65,51.7,51.28,51.35,17999.0,48.4423,48.4892,48.0953,48.1609,17999.0
2020-03-03 10:00:00,51.49,52.98,51.49,52.62,63784.0,48.2922,49.6897,48.2922,49.352,63784.0
2020-03-03 10:30:00,52.53,52.93,52.43,52.86,34306.0,49.2676,49.6428,49.1738,49.5771,34306.0
2020-03-03 11:00:00,52.9,52.9,51.58,51.79,24357.0,49.6147,49.6147,48.3766,48.5736,24357.0
2020-03-03 11:30:00,51.74,52.41,51.56,52.29,24036.0,48.5267,49.1551,48.3579,49.0425,24036.0
2020-03-03 12:00:00,52.25,52.51,52.02,52.05,30213.0,49.005,49.2489,48.7893,48.8174,30213.0
2020-03-03 12:30:00,52.02,52.22,51.81,51.81,39222.0,48.7893,48.9769,48.5923,48.5923,39222.0
2020-03-03 13:00:00,51.8,51.85,51.39,51.57,33102.0,48.583,48.6299,48.1984,48.3673,33102.0
2020-03-03 13:30:00,51.59,51.82,51.23,51.3,47434.0,48.386,48.6017,48.0484,48.114,47434.0
2020-03-03 14:00:00,51.3,51.4,50.7,51.18,103368.0,48.114,48.2078,47.5513,48.0015,103368.0
2020-03-03 14:30:00,51.16,51.26,50.56,51.04,47036.0,47.9827,48.0765,47.42,47.8702,47036.0
2020-03-03 15:00:00,51.11,51.26,50.76,51.23,84372.0,47.9358,48.0765,47.6076,48.0484,84372.0
2020-03-03 15:30:00,51.19,51.23,50.37,50.55,110483.0,48.0109,48.0484,47.2418,47.4106,110483.0
2020-03-04 09:30:00,51.5,51.5,50.9,50.99,35041.0,48.3016,48.3016,47.7389,47.8233,35041.0
2020-03-04 10:00:00,51.0,51.41,50.77,51.37,63870.0,47.8327,48.2172,47.6169,48.1797,63870.0
2020-03-04 10:30:00,51.3,51.32,50.78,50.83,18253.0,48.114,48.1328,47.6263,47.6732,18253.0
2020-03-04 11:00:00,50.91,51.21,50.8,51.21,31037.0,47.7482,48.0296,47.6451,48.0296,31037.0
2020-03-04 11:30:00,51.23,51.24,51.04,51.17,14233.0,48.0484,48.0577,47.8702,47.9921,14233.0
2020-03-04 12:00:00,51.24,51.51,51.14,51.45,23033.0,48.0577,48.311,47.964,48.2547,23033.0
2020-03-04 12:30:00,51.45,51.5,51.32,51.32,39786.0,48.2547,48.3016,48.1328,48.1328,39786.0
2020-03-04 13:00:00,51.36,51.9,51.34,51.83,26095.0,48.1703,48.6768,48.1515,48.6111,26095.0
2020-03-04 13:30:00,51.85,51.99,51.59,51.63,24565.0,48.6299,48.7612,48.386,48.4235,24565.0
2020-03-04 14:00:00,51.64,51.9,51.54,51.83,16900.0,48.4329,48.6768,48.3391,48.6111,16900.0
2020-03-04 14:30:00,51.88,51.92,51.69,51.86,25515.0,48.658,48.6955,48.4798,48.6392,25515.0
2020-03-04 15:00:00,51.84,51.88,51.74,51.81,41113.0,48.6205,48.658,48.5267,48.5923,41113.0
2020-03-04 15:30:00,51.82,52.03,51.73,51.87,156119.0,48.6017,48.7987,48.5173,48.6486,156119.0
2020-03-05 09:30:00,50.52,50.62,50.22,50.45,35565.0,47.3825,47.4763,47.1011,47.3168,35565.0
2020-03-05 10:00:00,50.46,50.93,50.37,50.51,21134.0,47.3262,47.767,47.2418,47.3731,21134.0
2020-03-05 10:30:00,50.55,50.68,50.26,50.54,26548.0,47.4106,47.5325,47.1386,47.4012,26548.0
2020-03-05 11:00:00,50.55,50.77,50.43,50.66,27386.0,47.4106,47.6169,47.2981,47.5138,27386.0
2020-03-05 11:30:00,50.69,50.73,50.36,50.41,18661.0,47.5419,47.5794,47.2324,47.2793,18661.0
2020-03-05 12:00:00,50.42,50.5,50.14,50.28,28488.0,47.2887,47.3637,47.0261,47.1574,28488.0
2020-03-05 12:30:00,50.23,50.37,49.89,49.99,17256.0,47.1105,47.2418,46.7916,46.8854,17256.0
2020-03-05 13:00:00,49.97,50.05,49.77,50.01,18914.0,46.8666,46.9417,46.679,46.9041,18914.0
2020-03-05 13:30:00,50.01,50.27,49.98,50.15,23807.0,46.9041,47.148,46.876,47.0354,23807.0
2020-03-05 14:00:00,50.09,50.14,49.81,49.87,20951.0,46.9792,47.0261,46.7166,46.7728,20951.0
2020-03-05 14:30:00,49.92,50.17,49.86,50.15,38428.0,46.8197,47.0542,46.7635,47.0354,38428.0
2020-03-05 15:00:00,50.14,50.14,49.81,50.02,44408.0,47.0261,47.0261,46.7166,46.9135,44408.0
2020-03-05 15:30:00,49.99,50.7,49.97,50.56,226848.0,46.8854,47.5513,46.8666,47.42,226848.0
2020-03-06 09:30:00,49.13,49.59,49.0,49.4,54388.0,46.0788,46.5102,45.9569,46.332,54388.0
2020-03-06 10:00:00,49.53,49.94,49.34,49.83,26505.0,46.4539,46.8385,46.2757,46.7353,26505.0
2020-03-06 10:30:00,49.9,50.2,49.72,49.94,24295.0,46.801,47.0823,46.6321,46.8385,24295.0
2020-03-06 11:00:00,49.91,49.95,49.5,49.58,22266.0,46.8103,46.8479,46.4258,46.5008,22266.0
2020-03-06 11:30:00,49.61,49.81,49.42,49.66,24760.0,46.529,46.7166,46.3508,46.5759,24760.0
2020-03-06 12:00:00,49.67,49.69,49.38,49.45,34305.0,46.5852,46.604,46.3133,46.3789,34305.0
2020-03-06 12:30:00,49.48,49.87,49.44,49.66,26913.0,46.407,46.7728,46.3695,46.5759,26913.0
2020-03-06 13:00:00,49.6,49.93,49.58,49.71,18074.0,46.5196,46.8291,46.5008,46.6228,18074.0
2020-03-06 13:30:00,49.76,49.82,49.49,49.53,34325.0,46.6697,46.7259,46.4164,46.4539,34325.0
2020-03-06 14:00:00,49.56,49.7,49.45,49.61,58032.0,46.4821,46.6134,46.3789,46.529,58032.0
2020-03-06 14:30:00,49.6,49.64,49.23,49.25,47575.0,46.5196,46.5571,46.1726,46.1913,47575.0
2020-03-06 15:00:00,49.25,49.98,49.24,49.83,74671.0,46.1913,46.876,46.182,46.7353,74671.0
2020-03-06 15:30:00,49.83,50.89,49.76,50.75,173427.0,46.7353,47.7295,46.6697,47.5982,173427.0
2020-03-09 09:30:00,47.22,48.48,47.05,47.8,55794.0,44.2874,45.4692,44.128,44.8314,55794.0
2020-03-09 10:00:00,47.76,48.23,47.69,47.96,56173.0,44.7939,45.2347,44.7282,44.9814,56173.0
2020-03-09 10:30:00,47.97,48.08,47.34,47.34,66579.0,44.9908,45.094,44.4,44.4,66579.0
2020-03-09 11:00:00,47.29,47.82,47.14,47.77,53399.0,44.3531,44.8501,44.2124,44.8032,53399.0
2020-03-09 11:30:00,47.75,48.65,47.68,48.58,46960.0,44.7845,45.6286,44.7188,45.5629,46960.0
2020-03-09 12:00:00,48.58,48.87,48.27,48.3,51990.0,45.5629,45.8349,45.2722,45.3003,51990.0
2020-03-09 12:30:00,48.3,48.32,47.9,47.98,57830.0,45.3003,45.3191,44.9252,45.0002,57830.0
2020-03-09 13:00:00,47.98,48.18,47.72,47.79,43303.0,45.0002,45.1878,44.7564,44.822,43303.0
2020-03-09 13:30:00,47.76,47.77,47.2,47.23,32627.0,44.7939,44.8032,44.2686,44.2968,32627.0
2020-03-09 14:00:00,47.26,47.51,46.97,47.24,41159.0,44.3249,44.5594,44.0529,44.3062,41159.0
2020-03-09 14:30:00,47.21,47.69,47.09,47.58,62431.0,44.278,44.7282,44.1655,44.625,62431.0
2020-03-09 15:00:00,47.54,48.35,47.46,48.21,38603.0,44.5875,45.3472,44.5125,45.2159,38603.0
2020-03-09 15:30:00,48.22,48.81,48.16,48.3,232202.0,45.2253,45.7787,45.169,45.3003,232202.0
2020-03-10 09:30:00,49.78,50.19,49.5,49.98,78098.0,46.6884,47.073,46.4258,46.876,78098.0
2020-03-10 10:00:00,50.0,50.44,49.86,49.88,67651.0,46.8948,47.3074,46.7635,46.7822,67651.0
2020-03-10 10:30:00,49.87,49.99,49.62,49.63,66373.0,46.7728,46.8854,46.5384,46.5477,66373.0
2020-03-10 11:00:00,49.64,50.02,49.43,49.43,156751.0,46.5571,46.9135,46.3602,46.3602,156751.0
2020-03-10 11:30:00,49.43,49.95,49.2,49.71,78093.0,46.3602,46.8479,46.1444,46.6228,78093.0
2020-03-10 12:00:00,49.71,50.33,49.68,50.0,65874.0,46.6228,47.2043,46.5946,46.8948,65874.0
2020-03-10 12:30:00,49.99,50.25,49.72,50.11,61201.0,46.8854,47.1292,46.6321,46.9979,61201.0
2020-03-10 13:00:00,50.09,50.37,49.83,50.24,42704.0,46.9792,47.2418,46.7353,47.1199,42704.0
2020-03-10 13:30:00,50.23,50.39,49.8,49.88,83631.0,47.1105,47.2605,46.7072,46.7822,83631.0
2020-03-10 14:00:00,49.84,50.15,49.72,50.1,51779.0,46.7447,47.0354,46.6321,46.9885,51779.0
2020-03-10 14:30:00,50.13,50.81,50.05,50.58,56033.0,47.0167,47.6545,46.9417,47.4387,56033.0
2020-03-10 15:00:00,50.6,50.84,50.5,50.75,164174.0,47.4575,47.6826,47.3637,47.5982,164174.0
2020-03-10 15:30:00,50.75,51.62,50.58,51.6,166880.0,47.5982,48.4141,47.4387,48.3954,166880.0
2020-03-11 09:30:00,50.09,50.67,49.86,50.21,73378.0,46.9792,47.5231,46.7635,47.0917,73378.0
2020-03-11 10:00:00,50.23,50.54,49.81,49.9,82199.0,47.1105,47.4012,46.7166,46.801,82199.0
2020-03-11 10:30:00,49.92,49.92,48.9,49.16,149103.0,46.8197,46.8197,45.8631,46.1069,149103.0
2020-03-11 11:00:00,49.17,49.18,48.39,48.56,52618.0,46.1163,46.1257,45.3847,45.5442,52618.0
2020-03-11 11:30:00,48.56,48.71,48.34,48.58,40992.0,45.5442,45.6849,45.3378,45.5629,40992.0
2020-03-11 12:00:00,48.57,49.02,48.48,48.52,40036.0,45.5536,45.9756,45.4692,45.5067,40036.0
2020-03-11 12:30:00,48.54,48.6,48.0,48.13,32343.0,45.5254,45.5817,45.019,45.1409,32343.0
2020-03-11 13:00:00,48.07,48.46,47.99,48.45,52810.0,45.0846,45.4504,45.0096,45.441,52810.0
2020-03-11 13:30:00,48.5,48.52,48.11,48.25,32804.0,45.4879,45.5067,45.1221,45.2534,32804.0
2020-03-11 14:00:00,48.29,48.31,47.81,47.93,52678.0,45.291,45.3097,44.8408,44.9533,52678.0
2020-03-11 14:30:00,47.93,48.1,47.69,47.69,55943.0,44.9533,45.1128,44.7282,44.7282,55943.0
2020-03-11 15:00:00,47.73,47.87,47.35,47.87,109140.0,44.7657,44.897,44.4093,44.897,109140.0
2020-03-11 15:30:00,47.88,48.24,47.64,47.93,291214.0,44.9064,45.2441,44.6813,44.9533,291214.0
2020-03-12 09:30:00,44.71,45.1,43.45,45.04,61178.0,41.9333,42.2991,40.7515,42.2428,61178.0
2020-03-12 10:00:00,45.04,45.14,44.49,44.73,180622.0,42.2428,42.3366,41.727,41.952,180622.0
2020-03-12 10:30:00,44.73,45.09,43.83,44.0,178976.0,41.952,42.2897,41.1079,41.2674,178976.0
2020-03-12 11:00:00,44.0,44.02,43.28,43.51,79072.0,41.2674,41.2861,40.5921,40.8078,79072.0
2020-03-12 11:30:00,43.5,43.68,43.04,43.12,102985.0,40.7984,40.9673,40.367,40.442,102985.0
2020-03-12 12:00:00,43.1,43.66,42.71,43.56,89316.0,40.4233,40.9485,40.0575,40.8547,89316.0
2020-03-12 12:30:00,43.47,44.84,42.97,44.75,87635.0,40.7703,42.0552,40.3014,41.9708,87635.0
2020-03-12 13:00:00,44.73,45.58,43.99,44.38,118402.0,41.952,42.7493,41.258,41.6238,118402.0
2020-03-12 13:30:00,44.41,44.68,43.74,44.61,96716.0,41.6519,41.9052,41.0235,41.8395,96716.0
2020-03-12 14:00:00,44.62,44.97,44.04,44.36,150942.0,41.8489,42.1771,41.3049,41.605,150942.0
2020-03-12 14:30:00,44.34,45.18,44.04,44.26,125189.0,41.5863,42.3741,41.3049,41.5112,125189.0
2020-03-12 15:00:00,44.32,44.77,43.46,43.48,104979.0,41.5675,41.9896,40.7609,40.7797,104979.0
2020-03-12 15:30:00,43.48,43.95,42.65,42.82,224280.0,40.7797,41.2205,40.0012,40.1607,224280.0
2020-03-13 09:30:00,44.92,46.02,44.73,45.71,195351.0,42.1302,43.1619,41.952,42.8712,195351.0
2020-03-13 10:00:00,45.78,45.86,44.92,45.43,88398.0,42.9368,43.0119,42.1302,42.6086,88398.0
2020-03-13 10:30:00,45.49,45.65,43.95,44.04,118036.0,42.6648,42.8149,41.2205,41.3049,118036.0
2020-03-13 11:00:00,44.06,44.15,43.53,43.62,114964.0,41.3237,41.4081,40.8266,40.911,114964.0
2020-03-13 11:30:00,43.64,43.75,42.99,43.47,89159.0,40.9297,41.0329,40.3201,40.7703,89159.0
2020-03-13 12:00:00,43.51,43.52,42.83,42.89,101508.0,40.8078,40.8172,40.17,40.2263,101508.0
2020-03-13 12:30:00,42.89,43.61,42.84,43.58,88631.0,40.2263,40.9016,40.1794,40.8735,88631.0
2020-03-13 13:00:00,43.51,43.72,43.3,43.63,55712.0,40.8078,41.0048,40.6109,40.9204,55712.0
2020-03-13 13:30:00,43.67,43.96,43.34,43.34,73765.0,40.9579,41.2299,40.6484,40.6484,73765.0
2020-03-13 14:00:00,43.32,43.37,42.94,43.07,60135.0,40.6296,40.6765,40.2732,40.3951,60135.0
2020-03-13 14:30:00,43.09,43.44,42.77,43.36,93273.0,40.4139,40.7422,40.1138,40.6671,93273.0
2020-03-13 15:00:00,43.35,44.34,43.33,44.32,90536.0,40.6578,41.5863,40.639,41.5675,90536.0
2020-03-13 15:30:00,44.3,46.68,43.72,46.62,297088.0,41.5488,43.7809,41.0048,43.7247,297088.0
2020-03-16 10:00:00,41.52,43.21,41.08,43.13,121151.0,38.9414,40.5264,38.5287,40.4514,121151.0
2020-03-16 10:30:00,43.07,43.88,42.98,43.79,108718.0,40.3951,41.1548,40.3107,41.0704,108718.0
2020-03-16 11:00:00,43.8,44.87,43.75,44.83,76300.0,41.0798,42.0834,41.0329,42.0458,76300.0
2020-03-16 11:30:00,44.83,44.93,44.44,44.63,97901.0,42.0458,42.1396,41.6801,41.8583,97901.0
2020-03-16 12:00:00,44.64,45.38,44.39,45.31,104583.0,41.8676,42.5617,41.6332,42.496,104583.0
2020-03-16 12:30:00,45.31,45.35,44.33,44.34,99931.0,42.496,42.5335,41.5769,41.5863,99931.0
2020-03-16 13:00:00,44.27,44.59,43.85,44.44,72631.0,41.5206,41.8207,41.1267,41.6801,72631.0
2020-03-16 13:30:00,44.48,44.63,43.1,43.69,86539.0,41.7176,41.8583,40.4233,40.9766,86539.0
2020-03-16 14:00:00,43.68,43.87,42.96,43.41,81690.0,40.9673,41.1455,40.292,40.714,81690.0
2020-03-16 14:30:00,43.45,44.29,42.88,42.96,212169.0,40.7515,41.5394,40.2169,40.292,212169.0
2020-03-16 15:00:00,42.98,43.48,42.89,42.95,114979.0,40.3107,40.7797,40.2263,40.2826,114979.0
2020-03-16 15:30:00,42.95,43.7,42.1,42.49,261993.0,40.2826,40.986,39.4854,39.8512,261993.0
2020-03-17 09:30:00,43.27,44.09,42.81,43.03,96921.0,40.5827,41.3518,40.1513,40.3576,96921.0
2020-03-17 10:00:00,43.04,44.21,42.92,44.14,92500.0,40.367,41.4643,40.2545,41.3987,92500.0
2020-03-17 10:30:00,44.14,44.19,42.99,43.13,129731.0,41.3987,41.4456,40.3201,40.4514,129731.0
2020-03-17 11:00:00,43.09,43.62,42.88,43.14,111057.0,40.4139,40.911,40.2169,40.4608,111057.0
2020-03-17 11:30:00,43.15,43.85,43.09,43.75,106261.0,40.4702,41.1267,40.4139,41.0329,106261.0
2020-03-17 12:00:00,43.81,44.3,43.77,43.99,101777.0,41.0892,41.5488,41.0517,41.258,101777.0
2020-03-17 12:30:00,44.0,44.05,42.93,43.04,110271.0,41.2674,41.3143,40.2638,40.367,110271.0
2020-03-17 13:00:00,43.05,43.12,42.69,42.98,94738.0,40.3764,40.442,40.0387,40.3107,94738.0
2020-03-17 13:30:00,43.0,43.04,42.64,42.8,54762.0,40.3295,40.367,39.9918,40.1419,54762.0
2020-03-17 14:00:00,42.78,43.1,42.62,43.09,112489.0,40.1232,40.4233,39.9731,40.4139,112489.0
2020-03-17 14:30:00,43.1,43.97,43.02,43.31,103839.0,40.4233,41.2392,40.3482,40.6202,103839.0
2020-03-17 15:00:00,43.28,43.65,42.74,43.18,82778.0,40.5921,40.9391,40.0856,40.4983,82778.0
2020-03-17 15:30:00,43.17,45.26,43.16,45.04,257550.0,40.4889,42.4491,40.4796,42.2428,257550.0
2020-03-18 09:30:00,42.01,43.58,42.01,43.2,71041.0,39.401,40.8735,39.401,40.5171,71041.0
2020-03-18 10:00:00,43.14,44.33,43.14,43.51,105257.0,40.4608,41.5769,40.4608,40.8078,105257.0
2020-03-18 10:30:00,43.51,43.7,42.78,43.16,72985.0,40.8078,40.986,40.1232,40.4796,72985.0
2020-03-18 11:00:00,43.21,43.28,42.81,42.94,98657.0,40.5264,40.5921,40.1513,40.2732,98657.0
2020-03-18 11:30:00,42.94,43.46,42.35,43.18,79039.0,40.2732,40.7609,39.7199,40.4983,79039.0
2020-03-18 12:00:00,43.18,43.45,42.85,43.45,65418.0,40.4983,40.7515,40.1888,40.7515,65418.0
2020-03-18 12:30:00,43.39,43.44,42.33,42.34,41280.0,40.6953,40.7422,39.7011,39.7105,41280.0
2020-03-18 13:00:00,41.91,42.45,41.82,42.07,143460.0,39.3072,39.8136,39.2228,39.4572,143460.0
2020-03-18 13:30:00,42.01,42.01,40.07,40.92,151958.0,39.401,39.401,37.5815,38.3787,151958.0
2020-03-18 14:00:00,40.92,41.3,40.34,40.35,60268.0,38.3787,38.7351,37.8347,37.8441,60268.0
2020-03-18 14:30:00,40.35,40.49,39.76,40.2,90957.0,37.8441,37.9754,37.2907,37.7034,90957.0
2020-03-18 15:00:00,40.23,40.87,39.73,40.22,148824.0,37.7315,38.3318,37.2626,37.7221,148824.0
2020-03-18 15:30:00,40.22,41.04,39.95,41.04,250910.0,37.7221,38.4912,37.4689,38.4912,250910.0
2020-03-19 09:30:00,40.47,41.03,39.17,41.03,81027.0,37.9566,38.4818,36.7374,38.4818,81027.0
2020-03-19 10:00:00,40.96,42.25,40.68,41.99,79986.0,38.4162,39.6261,38.1536,39.3822,79986.0
2020-03-19 10:30:00,42.01,42.89,41.89,42.28,81829.0,39.401,40.2263,39.2884,39.6542,81829.0
2020-03-19 11:00:00,42.26,43.83,42.26,43.83,57020.0,39.6354,41.1079,39.6354,41.1079,57020.0
2020-03-19 11:30:00,43.95,44.24,43.11,43.77,67366.0,41.2205,41.4925,40.4327,41.0517,67366.0
2020-03-19 12:00:00,43.78,44.23,42.9,43.0,84591.0,41.061,41.4831,40.2357,40.3295,84591.0
2020-03-19 12:30:00,43.08,43.58,42.93,43.33,105554.0,40.4045,40.8735,40.2638,40.639,105554.0
2020-03-19 13:00:00,43.37,44.13,43.29,43.52,67139.0,40.6765,41.3893,40.6015,40.8172,67139.0
2020-03-19 13:30:00,43.58,44.14,43.07,43.44,83822.0,40.8735,41.3987,40.3951,40.7422,83822.0
2020-03-19 14:00:00,43.44,43.97,43.31,43.67,85300.0,40.7422,41.2392,40.6202,40.9579,85300.0
2020-03-19 14:30:00,43.71,44.21,43.66,43.88,106583.0,40.9954,41.4643,40.9485,41.1548,106583.0
2020-03-19 15:00:00,43.88,43.95,42.74,43.78,149551.0,41.1548,41.2205,40.0856,41.061,149551.0
2020-03-19 15:30:00,43.84,44.06,43.37,43.55,162331.0,41.1173,41.3237,40.6765,40.8453,162331.0
2020-03-20 09:30:00,43.84,44.22,42.84,43.96,228546.0,41.1173,41.4737,40.1794,41.2299,228546.0
2020-03-20 10:00:00,44.06,44.38,43.66,44.0,63118.0,41.3237,41.6238,40.9485,41.2674,63118.0
2020-03-20 10:30:00,44.01,44.38,43.57,44.08,71776.0,41.2768,41.6238,40.8641,41.3424,71776.0
2020-03-20 11:00:00,44.03,44.18,43.07,43.52,75221.0,41.2955,41.4362,40.3951,40.8172,75221.0
2020-03-20 11:30:00,43.48,44.46,43.4,44.0,82938.0,40.7797,41.6988,40.7046,41.2674,82938.0
2020-03-20 12:00:00,44.0,44.08,43.14,43.33,58555.0,41.2674,41.3424,40.4608,40.639,58555.0
2020-03-20 12:30:00,43.32,43.75,43.09,43.5,55484.0,40.6296,41.0329,40.4139,40.7984,55484.0
2020-03-20 13:00:00,43.5,43.8,42.61,43.1,50145.0,40.7984,41.0798,39.9637,40.4233,50145.0
2020-03-20 13:30:00,43.15,43.75,42.81,43.51,72333.0,40.4702,41.0329,40.1513,40.8078,72333.0
2020-03-20 14:00:00,43.57,43.57,42.59,42.9,79927.0,40.8641,40.8641,39.945,40.2357,79927.0
2020-03-20 14:30:00,42.94,43.16,41.99,42.46,65856.0,40.2732,40.4796,39.3822,39.823,65856.0
2020-03-20 15:00:00,42.46,42.86,41.73,42.82,63115.0,39.823,40.1982,39.1384,40.1607,63115.0
2020-03-20 15:30:00,42.84,42.95,40.62,41.18,205930.0,40.1794,40.2826,38.0973,38.6225,205930.0
2020-03-23 09:30:00,40.77,41.59,39.86,40.43,132731.0,38.238,39.0071,37.3845,37.9191,132731.0
2020-03-23 10:00:00,40.46,40.74,39.98,40.42,69496.0,37.9472,38.2098,37.497,37.9097,69496.0
2020-03-23 10:30:00,40.4,40.58,39.46,39.58,160453.0,37.891,38.0598,37.0093,37.1219,160453.0
2020-03-23 11:00:00,39.62,39.96,39.04,39.34,81123.0,37.1594,37.4783,36.6154,36.8968,81123.0
2020-03-23 11:30:00,39.28,39.37,38.57,39.01,60605.0,36.8405,36.9249,36.1746,36.5873,60605.0
2020-03-23 12:00:00,39.1,39.92,38.43,39.36,54837.0,36.6717,37.4408,36.0433,36.9156,54837.0
2020-03-23 12:30:00,39.34,40.4,39.12,40.12,39215.0,36.8968,37.891,36.6905,37.6284,39215.0
2020-03-23 13:00:00,40.13,40.58,39.78,40.09,51001.0,37.6377,38.0598,37.3095,37.6002,51001.0
2020-03-23 13:30:00,40.07,40.84,39.45,39.73,74531.0,37.5815,38.3036,37.0,37.2626,74531.0
2020-03-23 14:00:00,39.76,40.45,39.22,40.33,81264.0,37.2907,37.9379,36.7842,37.8253,81264.0
2020-03-23 14:30:00,40.33,40.92,39.99,40.18,59034.0,37.8253,38.3787,37.5064,37.6846,59034.0
2020-03-23 15:00:00,40.19,40.31,39.33,39.33,96085.0,37.694,37.8066,36.8874,36.8874,96085.0
2020-03-23 15:30:00,39.41,39.88,39.01,39.53,190322.0,36.9624,37.4033,36.5873,37.075,190322.0
2020-03-24 09:30:00,41.37,43.21,41.19,42.91,54560.0,38.8007,40.5264,38.6319,40.2451,54560.0
2020-03-24 10:00:00,42.91,43.94,42.65,43.88,72587.0,40.2451,41.2111,40.0012,41.1548,72587.0
2020-03-24 10:30:00,43.79,44.04,43.12,43.32,40083.0,41.0704,41.3049,40.442,40.6296,40083.0
2020-03-24 11:00:00,43.27,43.64,42.93,43.21,67969.0,40.5827,40.9297,40.2638,40.5264,67969.0
2020-03-24 11:30:00,43.21,43.88,43.05,43.88,55250.0,40.5264,41.1548,40.3764,41.1548,55250.0
2020-03-24 12:00:00,43.9,44.63,43.65,44.51,52200.0,41.1736,41.8583,40.9391,41.7457,52200.0
2020-03-24 12:30:00,44.51,44.64,43.94,44.0,81571.0,41.7457,41.8676,41.2111,41.2674,81571.0
2020-03-24 13:00:00,43.99,44.31,43.48,44.05,97407.0,41.258,41.5581,40.7797,41.3143,97407.0
2020-03-24 13:30:00,44.05,44.4,43.36,43.77,75241.0,41.3143,41.6425,40.6671,41.0517,75241.0
2020-03-24 14:00:00,43.81,44.01,43.23,43.97,77229.0,41.0892,41.2768,40.5452,41.2392,77229.0
2020-03-24 14:30:00,43.8,44.77,43.71,44.77,56309.0,41.0798,41.9896,40.9954,41.9896,56309.0
2020-03-24 15:00:00,44.77,45.33,44.42,45.21,78399.0,41.9896,42.5148,41.6613,42.4022,78399.0
2020-03-24 15:30:00,45.29,45.73,44.61,45.62,183000.0,42.4773,42.8899,41.8395,42.7868,183000.0
2020-03-25 09:30:00,45.79,46.37,44.83,45.03,75217.0,42.9462,43.4902,42.0458,42.2334,75217.0
2020-03-25 10:00:00,44.99,46.0,44.63,45.21,74771.0,42.1959,43.1432,41.8583,42.4022,74771.0
2020-03-25 10:30:00,45.45,46.05,45.0,45.54,76313.0,42.6273,43.1901,42.2053,42.7117,76313.0
2020-03-25 11:00:00,45.54,45.54,44.21,44.43,108931.0,42.7117,42.7117,41.4643,41.6707,108931.0
2020-03-25 11:30:00,44.39,45.01,44.25,44.99,42565.0,41.6332,42.2147,41.5019,42.1959,42565.0
2020-03-25 12:00:00,44.99,45.67,44.95,45.57,38679.0,42.1959,42.8337,42.1584,42.7399,38679.0
2020-03-25 12:30:00,45.53,45.97,45.13,45.32,80852.0,42.7024,43.115,42.3272,42.5054,80852.0
2020-03-25 13:00:00,45.32,46.3,45.27,46.06,26065.0,42.5054,43.4245,42.4585,43.1994,26065.0
2020-03-25 13:30:00,46.06,46.4,45.57,45.76,56931.0,43.1994,43.5183,42.7399,42.9181,56931.0
2020-03-25 14:00:00,45.77,46.07,45.27,45.27,33931.0,42.9275,43.2088,42.4585,42.4585,33931.0
2020-03-25 14:30:00,45.28,46.02,45.0,45.92,39060.0,42.4679,43.1619,42.2053,43.0681,39060.0
2020-03-25 15:00:00,45.76,46.1,45.35,45.41,69955.0,42.9181,43.237,42.5335,42.5898,69955.0
2020-03-25 15:30:00,45.41,45.66,44.18,44.43,218374.0,42.5898,42.8243,41.4362,41.6707,218374.0
2020-03-26 09:30:00,44.47,45.04,43.61,44.53,41236.0,41.7082,42.2428,40.9016,41.7645,41236.0
2020-03-26 10:00:00,44.55,45.3,44.29,44.93,41057.0,41.7832,42.4866,41.5394,42.1396,41057.0
2020-03-26 10:30:00,44.91,45.87,44.91,45.51,88411.0,42.1209,43.0212,42.1209,42.6836,88411.0
2020-03-26 11:00:00,45.53,46.15,45.18,46.15,37738.0,42.7024,43.2839,42.3741,43.2839,37738.0
2020-03-26 11:30:00,46.17,46.34,45.62,45.77,50351.0,43.3026,43.4621,42.7868,42.9275,50351.0
2020-03-26 12:00:00,45.91,45.97,45.63,45.8,64773.0,43.0588,43.115,42.7962,42.9556,64773.0
2020-03-26 12:30:00,45.83,45.97,45.68,45.85,49946.0,42.9837,43.115,42.843,43.0025,49946.0
2020-03-26 13:00:00,45.86,46.0,45.47,45.71,57004.0,43.0119,43.1432,42.6461,42.8712,57004.0
2020-03-26 13:30:00,45.69,46.49,45.44,46.09,66514.0,42.8524,43.6027,42.618,43.2276,66514.0
2020-03-26 14:00:00,46.17,46.56,46.15,46.44,51536.0,43.3026,43.6684,43.2839,43.5558,51536.0
2020-03-26 14:30:00,46.42,46.87,46.42,46.78,72627.0,43.5371,43.9591,43.5371,43.8747,72627.0
2020-03-26 15:00:00,46.77,47.0,46.54,46.87,41928.0,43.8654,44.0811,43.6496,43.9591,41928.0
2020-03-26 15:30:00,46.88,47.0,45.83,46.73,121095.0,43.9685,44.0811,42.9837,43.8278,121095.0
2020-03-27 09:30:00,44.88,45.86,44.66,45.59,49570.0,42.0927,43.0119,41.8864,42.7586,49570.0
2020-03-27 10:00:00,45.65,45.71,45.18,45.21,79370.0,42.8149,42.8712,42.3741,42.4022,79370.0
2020-03-27 10:30:00,45.08,45.08,44.79,44.91,28089.0,42.2803,42.2803,42.0083,42.1209,28089.0
2020-03-27 11:00:00,44.88,45.22,44.63,45.02,35617.0,42.0927,42.4116,41.8583,42.224,35617.0
2020-03-27 11:30:00,44.97,45.25,44.78,44.96,51920.0,42.1771,42.4398,41.9989,42.1678,51920.0
2020-03-27 12:00:00,44.96,45.24,44.88,44.97,48382.0,42.1678,42.4304,42.0927,42.1771,48382.0
2020-03-27 12:30:00,44.99,45.32,44.93,45.25,31509.0,42.1959,42.5054,42.1396,42.4398,31509.0
2020-03-27 13:00:00,45.26,45.39,44.96,45.04,35264.0,42.4491,42.5711,42.1678,42.2428,35264.0
2020-03-27 13:30:00,45.08,45.86,45.08,45.69,27022.0,42.2803,43.0119,42.2803,42.8524,27022.0
2020-03-27 14:00:00,45.62,45.88,45.36,45.75,35567.0,42.7868,43.0306,42.5429,42.9087,35567.0
2020-03-27 14:30:00,45.76,46.09,45.56,46.08,43015.0,42.9181,43.2276,42.7305,43.2182,43015.0
2020-03-27 15:00:00,46.0,46.57,45.82,46.48,45545.0,43.1432,43.6778,42.9744,43.5934,45545.0
2020-03-27 15:30:00,46.48,46.49,45.37,45.55,153716.0,43.5934,43.6027,42.5523,42.7211,153716.0
2020-03-30 09:30:00,45.76,46.51,45.23,46.15,36429.0,42.9181,43.6215,42.421,43.2839,36429.0
2020-03-30 10:00:00,46.16,46.61,45.72,46.3,18769.0,43.2932,43.7153,42.8806,43.4245,18769.0
2020-03-30 10:30:00,46.3,46.79,46.29,46.51,27521.0,43.4245,43.8841,43.4152,43.6215,27521.0
2020-03-30 11:00:00,46.6,47.12,46.54,47.05,74376.0,43.7059,44.1936,43.6496,44.128,74376.0
2020-03-30 11:30:00,47.08,47.16,46.82,47.04,43697.0,44.1561,44.2311,43.9122,44.1186,43697.0
2020-03-30 12:00:00,47.07,47.4,46.97,47.16,36415.0,44.1467,44.4562,44.0529,44.2311,36415.0
2020-03-30 12:30:00,47.11,47.17,46.76,47.11,30760.0,44.1842,44.2405,43.856,44.1842,30760.0
2020-03-30 13:00:00,47.09,47.55,46.89,47.43,40168.0,44.1655,44.5969,43.9779,44.4844,40168.0
2020-03-30 13:30:00,47.43,47.44,46.97,47.06,35329.0,44.4844,44.4937,44.0529,44.1373,35329.0
2020-03-30 14:00:00,47.05,47.3,46.88,47.3,36929.0,44.128,44.3624,43.9685,44.3624,36929.0
2020-03-30 14:30:00,47.18,47.28,46.99,47.08,21358.0,44.2499,44.3437,44.0717,44.1561,21358.0
2020-03-30 15:00:00,47.14,47.69,47.14,47.56,65938.0,44.2124,44.7282,44.2124,44.6063,65938.0
2020-03-30 15:30:00,47.61,48.18,47.36,48.06,210965.0,44.6532,45.1878,44.4187,45.0752,210965.0
2020-03-31 09:30:00,47.48,48.16,47.44,47.94,22832.0,44.5313,45.169,44.4937,44.9627,22832.0
2020-03-31 10:00:00,47.85,48.46,47.81,48.08,24984.0,44.8783,45.4504,44.8408,45.094,24984.0
2020-03-31 10:30:00,48.11,48.56,48.07,48.31,26481.0,45.1221,45.5442,45.0846,45.3097,26481.0
2020-03-31 11:00:00,48.31,49.05,48.31,48.94,45935.0,45.3097,46.0038,45.3097,45.9006,45935.0
2020-03-31 11:30:00,49.0,49.1,48.55,48.62,21684.0,45.9569,46.0506,45.5348,45.6005,21684.0
2020-03-31 12:00:00,48.66,48.86,48.34,48.57,21970.0,45.638,45.8256,45.3378,45.5536,21970.0
2020-03-31 12:30:00,48.52,48.57,48.1,48.4,22725.0,45.5067,45.5536,45.1128,45.3941,22725.0
2020-03-31 13:00:00,48.39,48.52,48.09,48.3,38091.0,45.3847,45.5067,45.1034,45.3003,38091.0
2020-03-31 13:30:00,48.26,48.7,48.14,48.64,27918.0,45.2628,45.6755,45.1503,45.6192,27918.0
2020-03-31 14:00:00,48.74,48.75,48.44,48.72,23893.0,45.713,45.7224,45.4316,45.6942,23893.0
2020-03-31 14:30:00,48.72,48.88,48.51,48.81,22731.0,45.6942,45.8443,45.4973,45.7787,22731.0
2020-03-31 15:00:00,48.9,48.93,48.1,48.29,45031.0,45.8631,45.8912,45.1128,45.291,45031.0
2020-03-31 15:30:00,48.37,49.05,48.33,48.72,163343.0,45.366,46.0038,45.3285,45.6942,163343.0
2020-04-01 09:30:00,46.52,47.0,46.04,46.21,93088.0,43.6309,44.0811,43.1807,43.3401,93088.0
2020-04-01 10:00:00,46.26,47.1,46.12,46.67,46274.0,43.387,44.1749,43.2557,43.7716,46274.0
2020-04-01 10:30:00,46.68,47.09,46.53,46.69,75548.0,43.7809,44.1655,43.6403,43.7903,75548.0
2020-04-01 11:00:00,46.72,46.78,46.09,46.09,37546.0,43.8185,43.8747,43.2276,43.2276,37546.0
2020-04-01 11:30:00,46.06,46.4,45.93,46.23,42853.0,43.1994,43.5183,43.0775,43.3589,42853.0
2020-04-01 12:00:00,46.22,46.22,45.92,46.02,65361.0,43.3495,43.3495,43.0681,43.1619,65361.0
2020-04-01 12:30:00,46.04,46.11,45.62,45.8,40344.0,43.1807,43.2463,42.7868,42.9556,40344.0
2020-04-01 13:00:00,45.84,45.93,45.55,45.71,38532.0,42.9931,43.0775,42.7211,42.8712,38532.0
2020-04-01 13:30:00,45.7,46.07,45.58,46.06,44880.0,42.8618,43.2088,42.7493,43.1994,44880.0
2020-04-01 14:00:00,46.05,46.17,45.45,45.62,53445.0,43.1901,43.3026,42.6273,42.7868,53445.0
2020-04-01 14:30:00,45.55,45.68,45.28,45.34,43973.0,42.7211,42.843,42.4679,42.5242,43973.0
2020-04-01 15:00:00,45.35,45.51,45.0,45.01,41718.0,42.5335,42.6836,42.2053,42.2147,41718.0
2020-04-01 15:30:00,45.05,45.7,44.97,45.5,200005.0,42.2522,42.8618,42.1771,42.6742,200005.0
2020-04-02 09:30:00,45.26,46.15,45.26,45.59,70887.0,42.4491,43.2839,42.4491,42.7586,70887.0
2020-04-02 10:00:00,45.66,46.2,45.42,46.17,76315.0,42.8243,43.3308,42.5992,43.3026,76315.0
2020-04-02 10:30:00,46.24,46.9,45.95,46.11,59740.0,43.3683,43.9873,43.0963,43.2463,59740.0
2020-04-02 11:00:00,46.09,46.31,45.84,46.13,67919.0,43.2276,43.4339,42.9931,43.2651,67919.0
2020-04-02 11:30:00,46.13,46.29,45.94,46.15,34833.0,43.2651,43.4152,43.0869,43.2839,34833.0
2020-04-02 12:00:00,46.16,46.48,46.01,46.01,23746.0,43.2932,43.5934,43.1526,43.1526,23746.0
2020-04-02 12:30:00,46.04,46.35,46.0,46.34,18902.0,43.1807,43.4714,43.1432,43.4621,18902.0
2020-04-02 13:00:00,46.24,46.41,45.46,45.55,39551.0,43.3683,43.5277,42.6367,42.7211,39551.0
2020-04-02 13:30:00,45.46,46.02,45.43,45.77,16205.0,42.6367,43.1619,42.6086,42.9275,16205.0
2020-04-02 14:00:00,45.76,45.78,45.23,45.77,21556.0,42.9181,42.9368,42.421,42.9275,21556.0
2020-04-02 14:30:00,45.73,46.14,45.6,46.1,25590.0,42.8899,43.2745,42.768,43.237,25590.0
2020-04-02 15:00:00,46.07,46.53,45.98,46.19,42026.0,43.2088,43.6403,43.1244,43.3214,42026.0
2020-04-02 15:30:00,46.24,46.51,45.91,46.44,206701.0,43.3683,43.6215,43.0588,43.5558,206701.0
2020-04-03 09:30:00,46.08,47.24,45.99,47.09,21897.0,43.2182,44.3062,43.1338,44.1655,21897.0
2020-04-03 10:00:00,47.16,47.24,46.19,46.26,28008.0,44.2311,44.3062,43.3214,43.387,28008.0
2020-04-03 10:30:00,46.24,46.37,45.86,46.14,21952.0,43.3683,43.4902,43.0119,43.2745,21952.0
2020-04-03 11:00:00,46.23,46.25,45.74,45.91,17784.0,43.3589,43.3776,42.8993,43.0588,17784.0
2020-04-03 11:30:00,45.89,46.12,45.79,45.99,15561.0,43.04,43.2557,42.9462,43.1338,15561.0
2020-04-03 12:00:00,46.03,46.04,45.61,45.77,17358.0,43.1713,43.1807,42.7774,42.9275,17358.0
2020-04-03 12:30:00,45.8,45.95,45.64,45.86,24301.0,42.9556,43.0963,42.8055,43.0119,24301.0
2020-04-03 13:00:00,45.83,45.85,45.3,45.31,27787.0,42.9837,43.0025,42.4866,42.496,27787.0
2020-04-03 13:30:00,45.31,45.35,45.11,45.21,25243.0,42.496,42.5335,42.3084,42.4022,25243.0
2020-04-03 14:00:00,45.23,45.46,45.14,45.46,25034.0,42.421,42.6367,42.3366,42.6367,25034.0
2020-04-03 14:30:00,45.45,45.6,45.25,45.48,51341.0,42.6273,42.768,42.4398,42.6555,51341.0
2020-04-03 15:00:00,45.42,45.53,45.14,45.28,44927.0,42.5992,42.7024,42.3366,42.4679,44927.0
2020-04-03 15:30:00,45.28,45.92,44.97,45.61,131086.0,42.4679,43.0681,42.1771,42.7774,131086.0
2020-04-06 09:30:00,47.27,47.96,47.27,47.65,77106.0,44.3343,44.9814,44.3343,44.6907,77106.0
2020-04-06 10:00:00,47.65,47.96,47.43,47.68,46111.0,44.6907,44.9814,44.4844,44.7188,46111.0
2020-04-06 10:30:00,47.68,47.94,47.44,47.48,65739.0,44.7188,44.9627,44.4937,44.5313,65739.0
2020-04-06 11:00:00,47.56,47.66,47.2,47.27,43550.0,44.6063,44.7001,44.2686,44.3343,43550.0
2020-04-06 11:30:00,47.24,47.3,47.06,47.19,30851.0,44.3062,44.3624,44.1373,44.2593,30851.0
2020-04-06 12:00:00,47.18,47.25,47.06,47.16,34757.0,44.2499,44.3155,44.1373,44.2311,34757.0
2020-04-06 12:30:00,47.13,47.37,47.12,47.26,30325.0,44.203,44.4281,44.1936,44.3249,30325.0
2020-04-06 13:00:00,47.27,47.29,47.0,47.07,17640.0,44.3343,44.3531,44.0811,44.1467,17640.0
2020-04-06 13:30:00,47.08,47.14,46.96,47.06,22232.0,44.1561,44.2124,44.0436,44.1373,22232.0
2020-04-06 14:00:00,47.06,47.06,46.32,46.44,24929.0,44.1373,44.1373,43.4433,43.5558,24929.0
2020-04-06 14:30:00,46.46,46.68,46.43,46.53,33461.0,43.5746,43.7809,43.5465,43.6403,33461.0
2020-04-06 15:00:00,46.49,46.89,46.44,46.77,43704.0,43.6027,43.9779,43.5558,43.8654,43704.0
2020-04-06 15:30:00,46.74,46.77,46.29,46.58,495274.0,43.8372,43.8654,43.4152,43.6872,495274.0
2020-04-07 09:30:00,48.05,48.38,47.44,48.04,55149.0,45.0659,45.3754,44.4937,45.0565,55149.0
2020-04-07 10:00:00,48.08,48.24,47.08,47.13,39443.0,45.094,45.2441,44.1561,44.203,39443.0
2020-04-07 10:30:00,47.16,47.57,47.01,47.3,46832.0,44.2311,44.6157,44.0904,44.3624,46832.0
2020-04-07 11:00:00,47.26,47.92,47.23,47.8,27843.0,44.3249,44.9439,44.2968,44.8314,27843.0
2020-04-07 11:30:00,47.84,47.99,47.67,47.75,24397.0,44.8689,45.0096,44.7095,44.7845,24397.0
2020-04-07 12:00:00,47.79,48.0,47.67,47.86,27307.0,44.822,45.019,44.7095,44.8877,27307.0
2020-04-07 12:30:00,47.93,47.94,47.39,47.48,41713.0,44.9533,44.9627,44.4468,44.5313,41713.0
2020-04-07 13:00:00,47.51,47.55,47.17,47.3,21342.0,44.5594,44.5969,44.2405,44.3624,21342.0
2020-04-07 13:30:00,47.28,47.34,46.98,47.15,91078.0,44.3437,44.4,44.0623,44.2218,91078.0
2020-04-07 14:00:00,47.16,47.23,46.67,46.97,55441.0,44.2311,44.2968,43.7716,44.0529,55441.0
2020-04-07 14:30:00,46.99,47.1,46.51,46.56,90914.0,44.0717,44.1749,43.6215,43.6684,90914.0
2020-04-07 15:00:00,46.55,46.93,46.45,46.57,121080.0,43.659,44.0154,43.5652,43.6778,121080.0
2020-04-07 15:30:00,46.6,46.82,45.96,46.03,161351.0,43.7059,43.9122,43.1057,43.1713,161351.0
2020-04-08 09:30:00,46.73,46.73,46.2,46.26,15841.0,43.8278,43.8278,43.3308,43.387,15841.0
2020-04-08 10:00:00,46.31,46.79,46.03,46.65,41241.0,43.4339,43.8841,43.1713,43.7528,41241.0
2020-04-08 10:30:00,46.65,46.65,46.32,46.61,23546.0,43.7528,43.7528,43.4433,43.7153,23546.0
2020-04-08 11:00:00,46.61,47.02,46.55,47.02,25093.0,43.7153,44.0998,43.659,44.0998,25093.0
2020-04-08 11:30:00,47.07,47.25,46.89,46.99,18196.0,44.1467,44.3155,43.9779,44.0717,18196.0
2020-04-08 12:00:00,46.92,47.21,46.89,47.05,28432.0,44.006,44.278,43.9779,44.128,28432.0
2020-04-08 12:30:00,47.05,47.43,47.0,47.28,21779.0,44.128,44.4844,44.0811,44.3437,21779.0
2020-04-08 13:00:00,47.24,47.64,47.14,47.56,14903.0,44.3062,44.6813,44.2124,44.6063,14903.0
2020-04-08 13:30:00,47.51,47.55,47.23,47.33,25216.0,44.5594,44.5969,44.2968,44.3906,25216.0
2020-04-08 14:00:00,47.36,47.97,47.34,47.94,24758.0,44.4187,44.9908,44.4,44.9627,24758.0
2020-04-08 14:30:00,47.88,48.28,47.76,48.21,43874.0,44.9064,45.2816,44.7939,45.2159,43874.0
2020-04-08 15:00:00,48.19,48.44,48.06,48.27,49073.0,45.1972,45.4316,45.0752,45.2722,49073.0
2020-04-08 15:30:00,48.31,48.89,48.02,48.52,154026.0,45.3097,45.8537,45.0377,45.5067,154026.0
2020-04-09 09:30:00,49.19,49.29,48.77,49.14,58543.0,46.1351,46.2288,45.7411,46.0882,58543.0
2020-04-09 10:00:00,49.11,49.19,48.79,49.0,30938.0,46.06,46.1351,45.7599,45.9569,30938.0
2020-04-09 10:30:00,48.94,49.27,48.53,48.54,29136.0,45.9006,46.2101,45.516,45.5254,29136.0
2020-04-09 11:00:00,48.61,48.61,47.89,48.1,30091.0,45.5911,45.5911,44.9158,45.1128,30091.0
2020-04-09 11:30:00,48.09,48.4,47.89,48.16,37422.0,45.1034,45.3941,44.9158,45.169,37422.0
2020-04-09 12:00:00,48.15,48.34,48.07,48.1,31014.0,45.1596,45.3378,45.0846,45.1128,31014.0
2020-04-09 12:30:00,48.13,48.59,47.93,48.49,32283.0,45.1409,45.5723,44.9533,45.4785,32283.0
2020-04-09 13:00:00,48.5,48.64,48.32,48.5,47853.0,45.4879,45.6192,45.3191,45.4879,47853.0
2020-04-09 13:30:00,48.48,48.55,48.03,48.14,21808.0,45.4692,45.5348,45.0471,45.1503,21808.0
2020-04-09 14:00:00,48.15,48.2,47.62,47.86,26337.0,45.1596,45.2065,44.6626,44.8877,26337.0
2020-04-09 14:30:00,47.83,48.05,47.6,47.85,43473.0,44.8595,45.0659,44.6438,44.8783,43473.0
2020-04-09 15:00:00,47.88,48.13,47.69,48.12,63717.0,44.9064,45.1409,44.7282,45.1315,63717.0
2020-04-09 15:30:00,48.14,48.29,47.93,47.98,142092.0,45.1503,45.291,44.9533,45.0002,142092.0
2020-04-13 09:30:00,47.69,47.88,46.53,46.53,30364.0,44.7282,44.9064,43.6403,43.6403,30364.0
2020-04-13 10:00:00,46.69,46.81,46.18,46.28,21162.0,43.7903,43.9029,43.312,43.4058,21162.0
2020-04-13 10:30:00,46.29,46.33,46.01,46.12,23800.0,43.4152,43.4527,43.1526,43.2557,23800.0
2020-04-13 11:00:00,46.1,46.1,45.86,45.94,28019.0,43.237,43.237,43.0119,43.0869,28019.0
2020-04-13 11:30:00,45.95,45.96,45.68,45.89,40736.0,43.0963,43.1057,42.843,43.04,40736.0
2020-04-13 12:00:00,45.82,46.34,45.78,46.21,13489.0,42.9744,43.4621,42.9368,43.3401,13489.0
2020-04-13 12:30:00,46.2,46.21,45.75,45.81,14194.0,43.3308,43.3401,42.9087,42.965,14194.0
2020-04-13 13:00:00,45.78,45.91,45.7,45.79,13398.0,42.9368,43.0588,42.8618,42.9462,13398.0
2020-04-13 13:30:00,45.8,46.17,45.8,46.1,19059.0,42.9556,43.3026,42.9556,43.237,19059.0
2020-04-13 14:00:00,46.1,46.2,45.87,45.89,25305.0,43.237,43.3308,43.0212,43.04,25305.0
2020-04-13 14:30:00,45.9,46.01,45.67,45.86,26643.0,43.0494,43.1526,42.8337,43.0119,26643.0
2020-04-13 15:00:00,45.86,46.26,45.7,46.2,49165.0,43.0119,43.387,42.8618,43.3308,49165.0
2020-04-13 15:30:00,46.21,46.29,45.97,46.03,130021.0,43.3401,43.4152,43.115,43.1713,130021.0
2020-04-14 09:30:00,47.25,47.56,46.9,47.14,12830.0,44.3155,44.6063,43.9873,44.2124,12830.0
2020-04-14 10:00:00,47.2,47.74,47.13,47.74,34122.0,44.2686,44.7751,44.203,44.7751,34122.0
2020-04-14 10:30:00,47.71,47.94,47.5,47.53,46836.0,44.747,44.9627,44.55,44.5782,46836.0
2020-04-14 11:00:00,47.5,47.66,47.35,47.51,46959.0,44.55,44.7001,44.4093,44.5594,46959.0
2020-04-14 11:30:00,47.5,47.64,47.49,47.52,32034.0,44.55,44.6813,44.5406,44.5688,32034.0
2020-04-14 12:00:00,47.56,47.99,47.56,47.9,24112.0,44.6063,45.0096,44.6063,44.9252,24112.0
2020-04-14 12:30:00,47.93,47.95,47.5,47.64,16914.0,44.9533,44.9721,44.55,44.6813,16914.0
2020-04-14 13:00:00,47.61,47.64,47.5,47.58,17142.0,44.6532,44.6813,44.55,44.625,17142.0
2020-04-14 13:30:00,47.58,47.72,47.48,47.71,15206.0,44.625,44.7564,44.5313,44.747,15206.0
2020-04-14 14:00:00,47.69,47.73,47.58,47.6,27174.0,44.7282,44.7657,44.625,44.6438,27174.0
2020-04-14 14:30:00,47.58,47.62,47.5,47.53,22413.0,44.625,44.6626,44.55,44.5782,22413.0
2020-04-14 15:00:00,47.5,47.67,47.48,47.66,44640.0,44.55,44.7095,44.5313,44.7001,44640.0
2020-04-14 15:30:00,47.65,47.84,47.52,47.59,85648.0,44.6907,44.8689,44.5688,44.6344,85648.0
2020-04-15 09:30:00,46.56,46.77,45.93,46.46,56372.0,43.6684,43.8654,43.0775,43.5746,56372.0
2020-04-15 10:00:00,46.46,46.84,46.42,46.62,39161.0,43.5746,43.931,43.5371,43.7247,39161.0
2020-04-15 10:30:00,46.56,46.91,46.34,46.87,44826.0,43.6684,43.9967,43.4621,43.9591,44826.0
2020-04-15 11:00:00,46.82,46.84,46.36,46.44,51776.0,43.9122,43.931,43.4808,43.5558,51776.0
2020-04-15 11:30:00,46.47,46.58,46.21,46.25,64414.0,43.584,43.6872,43.3401,43.3776,64414.0
2020-04-15 12:00:00,46.23,46.44,46.06,46.44,40554.0,43.3589,43.5558,43.1994,43.5558,40554.0
2020-04-15 12:30:00,46.41,46.61,46.38,46.47,31394.0,43.5277,43.7153,43.4996,43.584,31394.0
2020-04-15 13:00:00,46.47,46.63,46.39,46.39,31792.0,43.584,43.734,43.509,43.509,31792.0
2020-04-15 13:30:00,46.39,46.48,46.31,46.39,22886.0,43.509,43.5934,43.4339,43.509,22886.0
2020-04-15 14:00:00,46.41,46.81,46.41,46.81,40261.0,43.5277,43.9029,43.5277,43.9029,40261.0
2020-04-15 14:30:00,46.85,46.91,46.68,46.81,21280.0,43.9404,43.9967,43.7809,43.9029,21280.0
2020-04-15 15:00:00,46.81,46.91,46.68,46.78,44896.0,43.9029,43.9967,43.7809,43.8747,44896.0
2020-04-15 15:30:00,46.78,46.89,46.4,46.51,123807.0,43.8747,43.9779,43.5183,43.6215,123807.0
2020-04-16 09:30:00,46.58,46.95,46.29,46.29,17622.0,43.6872,44.0342,43.4152,43.4152,17622.0
2020-04-16 10:00:00,46.26,46.51,45.86,46.08,36267.0,43.387,43.6215,43.0119,43.2182,36267.0
2020-04-16 10:30:00,46.21,46.37,46.05,46.34,14164.0,43.3401,43.4902,43.1901,43.4621,14164.0
2020-04-16 11:00:00,46.29,46.35,46.11,46.11,15619.0,43.4152,43.4714,43.2463,43.2463,15619.0
2020-04-16 11:30:00,46.15,46.44,46.09,46.38,17447.0,43.2839,43.5558,43.2276,43.4996,17447.0
2020-04-16 12:00:00,46.39,46.39,45.6,45.61,34064.0,43.509,43.509,42.768,42.7774,34064.0
2020-04-16 12:30:00,45.57,45.79,45.43,45.75,17661.0,42.7399,42.9462,42.6086,42.9087,17661.0
2020-04-16 13:00:00,45.77,45.79,45.6,45.76,21403.0,42.9275,42.9462,42.768,42.9181,21403.0
2020-04-16 13:30:00,45.78,45.88,45.64,45.69,30599.0,42.9368,43.0306,42.8055,42.8524,30599.0
2020-04-16 14:00:00,45.66,45.74,45.58,45.7,23422.0,42.8243,42.8993,42.7493,42.8618,23422.0
2020-04-16 14:30:00,45.7,45.87,45.67,45.81,27553.0,42.8618,43.0212,42.8337,42.965,27553.0
2020-04-16 15:00:00,45.85,45.99,45.74,45.99,38673.0,43.0025,43.1338,42.8993,43.1338,38673.0
2020-04-16 15:30:00,45.99,46.41,45.95,46.31,96875.0,43.1338,43.5277,43.0963,43.4339,96875.0
2020-04-17 09:30:00,47.57,48.0,46.89,47.84,57082.0,44.7827,45.1875,44.1426,45.0369,57082.0
2020-04-17 10:00:00,47.9,48.0,47.19,47.39,39589.0,45.0934,45.1875,44.425,44.6133,39589.0
2020-04-17 10:30:00,47.28,47.31,46.87,47.0,38851.0,44.5097,44.538,44.1237,44.2461,38851.0
2020-04-17 11:00:00,46.98,47.01,46.43,46.44,48695.0,44.2273,44.2555,43.7095,43.7189,48695.0
2020-04-17 11:30:00,46.52,46.89,46.5,46.77,25386.0,43.7942,44.1426,43.7754,44.0296,25386.0
2020-04-17 12:00:00,46.76,46.79,46.63,46.65,19924.0,44.0202,44.0484,43.8978,43.9166,19924.0
2020-04-17 12:30:00,46.64,46.91,46.64,46.76,22516.0,43.9072,44.1614,43.9072,44.0202,22516.0
2020-04-17 13:00:00,46.76,46.82,46.61,46.61,22592.0,44.0202,44.0767,43.879,43.879,22592.0
2020-04-17 13:30:00,46.64,46.8,46.6,46.65,49450.0,43.9072,44.0578,43.8696,43.9166,49450.0
2020-04-17 14:00:00,46.64,46.75,46.47,46.49,24796.0,43.9072,44.0108,43.7472,43.766,24796.0
2020-04-17 14:30:00,46.48,46.48,46.27,46.45,32215.0,43.7566,43.7566,43.5589,43.7283,32215.0
2020-04-17 15:00:00,46.43,46.76,46.42,46.65,29726.0,43.7095,44.0202,43.7001,43.9166,29726.0
2020-04-17 15:30:00,46.64,46.95,46.6,46.75,134874.0,43.9072,44.199,43.8696,44.0108,134874.0
2020-04-20 09:30:00,45.84,45.84,45.22,45.35,52445.0,43.1541,43.1541,42.5704,42.6928,52445.0
2020-04-20 10:00:00,45.35,45.91,45.35,45.88,34831.0,42.6928,43.22,42.6928,43.1917,34831.0
2020-04-20 10:30:00,45.86,46.43,45.82,46.38,36975.0,43.1729,43.7095,43.1353,43.6624,36975.0
2020-04-20 11:00:00,46.36,46.77,46.33,46.74,27371.0,43.6436,44.0296,43.6154,44.0013,27371.0
2020-04-20 11:30:00,46.73,46.84,46.49,46.76,31510.0,43.9919,44.0955,43.766,44.0202,31510.0
2020-04-20 12:00:00,46.71,46.84,46.61,46.84,14873.0,43.9731,44.0955,43.879,44.0955,14873.0
2020-04-20 12:30:00,46.79,46.99,46.75,46.8,12790.0,44.0484,44.2367,44.0108,44.0578,12790.0
2020-04-20 13:00:00,46.81,46.84,46.48,46.5,20070.0,44.0672,44.0955,43.7566,43.7754,20070.0
2020-04-20 13:30:00,46.49,46.75,46.37,46.75,24875.0,43.766,44.0108,43.653,44.0108,24875.0
2020-04-20 14:00:00,46.7,46.79,46.37,46.37,9816.0,43.9637,44.0484,43.653,43.653,9816.0
2020-04-20 14:30:00,46.44,46.63,46.25,46.25,17644.0,43.7189,43.8978,43.5401,43.5401,17644.0
2020-04-20 15:00:00,46.27,46.47,46.21,46.39,23847.0,43.5589,43.7472,43.5024,43.6719,23847.0
2020-04-20 15:30:00,46.39,46.69,46.29,46.35,100653.0,43.6719,43.9543,43.5777,43.6342,100653.0
2020-04-21 09:30:00,45.06,45.48,44.42,44.64,45840.0,42.4198,42.8152,41.8173,42.0244,45840.0
2020-04-21 10:00:00,44.62,44.95,44.44,44.8,17416.0,42.0056,42.3162,41.8361,42.175,17416.0
2020-04-21 10:30:00,44.78,44.83,44.55,44.55,17606.0,42.1562,42.2033,41.9397,41.9397,17606.0
2020-04-21 11:00:00,44.55,44.74,44.36,44.42,34034.0,41.9397,42.1185,41.7608,41.8173,34034.0
2020-04-21 11:30:00,44.39,44.52,44.29,44.45,13047.0,41.789,41.9114,41.6949,41.8455,13047.0
2020-04-21 12:00:00,44.47,44.47,44.22,44.27,16413.0,41.8644,41.8644,41.629,41.6761,16413.0
2020-04-21 12:30:00,44.28,44.37,44.1,44.33,23632.0,41.6855,41.7702,41.516,41.7326,23632.0
2020-04-21 13:00:00,44.33,44.54,44.29,44.53,81180.0,41.7326,41.9303,41.6949,41.9208,81180.0
2020-04-21 13:30:00,44.52,44.62,44.32,44.44,36108.0,41.9114,42.0056,41.7231,41.8361,36108.0
2020-04-21 14:00:00,44.41,44.82,44.37,44.71,22536.0,41.8079,42.1938,41.7702,42.0903,22536.0
2020-04-21 14:30:00,44.71,44.72,44.47,44.5,23875.0,42.0903,42.0997,41.8644,41.8926,23875.0
2020-04-21 15:00:00,44.51,44.67,44.43,44.58,58274.0,41.902,42.0526,41.8267,41.9679,58274.0
2020-04-21 15:30:00,44.57,44.88,44.42,44.59,229198.0,41.9585,42.2503,41.8173,41.9773,229198.0
2020-04-22 09:30:00,45.33,45.74,44.66,44.89,26842.0,42.674,43.0599,42.0432,42.2597,26842.0
2020-04-22 10:00:00,44.89,45.11,44.77,45.08,15599.0,42.2597,42.4669,42.1468,42.4386,15599.0
2020-04-22 10:30:00,45.07,45.17,44.9,44.95,16695.0,42.4292,42.5233,42.2692,42.3162,16695.0
2020-04-22 11:00:00,44.95,45.08,44.83,44.9,28791.0,42.3162,42.4386,42.2033,42.2692,28791.0
2020-04-22 11:30:00,44.93,45.03,44.77,45.0,19520.0,42.2974,42.3915,42.1468,42.3633,19520.0
2020-04-22 12:00:00,45.01,45.18,45.01,45.18,13437.0,42.3727,42.5328,42.3727,42.5328,13437.0
2020-04-22 12:30:00,45.2,45.4,45.14,45.36,19687.0,42.5516,42.7399,42.4951,42.7022,19687.0
2020-04-22 13:00:00,45.37,45.47,45.15,45.47,16010.0,42.7116,42.8058,42.5045,42.8058,16010.0
2020-04-22 13:30:00,45.5,45.56,45.39,45.45,18072.0,42.834,42.8905,42.7304,42.7869,18072.0
2020-04-22 14:00:00,45.46,45.63,45.42,45.63,17445.0,42.7963,42.9564,42.7587,42.9564,17445.0
2020-04-22 14:30:00,45.64,45.86,45.64,45.81,59784.0,42.9658,43.1729,42.9658,43.1258,59784.0
2020-04-22 15:00:00,45.8,45.99,45.73,45.76,45671.0,43.1164,43.2953,43.0505,43.0788,45671.0
2020-04-22 15:30:00,45.75,46.16,45.42,45.53,128154.0,43.0694,43.4553,42.7587,42.8622,128154.0
2020-04-23 09:30:00,44.57,45.5,43.71,45.1,98239.0,41.9585,42.834,41.1489,42.4574,98239.0
2020-04-23 10:00:00,45.1,45.98,45.1,45.52,44121.0,42.4574,43.2859,42.4574,42.8528,44121.0
2020-04-23 10:30:00,45.59,46.15,45.21,45.67,65095.0,42.9187,43.4459,42.561,42.994,65095.0
2020-04-23 11:00:00,45.7,45.73,45.16,45.73,48034.0,43.0223,43.0505,42.5139,43.0505,48034.0
2020-04-23 11:30:00,45.73,45.78,44.84,45.0,55225.0,43.0505,43.0976,42.2127,42.3633,55225.0
2020-04-23 12:00:00,44.97,45.65,44.87,45.53,45678.0,42.3351,42.9752,42.2409,42.8622,45678.0
2020-04-23 12:30:00,45.53,45.53,44.43,44.47,55932.0,42.8622,42.8622,41.8267,41.8644,55932.0
2020-04-23 13:00:00,44.48,44.9,44.48,44.58,79094.0,41.8738,42.2692,41.8738,41.9679,79094.0
2020-04-23 13:30:00,44.56,44.64,44.07,44.12,56095.0,41.9491,42.0244,41.4878,41.5349,56095.0
2020-04-23 14:00:00,44.11,44.54,43.86,44.43,55987.0,41.5254,41.9303,41.2901,41.8267,55987.0
2020-04-23 14:30:00,44.41,44.83,44.3,44.69,59262.0,41.8079,42.2033,41.7043,42.0715,59262.0
2020-04-23 15:00:00,44.68,44.76,44.48,44.75,62660.0,42.0621,42.1374,41.8738,42.1279,62660.0
2020-04-23 15:30:00,44.76,44.89,44.43,44.57,145238.0,42.1374,42.2597,41.8267,41.9585,145238.0
2020-04-24 09:30:00,44.75,44.75,43.81,44.05,35051.0,42.1279,42.1279,41.243,41.469,35051.0
2020-04-24 10:00:00,44.1,44.51,44.07,44.48,32615.0,41.516,41.902,41.4878,41.8738,32615.0
2020-04-24 10:30:00,44.5,44.65,44.32,44.32,17200.0,41.8926,42.0338,41.7231,41.7231,17200.0
2020-04-24 11:00:00,44.31,44.49,44.24,44.49,25906.0,41.7137,41.8832,41.6478,41.8832,25906.0
2020-04-24 11:30:00,44.5,44.54,44.3,44.34,19731.0,41.8926,41.9303,41.7043,41.742,19731.0
2020-04-24 12:00:00,44.32,44.47,44.28,44.39,26780.0,41.7231,41.8644,41.6855,41.789,26780.0
2020-04-24 12:30:00,44.39,44.53,44.29,44.49,18387.0,41.789,41.9208,41.6949,41.8832,18387.0
2020-04-24 13:00:00,44.48,44.51,44.32,44.36,16802.0,41.8738,41.902,41.7231,41.7608,16802.0
2020-04-24 13:30:00,44.36,44.63,44.32,44.54,21904.0,41.7608,42.015,41.7231,41.9303,21904.0
2020-04-24 14:00:00,44.58,44.7,44.47,44.7,59338.0,41.9679,42.0809,41.8644,42.0809,59338.0
2020-04-24 14:30:00,44.68,44.88,44.6,44.74,24841.0,42.0621,42.2503,41.9867,42.1185,24841.0
2020-04-24 15:00:00,44.74,44.87,44.66,44.86,26538.0,42.1185,42.2409,42.0432,42.2315,26538.0
2020-04-24 15:30:00,44.87,44.92,44.54,44.61,124229.0,42.2409,42.288,41.9303,41.9962,124229.0
2020-04-27 09:30:00,44.97,45.57,44.47,45.47,42518.0,42.3351,42.8999,41.8644,42.8058,42518.0
2020-04-27 10:00:00,45.41,45.48,45.15,45.25,33272.0,42.7493,42.8152,42.5045,42.5987,33272.0
2020-04-27 10:30:00,45.27,45.38,45.21,45.25,46289.0,42.6175,42.721,42.561,42.5987,46289.0
2020-04-27 11:00:00,45.25,45.33,45.11,45.33,29702.0,42.5987,42.674,42.4669,42.674,29702.0
2020-04-27 11:30:00,45.33,45.46,45.3,45.36,31970.0,42.674,42.7963,42.6457,42.7022,31970.0
2020-04-27 12:00:00,45.38,45.56,45.37,45.55,31286.0,42.721,42.8905,42.7116,42.8811,31286.0
2020-04-27 12:30:00,45.56,45.69,45.55,45.59,38666.0,42.8905,43.0129,42.8811,42.9187,38666.0
2020-04-27 13:00:00,45.57,45.71,45.54,45.65,39950.0,42.8999,43.0317,42.8717,42.9752,39950.0
2020-04-27 13:30:00,45.63,45.78,45.63,45.73,48206.0,42.9564,43.0976,42.9564,43.0505,48206.0
2020-04-27 14:00:00,45.73,45.81,45.64,45.68,42938.0,43.0505,43.1258,42.9658,43.0035,42938.0
2020-04-27 14:30:00,45.68,45.75,45.66,45.7,37322.0,43.0035,43.0694,42.9846,43.0223,37322.0
2020-04-27 15:00:00,45.7,45.76,45.67,45.75,60505.0,43.0223,43.0788,42.994,43.0694,60505.0
2020-04-27 15:30:00,45.74,45.95,45.72,45.84,140693.0,43.0599,43.2576,43.0411,43.1541,140693.0
2020-04-28 09:30:00,46.7,46.78,46.27,46.34,29562.0,43.9637,44.039,43.5589,43.6248,29562.0
2020-04-28 10:00:00,46.2,46.42,46.03,46.16,28735.0,43.493,43.7001,43.333,43.4553,28735.0
2020-04-28 10:30:00,46.19,46.21,45.59,45.62,44264.0,43.4836,43.5024,42.9187,42.947,44264.0
2020-04-28 11:00:00,45.61,46.03,45.56,45.85,24409.0,42.9376,43.333,42.8905,43.1635,24409.0
2020-04-28 11:30:00,45.85,46.09,45.81,45.94,22707.0,43.1635,43.3894,43.1258,43.2482,22707.0
2020-04-28 12:00:00,45.96,46.04,45.68,45.83,22426.0,43.2671,43.3424,43.0035,43.1447,22426.0
2020-04-28 12:30:00,45.84,45.97,45.74,45.95,23847.0,43.1541,43.2765,43.0599,43.2576,23847.0
2020-04-28 13:00:00,45.97,46.24,45.91,46.19,33290.0,43.2765,43.5306,43.22,43.4836,33290.0
2020-04-28 13:30:00,46.17,46.35,46.1,46.17,16733.0,43.4647,43.6342,43.3988,43.4647,16733.0
2020-04-28 14:00:00,46.2,46.48,46.17,46.37,30320.0,43.493,43.7566,43.4647,43.653,30320.0
2020-04-28 14:30:00,46.39,46.49,46.01,46.08,37661.0,43.6719,43.766,43.3141,43.38,37661.0
2020-04-28 15:00:00,46.08,46.27,46.02,46.25,47264.0,43.38,43.5589,43.3235,43.5401,47264.0
2020-04-28 15:30:00,46.23,46.27,45.88,45.9,99493.0,43.5212,43.5589,43.1917,43.2106,99493.0
2020-04-29 09:30:00,47.03,47.06,46.52,46.54,22434.0,44.2744,44.3026,43.7942,43.8131,22434.0
2020-04-29 10:00:00,46.45,46.46,46.17,46.25,30674.0,43.7283,43.7378,43.4647,43.5401,30674.0
2020-04-29 10:30:00,46.25,46.36,46.08,46.22,22820.0,43.5401,43.6436,43.38,43.5118,22820.0
2020-04-29 11:00:00,46.2,46.8,46.11,46.8,38670.0,43.493,44.0578,43.4083,44.0578,38670.0
2020-04-29 11:30:00,46.84,47.07,46.69,46.96,36328.0,44.0955,44.312,43.9543,44.2085,36328.0
2020-04-29 12:00:00,46.98,47.03,46.82,46.99,41058.0,44.2273,44.2744,44.0767,44.2367,41058.0
2020-04-29 12:30:00,46.99,47.14,46.95,47.11,33603.0,44.2367,44.3779,44.199,44.3497,33603.0
2020-04-29 13:00:00,47.1,47.34,47.09,47.23,36860.0,44.3403,44.5662,44.3308,44.4626,36860.0
2020-04-29 13:30:00,47.24,47.25,47.08,47.2,25242.0,44.4721,44.4815,44.3214,44.4344,25242.0
2020-04-29 14:00:00,47.21,47.24,46.92,46.94,34377.0,44.4438,44.4721,44.1708,44.1896,34377.0
2020-04-29 14:30:00,46.96,47.02,46.83,46.83,43732.0,44.2085,44.2649,44.0861,44.0861,43732.0
2020-04-29 15:00:00,46.81,47.07,46.79,46.96,33766.0,44.0672,44.312,44.0484,44.2085,33766.0
2020-04-29 15:30:00,46.97,47.12,46.65,46.77,105080.0,44.2179,44.3591,43.9166,44.0296,105080.0
2020-04-30 09:30:00,45.65,45.79,45.0,45.19,53623.0,42.9752,43.107,42.3633,42.5422,53623.0
2020-04-30 10:00:00,45.24,45.5,45.22,45.5,39116.0,42.5892,42.834,42.5704,42.834,39116.0
2020-04-30 10:30:00,45.5,45.64,45.35,45.55,34318.0,42.834,42.9658,42.6928,42.8811,34318.0
2020-04-30 11:00:00,45.58,45.65,45.43,45.43,38074.0,42.9093,42.9752,42.7681,42.7681,38074.0
2020-04-30 11:30:00,45.41,45.6,45.27,45.27,30056.0,42.7493,42.9281,42.6175,42.6175,30056.0
2020-04-30 12:00:00,45.25,45.3,44.88,44.96,95196.0,42.5987,42.6457,42.2503,42.3256,95196.0
2020-04-30 12:30:00,44.97,45.32,44.81,45.25,28715.0,42.3351,42.6646,42.1844,42.5987,28715.0
2020-04-30 13:00:00,45.24,45.27,45.1,45.22,27717.0,42.5892,42.6175,42.4574,42.5704,27717.0
2020-04-30 13:30:00,45.22,45.25,44.91,44.93,24308.0,42.5704,42.5987,42.2786,42.2974,24308.0
2020-04-30 14:00:00,44.95,45.07,44.83,45.07,49933.0,42.3162,42.4292,42.2033,42.4292,49933.0
2020-04-30 14:30:00,45.07,45.15,44.66,44.76,49058.0,42.4292,42.5045,42.0432,42.1374,49058.0
2020-04-30 15:00:00,44.75,44.95,44.7,44.95,70226.0,42.1279,42.3162,42.0809,42.3162,70226.0
2020-04-30 15:30:00,44.95,45.04,44.59,44.66,199395.0,42.3162,42.401,41.9773,42.0432,199395.0
2020-05-01 09:30:00,44.08,44.46,43.65,44.0,43752.0,41.4972,41.8549,41.0924,41.4219,43752.0
2020-05-01 10:00:00,44.02,44.26,43.88,43.99,50793.0,41.4407,41.6667,41.3089,41.4125,50793.0
2020-05-01 10:30:00,44.01,44.35,43.97,44.32,31397.0,41.4313,41.7514,41.3937,41.7231,31397.0
2020-05-01 11:00:00,44.33,44.43,44.3,44.32,20231.0,41.7326,41.8267,41.7043,41.7231,20231.0
2020-05-01 11:30:00,44.32,44.4,44.08,44.23,22594.0,41.7231,41.7985,41.4972,41.6384,22594.0
2020-05-01 12:00:00,44.2,44.48,44.01,44.43,34372.0,41.6102,41.8738,41.4313,41.8267,34372.0
2020-05-01 12:30:00,44.42,44.5,44.33,44.49,45194.0,41.8173,41.8926,41.7326,41.8832,45194.0
2020-05-01 13:00:00,44.51,44.7,44.51,44.7,16527.0,41.902,42.0809,41.902,42.0809,16527.0
2020-05-01 13:30:00,44.68,44.75,44.54,44.63,27964.0,42.0621,42.1279,41.9303,42.015,27964.0
2020-05-01 14:00:00,44.57,44.75,44.57,44.67,19784.0,41.9585,42.1279,41.9585,42.0526,19784.0
2020-05-01 14:30:00,44.66,44.76,44.57,44.74,18893.0,42.0432,42.1374,41.9585,42.1185,18893.0
2020-05-01 15:00:00,44.73,44.88,44.7,44.71,28375.0,42.1091,42.2503,42.0809,42.0903,28375.0
2020-05-01 15:30:00,44.71,45.02,44.54,44.76,131285.0,42.0903,42.3821,41.9303,42.1374,131285.0
2020-05-04 09:30:00,44.4,44.53,43.83,44.19,36944.0,41.7985,41.9208,41.2619,41.6008,36944.0
2020-05-04 10:00:00,44.21,44.38,44.14,44.27,37598.0,41.6196,41.7796,41.5537,41.6761,37598.0
2020-05-04 10:30:00,44.22,44.29,44.02,44.19,25558.0,41.629,41.6949,41.4407,41.6008,25558.0
2020-05-04 11:00:00,44.14,44.22,44.04,44.09,25378.0,41.5537,41.629,41.4596,41.5066,25378.0
2020-05-04 11:30:00,44.09,44.24,44.04,44.12,19270.0,41.5066,41.6478,41.4596,41.5349,19270.0
2020-05-04 12:00:00,44.12,44.33,44.11,44.31,14955.0,41.5349,41.7326,41.5254,41.7137,14955.0
2020-05-04 12:30:00,44.33,44.35,44.06,44.12,19373.0,41.7326,41.7514,41.4784,41.5349,19373.0
2020-05-04 13:00:00,44.11,44.14,43.96,44.03,24914.0,41.5254,41.5537,41.3842,41.4501,24914.0
2020-05-04 13:30:00,44.02,44.05,43.93,43.98,14002.0,41.4407,41.469,41.356,41.4031,14002.0
2020-05-04 14:00:00,43.97,44.17,43.96,44.05,20648.0,41.3937,41.5819,41.3842,41.469,20648.0
2020-05-04 14:30:00,44.08,44.14,43.93,44.11,17964.0,41.4972,41.5537,41.356,41.5254,17964.0
2020-05-04 15:00:00,44.11,44.2,44.04,44.2,32341.0,41.5254,41.6102,41.4596,41.6102,32341.0
2020-05-04 15:30:00,44.18,44.41,44.16,44.38,100085.0,41.5913,41.8079,41.5725,41.7796,100085.0
2020-05-05 09:30:00,44.89,45.05,44.36,44.98,47419.0,42.2597,42.4104,41.7608,42.3445,47419.0
2020-05-05 10:00:00,44.96,45.21,44.86,44.88,55354.0,42.3256,42.561,42.2315,42.2503,55354.0
2020-05-05 10:30:00,44.89,44.97,44.73,44.83,50561.0,42.2597,42.3351,42.1091,42.2033,50561.0
2020-05-05 11:00:00,44.84,45.05,44.84,45.04,25982.0,42.2127,42.4104,42.2127,42.401,25982.0
2020-05-05 11:30:00,45.05,45.26,45.03,45.07,22527.0,42.4104,42.6081,42.3915,42.4292,22527.0
2020-05-05 12:00:00,45.09,45.2,45.03,45.17,30236.0,42.448,42.5516,42.3915,42.5233,30236.0
2020-05-05 12:30:00,45.21,45.21,44.94,45.0,20560.0,42.561,42.561,42.3068,42.3633,20560.0
2020-05-05 13:00:00,45.01,45.05,44.92,44.94,31015.0,42.3727,42.4104,42.288,42.3068,31015.0
2020-05-05 13:30:00,44.95,45.21,44.95,45.2,21000.0,42.3162,42.561,42.3162,42.5516,21000.0
2020-05-05 14:00:00,45.2,45.28,45.11,45.21,33936.0,42.5516,42.6269,42.4669,42.561,33936.0
2020-05-05 14:30:00,45.21,45.22,45.11,45.19,26964.0,42.561,42.5704,42.4669,42.5422,26964.0
2020-05-05 15:00:00,45.17,45.19,44.86,44.89,48372.0,42.5233,42.5422,42.2315,42.2597,48372.0
2020-05-05 15:30:00,44.82,44.89,44.55,44.58,86058.0,42.1938,42.2597,41.9397,41.9679,86058.0
2020-05-06 09:30:00,44.77,45.04,44.5,44.76,16022.0,42.1468,42.401,41.8926,42.1374,16022.0
2020-05-06 10:00:00,44.72,45.05,44.67,44.99,29025.0,42.0997,42.4104,42.0526,42.3539,29025.0
2020-05-06 10:30:00,45.01,45.4,45.01,45.34,16663.0,42.3727,42.7399,42.3727,42.6834,16663.0
2020-05-06 11:00:00,45.35,45.35,44.99,45.05,12814.0,42.6928,42.6928,42.3539,42.4104,12814.0
2020-05-06 11:30:00,45.07,45.18,44.93,45.02,17739.0,42.4292,42.5328,42.2974,42.3821,17739.0
2020-05-06 12:00:00,45.02,45.22,44.92,45.22,29004.0,42.3821,42.5704,42.288,42.5704,29004.0
2020-05-06 12:30:00,45.22,45.48,45.21,45.43,28272.0,42.5704,42.8152,42.561,42.7681,28272.0
2020-05-06 13:00:00,45.44,45.48,45.32,45.46,26295.0,42.7775,42.8152,42.6646,42.7963,26295.0
2020-05-06 13:30:00,45.46,45.55,45.44,45.46,33150.0,42.7963,42.8811,42.7775,42.7963,33150.0
2020-05-06 14:00:00,45.44,45.44,45.25,45.38,42460.0,42.7775,42.7775,42.5987,42.721,42460.0
2020-05-06 14:30:00,45.36,45.55,45.33,45.38,32929.0,42.7022,42.8811,42.674,42.721,32929.0
2020-05-06 15:00:00,45.41,45.45,45.32,45.4,67438.0,42.7493,42.7869,42.6646,42.7399,67438.0
2020-05-06 15:30:00,45.41,45.43,45.11,45.29,130754.0,42.7493,42.7681,42.4669,42.6363,130754.0
2020-05-07 09:30:00,46.1,46.54,45.8,45.8,102693.0,43.3988,43.8131,43.1164,43.1164,102693.0
2020-05-07 10:00:00,45.82,45.88,45.37,45.45,28675.0,43.1353,43.1917,42.7116,42.7869,28675.0
2020-05-07 10:30:00,45.5,45.57,45.34,45.44,35045.0,42.834,42.8999,42.6834,42.7775,35045.0
2020-05-07 11:00:00,45.43,45.71,45.43,45.7,17663.0,42.7681,43.0317,42.7681,43.0223,17663.0
2020-05-07 11:30:00,45.72,45.79,45.59,45.73,21504.0,43.0411,43.107,42.9187,43.0505,21504.0
2020-05-07 12:00:00,45.74,45.75,45.62,45.69,14144.0,43.0599,43.0694,42.947,43.0129,14144.0
2020-05-07 12:30:00,45.68,45.69,45.53,45.61,17918.0,43.0035,43.0129,42.8622,42.9376,17918.0
2020-05-07 13:00:00,45.64,45.73,45.61,45.66,17415.0,42.9658,43.0505,42.9376,42.9846,17415.0
2020-05-07 13:30:00,45.66,45.81,45.61,45.67,16219.0,42.9846,43.1258,42.9376,42.994,16219.0
2020-05-07 14:00:00,45.67,45.71,45.54,45.61,18471.0,42.994,43.0317,42.8717,42.9376,18471.0
2020-05-07 14:30:00,45.61,45.63,45.48,45.52,20177.0,42.9376,42.9564,42.8152,42.8528,20177.0
2020-05-07 15:00:00,45.52,45.62,45.41,45.49,35538.0,42.8528,42.947,42.7493,42.8246,35538.0
2020-05-07 15:30:00,45.51,45.53,45.27,45.47,107733.0,42.8434,42.8622,42.6175,42.8058,107733.0
2020-05-08 09:30:00,46.26,46.84,46.26,46.68,58170.0,43.5495,44.0955,43.5495,43.9449,58170.0
2020-05-08 10:00:00,46.71,46.86,46.55,46.58,43513.0,43.9731,44.1143,43.8225,43.8507,43513.0
2020-05-08 10:30:00,46.59,46.78,46.52,46.61,28560.0,43.8601,44.039,43.7942,43.879,28560.0
2020-05-08 11:00:00,46.61,46.8,46.49,46.78,23494.0,43.879,44.0578,43.766,44.039,23494.0
2020-05-08 11:30:00,46.78,46.96,46.77,46.91,26830.0,44.039,44.2085,44.0296,44.1614,26830.0
2020-05-08 12:00:00,46.93,47.03,46.71,46.72,30559.0,44.1802,44.2744,43.9731,43.9825,30559.0
2020-05-08 12:30:00,46.72,46.73,46.61,46.66,21750.0,43.9825,43.9919,43.879,43.926,21750.0
2020-05-08 13:00:00,46.66,46.74,46.52,46.56,31357.0,43.926,44.0013,43.7942,43.8319,31357.0
2020-05-08 13:30:00,46.55,46.61,46.35,46.43,29782.0,43.8225,43.879,43.6342,43.7095,29782.0
2020-05-08 14:00:00,46.42,46.45,46.33,46.42,20584.0,43.7001,43.7283,43.6154,43.7001,20584.0
2020-05-08 14:30:00,46.4,46.41,46.27,46.33,33217.0,43.6813,43.6907,43.5589,43.6154,33217.0
2020-05-08 15:00:00,46.36,46.41,46.26,46.36,38424.0,43.6436,43.6907,43.5495,43.6436,38424.0
2020-05-08 15:30:00,46.37,46.55,46.27,46.32,107005.0,43.653,43.8225,43.5589,43.606,107005.0
2020-05-11 09:30:00,45.86,46.21,45.59,45.92,24754.0,43.1729,43.5024,42.9187,43.2294,24754.0
2020-05-11 10:00:00,45.92,46.0,45.73,45.88,18561.0,43.2294,43.3047,43.0505,43.1917,18561.0
2020-05-11 10:30:00,45.83,45.88,45.68,45.69,11989.0,43.1447,43.1917,43.0035,43.0129,11989.0
2020-05-11 11:00:00,45.71,45.95,45.71,45.94,21874.0,43.0317,43.2576,43.0317,43.2482,21874.0
2020-05-11 11:30:00,45.97,46.13,45.95,46.06,18978.0,43.2765,43.4271,43.2576,43.3612,18978.0
2020-05-11 12:00:00,46.09,46.39,46.09,46.38,37203.0,43.3894,43.6719,43.3894,43.6624,37203.0
2020-05-11 12:30:00,46.38,46.58,46.37,46.53,28130.0,43.6624,43.8507,43.653,43.8037,28130.0
2020-05-11 13:00:00,46.53,46.79,46.53,46.79,29821.0,43.8037,44.0484,43.8037,44.0484,29821.0
2020-05-11 13:30:00,46.81,46.92,46.75,46.75,20342.0,44.0672,44.1708,44.0108,44.0108,20342.0
2020-05-11 14:00:00,46.76,46.85,46.65,46.69,25003.0,44.0202,44.1049,43.9166,43.9543,25003.0
2020-05-11 14:30:00,46.73,47.02,46.73,47.01,22388.0,43.9919,44.2649,43.9919,44.2555,22388.0
2020-05-11 15:00:00,47.01,47.07,46.85,46.89,41705.0,44.2555,44.312,44.1049,44.1426,41705.0
2020-05-11 15:30:00,46.88,46.9,46.37,46.57,156907.0,44.1331,44.152,43.653,43.8413,156907.0
2020-05-12 09:30:00,46.65,46.94,46.21,46.39,18793.0,43.9166,44.1896,43.5024,43.6719,18793.0
2020-05-12 10:00:00,46.42,46.64,46.24,46.28,17253.0,43.7001,43.9072,43.5306,43.5683,17253.0
2020-05-12 10:30:00,46.29,46.39,46.14,46.3,26137.0,43.5777,43.6719,43.4365,43.5871,26137.0
2020-05-12 11:00:00,46.28,46.46,46.24,46.32,18871.0,43.5683,43.7378,43.5306,43.606,18871.0
2020-05-12 11:30:00,46.33,46.45,46.28,46.41,17811.0,43.6154,43.7283,43.5683,43.6907,17811.0
2020-05-12 12:00:00,46.39,46.51,46.24,46.48,28589.0,43.6719,43.7848,43.5306,43.7566,28589.0
2020-05-12 12:30:00,46.46,46.48,46.19,46.28,14323.0,43.7378,43.7566,43.4836,43.5683,14323.0
2020-05-12 13:00:00,46.3,46.3,45.9,45.9,17889.0,43.5871,43.5871,43.2106,43.2106,17889.0
2020-05-12 13:30:00,45.89,46.02,45.89,46.02,10112.0,43.2012,43.3235,43.2012,43.3235,10112.0
2020-05-12 14:00:00,45.99,45.99,45.68,45.79,19405.0,43.2953,43.2953,43.0035,43.107,19405.0
2020-05-12 14:30:00,45.79,45.85,45.73,45.73,26429.0,43.107,43.1635,43.0505,43.0505,26429.0
2020-05-12 15:00:00,45.72,45.72,45.41,45.43,29481.0,43.0411,43.0411,42.7493,42.7681,29481.0
2020-05-12 15:30:00,45.44,45.53,44.95,44.98,89287.0,42.7775,42.8622,42.3162,42.3445,89287.0
2020-05-13 09:30:00,44.71,44.88,44.11,44.18,53347.0,42.0903,42.2503,41.5254,41.5913,53347.0
2020-05-13 10:00:00,44.23,44.4,44.05,44.32,48977.0,41.6384,41.7985,41.469,41.7231,48977.0
2020-05-13 10:30:00,44.34,44.4,43.85,43.91,113937.0,41.742,41.7985,41.2807,41.3372,113937.0
2020-05-13 11:00:00,43.9,43.99,43.55,43.68,86589.0,41.3278,41.4125,40.9983,41.1206,86589.0
2020-05-13 11:30:00,43.65,43.7,43.31,43.35,39874.0,41.0924,41.1395,40.7723,40.81,39874.0
2020-05-13 12:00:00,43.35,43.47,43.08,43.34,37676.0,40.81,40.9229,40.5558,40.8006,37676.0
2020-05-13 12:30:00,43.36,43.5,43.31,43.47,25774.0,40.8194,40.9512,40.7723,40.9229,25774.0
2020-05-13 13:00:00,43.47,43.47,43.1,43.37,65003.0,40.9229,40.9229,40.5746,40.8288,65003.0
2020-05-13 13:30:00,43.36,43.48,43.24,43.38,63522.0,40.8194,40.9324,40.7064,40.8382,63522.0
2020-05-13 14:00:00,43.38,43.56,43.26,43.42,44573.0,40.8382,41.0077,40.7253,40.8759,44573.0
2020-05-13 14:30:00,43.42,43.44,43.16,43.18,46173.0,40.8759,40.8947,40.6311,40.6499,46173.0
2020-05-13 15:00:00,43.19,43.56,43.18,43.42,54360.0,40.6594,41.0077,40.6499,40.8759,54360.0
2020-05-13 15:30:00,43.43,43.73,43.38,43.63,86125.0,40.8853,41.1677,40.8382,41.0736,86125.0
2020-05-14 09:30:00,42.93,43.13,42.26,42.27,42911.0,40.4146,40.6029,39.7838,39.7933,42911.0
2020-05-14 10:00:00,42.29,42.31,41.79,41.79,87819.0,39.8121,39.8309,39.3414,39.3414,87819.0
2020-05-14 10:30:00,41.79,42.56,41.79,42.53,68172.0,39.3414,40.0663,39.3414,40.038,68172.0
2020-05-14 11:00:00,42.51,42.73,42.38,42.47,35382.0,40.0192,40.2263,39.8968,39.9815,35382.0
2020-05-14 11:30:00,42.46,42.59,42.3,42.37,40850.0,39.9721,40.0945,39.8215,39.8874,40850.0
2020-05-14 12:00:00,42.38,42.83,42.34,42.79,40338.0,39.8968,40.3204,39.8592,40.2828,40338.0
2020-05-14 12:30:00,42.79,43.05,42.71,43.04,25476.0,40.2828,40.5276,40.2075,40.5181,25476.0
2020-05-14 13:00:00,43.05,43.14,42.98,43.08,24120.0,40.5276,40.6123,40.4617,40.5558,24120.0
2020-05-14 13:30:00,43.08,43.25,43.08,43.12,59937.0,40.5558,40.7158,40.5558,40.5935,59937.0
2020-05-14 14:00:00,43.09,43.31,43.05,43.26,50413.0,40.5652,40.7723,40.5276,40.7253,50413.0
2020-05-14 14:30:00,43.24,43.43,43.17,43.4,66350.0,40.7064,40.8853,40.6405,40.8571,66350.0
2020-05-14 15:00:00,43.39,43.8,43.39,43.72,59018.0,40.8476,41.2336,40.8476,41.1583,59018.0
2020-05-14 15:30:00,43.76,44.11,43.59,43.97,116174.0,41.196,41.5254,41.0359,41.3937,116174.0
2020-05-15 09:30:00,43.62,43.74,43.44,43.58,26434.0,41.0642,41.1771,40.8947,41.0265,26434.0
2020-05-15 10:00:00,43.61,43.7,43.38,43.53,92917.0,41.0547,41.1395,40.8382,40.9794,92917.0
2020-05-15 10:30:00,43.51,43.69,43.32,43.66,87234.0,40.9606,41.1301,40.7817,41.1018,87234.0
2020-05-15 11:00:00,43.64,43.72,43.37,43.64,61241.0,41.083,41.1583,40.8288,41.083,61241.0
2020-05-15 11:30:00,43.64,43.86,43.63,43.86,19617.0,41.083,41.2901,41.0736,41.2901,19617.0
2020-05-15 12:00:00,43.84,44.05,43.78,44.05,29920.0,41.2713,41.469,41.2148,41.469,29920.0
2020-05-15 12:30:00,44.06,44.06,43.74,43.85,40045.0,41.4784,41.4784,41.1771,41.2807,40045.0
2020-05-15 13:00:00,43.85,43.99,43.81,43.96,49084.0,41.2807,41.4125,41.243,41.3842,49084.0
2020-05-15 13:30:00,43.91,44.13,43.9,44.08,24476.0,41.3372,41.5443,41.3278,41.4972,24476.0
2020-05-15 14:00:00,44.11,44.25,44.02,44.16,37428.0,41.5254,41.6572,41.4407,41.5725,37428.0
2020-05-15 14:30:00,44.16,44.17,43.76,43.77,91679.0,41.5725,41.5819,41.196,41.2054,91679.0
2020-05-15 15:00:00,43.81,44.03,43.76,43.97,91079.0,41.243,41.4501,41.196,41.3937,91079.0
2020-05-15 15:30:00,44.01,44.33,43.9,44.23,167798.0,41.4313,41.7326,41.3278,41.6384,167798.0
2020-05-18 09:30:00,45.82,46.38,45.82,46.05,99109.0,43.1353,43.6624,43.1353,43.3518,99109.0
2020-05-18 10:00:00,46.0,46.05,45.87,45.96,23985.0,43.3047,43.3518,43.1823,43.2671,23985.0
2020-05-18 10:30:00,45.94,46.24,45.94,46.19,16170.0,43.2482,43.5306,43.2482,43.4836,16170.0
2020-05-18 11:00:00,46.16,46.52,46.16,46.34,27591.0,43.4553,43.7942,43.4553,43.6248,27591.0
2020-05-18 11:30:00,46.36,46.36,46.17,46.22,19132.0,43.6436,43.6436,43.4647,43.5118,19132.0
2020-05-18 12:00:00,46.22,46.24,46.1,46.18,20073.0,43.5118,43.5306,43.3988,43.4742,20073.0
2020-05-18 12:30:00,46.18,46.2,46.08,46.17,43777.0,43.4742,43.493,43.38,43.4647,43777.0
2020-05-18 13:00:00,46.18,46.3,46.17,46.19,19510.0,43.4742,43.5871,43.4647,43.4836,19510.0
2020-05-18 13:30:00,46.2,46.2,45.67,45.74,92827.0,43.493,43.493,42.994,43.0599,92827.0
2020-05-18 14:00:00,45.77,46.04,45.75,46.04,24660.0,43.0882,43.3424,43.0694,43.3424,24660.0
2020-05-18 14:30:00,46.03,46.1,45.91,46.02,22488.0,43.333,43.3988,43.22,43.3235,22488.0
2020-05-18 15:00:00,46.01,46.19,46.01,46.15,29291.0,43.3141,43.4836,43.3141,43.4459,29291.0
2020-05-18 15:30:00,46.14,46.41,46.14,46.22,118916.0,43.4365,43.6907,43.4365,43.5118,118916.0
2020-05-19 09:30:00,46.0,46.39,46.0,46.16,27276.0,43.3047,43.6719,43.3047,43.4553,27276.0
2020-05-19 10:00:00,46.24,46.49,46.11,46.24,14386.0,43.5306,43.766,43.4083,43.5306,14386.0
2020-05-19 10:30:00,46.26,46.56,46.26,46.54,25574.0,43.5495,43.8319,43.5495,43.8131,25574.0
2020-05-19 11:00:00,46.54,46.57,46.37,46.52,36472.0,43.8131,43.8413,43.653,43.7942,36472.0
2020-05-19 11:30:00,46.51,46.68,46.32,46.33,32910.0,43.7848,43.9449,43.606,43.6154,32910.0
2020-05-19 12:00:00,46.39,46.62,46.36,46.6,15672.0,43.6719,43.8884,43.6436,43.8696,15672.0
2020-05-19 12:30:00,46.58,46.63,46.45,46.49,13491.0,43.8507,43.8978,43.7283,43.766,13491.0
2020-05-19 13:00:00,46.49,46.72,46.49,46.72,17359.0,43.766,43.9825,43.766,43.9825,17359.0
2020-05-19 13:30:00,46.72,46.82,46.69,46.69,34406.0,43.9825,44.0767,43.9543,43.9543,34406.0
2020-05-19 14:00:00,46.7,46.84,46.6,46.84,15719.0,43.9637,44.0955,43.8696,44.0955,15719.0
2020-05-19 14:30:00,46.86,47.0,46.55,46.59,24385.0,44.1143,44.2461,43.8225,43.8601,24385.0
2020-05-19 15:00:00,46.57,46.92,46.55,46.61,36493.0,43.8413,44.1708,43.8225,43.879,36493.0
2020-05-19 15:30:00,46.6,46.8,46.31,46.32,216048.0,43.8696,44.0578,43.5965,43.606,216048.0
2020-05-20 09:30:00,47.0,47.13,46.86,46.95,30168.0,44.2461,44.3685,44.1143,44.199,30168.0
2020-05-20 10:00:00,46.97,47.11,46.9,47.07,29074.0,44.2179,44.3497,44.152,44.312,29074.0
2020-05-20 10:30:00,47.04,47.17,46.98,47.0,14975.0,44.2838,44.4062,44.2273,44.2461,14975.0
2020-05-20 11:00:00,47.0,47.05,46.87,47.04,17385.0,44.2461,44.2932,44.1237,44.2838,17385.0
2020-05-20 11:30:00,47.05,47.1,46.81,46.81,15409.0,44.2932,44.3403,44.0672,44.0672,15409.0
2020-05-20 12:00:00,46.8,46.82,46.71,46.72,17191.0,44.0578,44.0767,43.9731,43.9825,17191.0
2020-05-20 12:30:00,46.73,46.75,46.62,46.7,10738.0,43.9919,44.0108,43.8884,43.9637,10738.0
2020-05-20 13:00:00,46.71,46.71,46.56,46.58,10660.0,43.9731,43.9731,43.8319,43.8507,10660.0
2020-05-20 13:30:00,46.61,46.68,46.58,46.59,7992.0,43.879,43.9449,43.8507,43.8601,7992.0
2020-05-20 14:00:00,46.6,46.65,46.48,46.55,11822.0,43.8696,43.9166,43.7566,43.8225,11822.0
2020-05-20 14:30:00,46.53,46.69,46.53,46.66,17297.0,43.8037,43.9543,43.8037,43.926,17297.0
2020-05-20 15:00:00,46.66,46.75,46.62,46.71,15949.0,43.926,44.0108,43.8884,43.9731,15949.0
2020-05-20 15:30:00,46.7,46.72,46.42,46.48,74757.0,43.9637,43.9825,43.7001,43.7566,74757.0
2020-05-21 09:30:00,46.24,46.74,46.24,46.71,29684.0,43.5306,44.0013,43.5306,43.9731,29684.0
2020-05-21 10:00:00,46.75,46.75,46.44,46.45,20406.0,44.0108,44.0108,43.7189,43.7283,20406.0
2020-05-21 10:30:00,46.41,46.51,46.38,46.43,16932.0,43.6907,43.7848,43.6624,43.7095,16932.0
2020-05-21 11:00:00,46.41,46.43,46.17,46.23,33793.0,43.6907,43.7095,43.4647,43.5212,33793.0
2020-05-21 11:30:00,46.27,46.51,46.27,46.34,13803.0,43.5589,43.7848,43.5589,43.6248,13803.0
2020-05-21 12:00:00,46.38,46.54,46.38,46.48,17287.0,43.6624,43.8131,43.6624,43.7566,17287.0
2020-05-21 12:30:00,46.45,46.49,46.31,46.35,27220.0,43.7283,43.766,43.5965,43.6342,27220.0
2020-05-21 13:00:00,46.34,46.55,46.34,46.48,15170.0,43.6248,43.8225,43.6248,43.7566,15170.0
2020-05-21 13:30:00,46.5,46.5,46.42,46.47,19410.0,43.7754,43.7754,43.7001,43.7472,19410.0
2020-05-21 14:00:00,46.46,46.57,46.41,46.48,24435.0,43.7378,43.8413,43.6907,43.7566,24435.0
2020-05-21 14:30:00,46.5,46.54,46.2,46.35,28194.0,43.7754,43.8131,43.493,43.6342,28194.0
2020-05-21 15:00:00,46.36,46.57,46.35,46.47,44957.0,43.6436,43.8413,43.6342,43.7472,44957.0
2020-05-21 15:30:00,46.47,46.49,46.25,46.43,111258.0,43.7472,43.766,43.5401,43.7095,111258.0
2020-05-22 09:30:00,46.36,46.36,45.87,45.92,15219.0,43.6436,43.6436,43.1823,43.2294,15219.0
2020-05-22 10:00:00,45.88,46.03,45.77,45.8,12561.0,43.1917,43.333,43.0882,43.1164,12561.0
2020-05-22 10:30:00,45.82,45.86,45.6,45.66,11418.0,43.1353,43.1729,42.9281,42.9846,11418.0
2020-05-22 11:00:00,45.66,45.66,45.5,45.6,25653.0,42.9846,42.9846,42.834,42.9281,25653.0
2020-05-22 11:30:00,45.63,45.89,45.6,45.8,13732.0,42.9564,43.2012,42.9281,43.1164,13732.0
2020-05-22 12:00:00,45.82,45.84,45.68,45.78,12432.0,43.1353,43.1541,43.0035,43.0976,12432.0
2020-05-22 12:30:00,45.79,45.87,45.78,45.79,12556.0,43.107,43.1823,43.0976,43.107,12556.0
2020-05-22 13:00:00,45.81,45.82,45.72,45.73,11292.0,43.1258,43.1353,43.0411,43.0505,11292.0
2020-05-22 13:30:00,45.73,45.75,45.65,45.75,10293.0,43.0505,43.0694,42.9752,43.0694,10293.0
2020-05-22 14:00:00,45.74,45.86,45.72,45.81,16644.0,43.0599,43.1729,43.0411,43.1258,16644.0
2020-05-22 14:30:00,45.82,45.86,45.67,45.67,8500.0,43.1353,43.1729,42.994,42.994,8500.0
2020-05-22 15:00:00,45.7,45.78,45.66,45.7,16756.0,43.0223,43.0976,42.9846,43.0223,16756.0
2020-05-22 15:30:00,45.7,45.91,45.7,45.82,49992.0,43.0223,43.22,43.0223,43.1353,49992.0
2020-05-26 09:30:00,47.08,47.68,46.76,47.19,112395.0,44.3214,44.8863,44.0202,44.425,112395.0
2020-05-26 10:00:00,47.16,47.5,47.12,47.34,28942.0,44.3967,44.7168,44.3591,44.5662,28942.0
2020-05-26 10:30:00,47.35,47.61,47.34,47.36,40987.0,44.5756,44.8204,44.5662,44.585,40987.0
2020-05-26 11:00:00,47.41,47.54,47.12,47.16,46893.0,44.6321,44.7545,44.3591,44.3967,46893.0
2020-05-26 11:30:00,47.13,47.26,47.07,47.25,39990.0,44.3685,44.4909,44.312,44.4815,39990.0
2020-05-26 12:00:00,47.25,47.25,47.13,47.2,38824.0,44.4815,44.4815,44.3685,44.4344,38824.0
2020-05-26 12:30:00,47.2,47.56,47.19,47.46,37185.0,44.4344,44.7733,44.425,44.6792,37185.0
2020-05-26 13:00:00,47.46,47.67,47.46,47.58,15567.0,44.6792,44.8769,44.6792,44.7921,15567.0
2020-05-26 13:30:00,47.57,47.86,47.56,47.75,27713.0,44.7827,45.0557,44.7733,44.9522,27713.0
2020-05-26 14:00:00,47.77,47.96,47.77,47.91,31253.0,44.971,45.1499,44.971,45.1028,31253.0
2020-05-26 14:30:00,47.89,47.91,47.77,47.79,25365.0,45.084,45.1028,44.971,44.9898,25365.0
2020-05-26 15:00:00,47.8,47.82,47.71,47.76,28129.0,44.9992,45.0181,44.9145,44.9616,28129.0
2020-05-26 15:30:00,47.78,47.78,47.44,47.59,142341.0,44.9804,44.9804,44.6603,44.8015,142341.0
2020-05-27 09:30:00,48.28,48.76,48.24,48.27,34014.0,45.4511,45.903,45.4135,45.4417,34014.0
2020-05-27 10:00:00,48.22,48.42,48.08,48.28,11946.0,45.3946,45.5829,45.2628,45.4511,11946.0
2020-05-27 10:30:00,48.33,48.33,47.74,47.83,15176.0,45.4982,45.4982,44.9428,45.0275,15176.0
2020-05-27 11:00:00,47.83,48.16,47.79,47.94,14453.0,45.0275,45.3381,44.9898,45.131,14453.0
2020-05-27 11:30:00,47.93,48.28,47.88,48.21,11412.0,45.1216,45.4511,45.0746,45.3852,11412.0
2020-05-27 12:00:00,48.18,48.23,48.06,48.08,14876.0,45.357,45.404,45.244,45.2628,14876.0
2020-05-27 12:30:00,48.08,48.21,48.02,48.19,15108.0,45.2628,45.3852,45.2063,45.3664,15108.0
2020-05-27 13:00:00,48.15,48.3,48.08,48.23,15285.0,45.3287,45.4699,45.2628,45.404,15285.0
2020-05-27 13:30:00,48.23,48.34,48.17,48.25,16056.0,45.404,45.5076,45.3476,45.4229,16056.0
2020-05-27 14:00:00,48.25,48.43,48.24,48.27,27459.0,45.4229,45.5923,45.4135,45.4417,27459.0
2020-05-27 14:30:00,48.27,48.29,48.14,48.24,25065.0,45.4417,45.4605,45.3193,45.4135,25065.0
2020-05-27 15:00:00,48.23,48.49,48.23,48.44,27734.0,45.404,45.6488,45.404,45.6017,27734.0
2020-05-27 15:30:00,48.41,48.53,48.26,48.46,60182.0,45.5735,45.6865,45.4323,45.6206,60182.0
2020-05-28 09:30:00,48.85,48.95,48.05,48.28,19654.0,45.9877,46.0819,45.2346,45.4511,19654.0
2020-05-28 10:00:00,48.36,48.66,48.23,48.6,20068.0,45.5264,45.8088,45.404,45.7524,20068.0
2020-05-28 10:30:00,48.63,49.12,48.53,49.02,29326.0,45.7806,46.2419,45.6865,46.1478,29326.0
2020-05-28 11:00:00,49.02,49.09,48.92,49.09,25435.0,46.1478,46.2137,46.0536,46.2137,25435.0
2020-05-28 11:30:00,49.15,49.31,49.11,49.3,29712.0,46.2701,46.4208,46.2325,46.4114,29712.0
2020-05-28 12:00:00,49.3,49.36,49.15,49.17,25452.0,46.4114,46.4678,46.2701,46.289,25452.0
2020-05-28 12:30:00,49.17,49.28,49.13,49.24,11035.0,46.289,46.3925,46.2513,46.3549,11035.0
2020-05-28 13:00:00,49.24,49.32,49.18,49.32,13259.0,46.3549,46.4302,46.2984,46.4302,13259.0
2020-05-28 13:30:00,49.32,49.36,49.25,49.32,18771.0,46.4302,46.4678,46.3643,46.4302,18771.0
2020-05-28 14:00:00,49.33,49.39,49.27,49.29,20950.0,46.4396,46.4961,46.3831,46.4019,20950.0
2020-05-28 14:30:00,49.32,49.32,49.13,49.26,18946.0,46.4302,46.4302,46.2513,46.3737,18946.0
2020-05-28 15:00:00,49.27,49.31,48.95,48.95,27811.0,46.3831,46.4208,46.0819,46.0819,27811.0
2020-05-28 15:30:00,48.95,48.95,48.59,48.7,70194.0,46.0819,46.0819,45.743,45.8465,70194.0
2020-05-29 09:30:00,48.35,48.37,47.88,48.3,13514.0,45.517,45.5358,45.0746,45.4699,13514.0
2020-05-29 10:00:00,48.19,48.38,48.08,48.09,11747.0,45.3664,45.5453,45.2628,45.2722,11747.0
2020-05-29 10:30:00,48.11,48.21,48.03,48.16,9891.0,45.2911,45.3852,45.2158,45.3381,9891.0
2020-05-29 11:00:00,48.2,48.32,47.99,48.22,27011.0,45.3758,45.4888,45.1781,45.3946,27011.0
2020-05-29 11:30:00,48.23,48.3,48.13,48.2,7915.0,45.404,45.4699,45.3099,45.3758,7915.0
2020-05-29 12:00:00,48.19,48.21,48.05,48.08,21835.0,45.3664,45.3852,45.2346,45.2628,21835.0
2020-05-29 12:30:00,48.06,48.18,47.8,48.18,13161.0,45.244,45.357,44.9992,45.357,13161.0
2020-05-29 13:00:00,48.12,48.16,48.02,48.04,13476.0,45.3005,45.3381,45.2063,45.2252,13476.0
2020-05-29 13:30:00,48.02,48.06,47.84,47.93,15450.0,45.2063,45.244,45.0369,45.1216,15450.0
2020-05-29 14:00:00,47.93,48.16,47.88,48.07,17531.0,45.1216,45.3381,45.0746,45.2534,17531.0
2020-05-29 14:30:00,48.07,48.24,47.76,48.24,32545.0,45.2534,45.4135,44.9616,45.4135,32545.0
2020-05-29 15:00:00,48.27,48.5,48.21,48.37,32776.0,45.4417,45.6582,45.3852,45.5358,32776.0
2020-05-29 15:30:00,48.38,48.4,48.05,48.19,116028.0,45.5453,45.5641,45.2346,45.3664,116028.0
2020-06-01 09:30:00,48.41,48.46,48.01,48.37,16431.0,45.5735,45.6206,45.1969,45.5358,16431.0
2020-06-01 10:00:00,48.37,48.7,48.36,48.7,9903.0,45.5358,45.8465,45.5264,45.8465,9903.0
2020-06-01 10:30:00,48.69,48.78,48.65,48.73,21321.0,45.8371,45.9218,45.7994,45.8747,21321.0
2020-06-01 11:00:00,48.72,48.77,48.45,48.45,16175.0,45.8653,45.9124,45.6112,45.6112,16175.0
2020-06-01 11:30:00,48.45,48.51,48.3,48.36,10886.0,45.6112,45.6676,45.4699,45.5264,10886.0
2020-06-01 12:00:00,48.34,48.63,48.33,48.51,14388.0,45.5076,45.7806,45.4982,45.6676,14388.0
2020-06-01 12:30:00,48.56,48.56,48.37,48.48,6338.0,45.7147,45.7147,45.5358,45.6394,6338.0
2020-06-01 13:00:00,48.5,48.65,48.44,48.62,10386.0,45.6582,45.7994,45.6017,45.7712,10386.0
2020-06-01 13:30:00,48.63,48.83,48.6,48.67,17393.0,45.7806,45.9689,45.7524,45.8183,17393.0
2020-06-01 14:00:00,48.68,48.7,48.49,48.49,13870.0,45.8277,45.8465,45.6488,45.6488,13870.0
2020-06-01 14:30:00,48.46,48.53,48.41,48.53,12485.0,45.6206,45.6865,45.5735,45.6865,12485.0
2020-06-01 15:00:00,48.59,48.61,48.47,48.48,20133.0,45.743,45.7618,45.63,45.6394,20133.0
2020-06-01 15:30:00,48.47,48.55,48.4,48.42,72456.0,45.63,45.7053,45.5641,45.5829,72456.0
2020-06-02 09:30:00,48.79,48.79,48.28,48.7,21972.0,45.9312,45.9312,45.4511,45.8465,21972.0
2020-06-02 10:00:00,48.7,48.91,48.63,48.91,19219.0,45.8465,46.0442,45.7806,46.0442,19219.0
2020-06-02 10:30:00,48.92,48.99,48.69,48.87,17128.0,46.0536,46.1195,45.8371,46.0065,17128.0
2020-06-02 11:00:00,48.89,48.89,48.62,48.62,18530.0,46.0254,46.0254,45.7712,45.7712,18530.0
2020-06-02 11:30:00,48.6,48.74,48.38,48.4,33643.0,45.7524,45.8842,45.5453,45.5641,33643.0
2020-06-02 12:00:00,48.42,48.76,48.42,48.73,10748.0,45.5829,45.903,45.5829,45.8747,10748.0
2020-06-02 12:30:00,48.73,48.8,48.56,48.64,18655.0,45.8747,45.9406,45.7147,45.79,18655.0
2020-06-02 13:00:00,48.63,48.7,48.57,48.59,10957.0,45.7806,45.8465,45.7241,45.743,10957.0
2020-06-02 13:30:00,48.59,48.59,48.5,48.53,14595.0,45.743,45.743,45.6582,45.6865,14595.0
2020-06-02 14:00:00,48.52,48.62,48.47,48.52,21285.0,45.6771,45.7712,45.63,45.6771,21285.0
2020-06-02 14:30:00,48.5,48.64,48.42,48.63,16519.0,45.6582,45.79,45.5829,45.7806,16519.0
2020-06-02 15:00:00,48.62,48.64,48.44,48.51,20399.0,45.7712,45.79,45.6017,45.6676,20399.0
2020-06-02 15:30:00,48.54,48.65,48.37,48.61,72482.0,45.6959,45.7994,45.5358,45.7618,72482.0
2020-06-03 09:30:00,49.28,49.35,48.96,49.11,14159.0,46.3925,46.4584,46.0913,46.2325,14159.0
2020-06-03 10:00:00,49.1,49.35,49.07,49.27,27563.0,46.2231,46.4584,46.1948,46.3831,27563.0
2020-06-03 10:30:00,49.3,49.48,49.26,49.35,33651.0,46.4114,46.5808,46.3737,46.4584,33651.0
2020-06-03 11:00:00,49.36,49.49,49.34,49.4,28019.0,46.4678,46.5902,46.449,46.5055,28019.0
2020-06-03 11:30:00,49.4,49.52,49.39,49.51,18923.0,46.5055,46.6185,46.4961,46.609,18923.0
2020-06-03 12:00:00,49.5,49.58,49.33,49.41,31472.0,46.5996,46.6749,46.4396,46.5149,31472.0
2020-06-03 12:30:00,49.4,49.51,49.35,49.38,34959.0,46.5055,46.609,46.4584,46.4867,34959.0
2020-06-03 13:00:00,49.4,49.42,49.35,49.42,8726.0,46.5055,46.5243,46.4584,46.5243,8726.0
2020-06-03 13:30:00,49.42,49.46,49.37,49.39,12086.0,46.5243,46.562,46.4772,46.4961,12086.0
2020-06-03 14:00:00,49.4,49.45,49.4,49.44,14618.0,46.5055,46.5526,46.5055,46.5431,14618.0
2020-06-03 14:30:00,49.44,49.48,49.38,49.44,12469.0,46.5431,46.5808,46.4867,46.5431,12469.0
2020-06-03 15:00:00,49.44,49.62,49.43,49.6,23018.0,46.5431,46.7126,46.5337,46.6938,23018.0
2020-06-03 15:30:00,49.61,49.63,49.46,49.58,81447.0,46.7032,46.722,46.562,46.6749,81447.0
2020-06-04 09:30:00,48.99,49.75,48.99,49.74,67872.0,46.1195,46.835,46.1195,46.8256,67872.0
2020-06-04 10:00:00,49.83,50.0,49.67,49.74,32650.0,46.9103,47.0703,46.7597,46.8256,32650.0
2020-06-04 10:30:00,49.76,50.17,49.76,50.15,29967.0,46.8444,47.2304,46.8444,47.2115,29967.0
2020-06-04 11:00:00,50.15,50.16,49.8,49.85,38080.0,47.2115,47.221,46.8821,46.9291,38080.0
2020-06-04 11:30:00,49.84,49.92,49.74,49.88,23935.0,46.9197,46.995,46.8256,46.9574,23935.0
2020-06-04 12:00:00,49.91,49.91,49.7,49.74,16559.0,46.9856,46.9856,46.7879,46.8256,16559.0
2020-06-04 12:30:00,49.72,49.87,49.69,49.83,19836.0,46.8067,46.948,46.7785,46.9103,19836.0
2020-06-04 13:00:00,49.8,49.97,49.77,49.97,21486.0,46.8821,47.0421,46.8538,47.0421,21486.0
2020-06-04 13:30:00,49.98,50.21,49.98,50.19,20595.0,47.0515,47.268,47.0515,47.2492,20595.0
2020-06-04 14:00:00,50.17,50.27,50.08,50.24,25013.0,47.2304,47.3245,47.1456,47.2963,25013.0
2020-06-04 14:30:00,50.25,50.42,50.09,50.35,50463.0,47.3057,47.4657,47.1551,47.3998,50463.0
2020-06-04 15:00:00,50.33,50.57,50.27,50.55,81973.0,47.381,47.6069,47.3245,47.5881,81973.0
2020-06-04 15:30:00,50.54,50.82,50.41,50.79,158035.0,47.5787,47.8423,47.4563,47.814,158035.0
2020-06-05 09:30:00,52.0,52.76,51.86,51.97,103474.0,48.9531,49.6686,48.8214,48.9249,103474.0
2020-06-05 10:00:00,51.92,52.35,51.91,52.29,32206.0,48.8778,49.2826,48.8684,49.2262,32206.0
2020-06-05 10:30:00,52.25,52.64,52.2,52.63,30655.0,49.1885,49.5556,49.1414,49.5462,30655.0
2020-06-05 11:00:00,52.62,52.78,52.52,52.77,29516.0,49.5368,49.6874,49.4427,49.678,29516.0
2020-06-05 11:30:00,52.75,52.89,52.63,52.7,37197.0,49.6592,49.791,49.5462,49.6121,37197.0
2020-06-05 12:00:00,52.72,52.78,52.48,52.62,28227.0,49.631,49.6874,49.405,49.5368,28227.0
2020-06-05 12:30:00,52.63,52.87,52.53,52.53,90484.0,49.5462,49.7722,49.4521,49.4521,90484.0
2020-06-05 13:00:00,52.54,52.56,52.42,52.49,16634.0,49.4615,49.4803,49.3485,49.4144,16634.0
2020-06-05 13:30:00,52.5,52.5,52.35,52.38,15538.0,49.4239,49.4239,49.2826,49.3109,15538.0
2020-06-05 14:00:00,52.39,52.65,52.39,52.62,24027.0,49.3203,49.5651,49.3203,49.5368,24027.0
2020-06-05 14:30:00,52.66,52.7,52.51,52.65,29558.0,49.5745,49.6121,49.4333,49.5651,29558.0
2020-06-05 15:00:00,52.65,52.66,52.47,52.57,29613.0,49.5651,49.5745,49.3956,49.4897,29613.0
2020-06-05 15:30:00,52.59,52.62,52.32,52.55,141365.0,49.5086,49.5368,49.2544,49.4709,141365.0
2020-06-08 09:30:00,52.62,53.17,52.51,52.89,68455.0,49.5368,50.0546,49.4333,49.791,68455.0
2020-06-08 10:00:00,52.9,53.09,52.72,52.98,71970.0,49.8004,49.9793,49.631,49.8757,71970.0
2020-06-08 10:30:00,53.01,53.6,52.88,53.6,69334.0,49.904,50.4594,49.7816,50.4594,69334.0
2020-06-08 11:00:00,53.59,53.73,53.47,53.57,93107.0,50.45,50.5818,50.337,50.4312,93107.0
2020-06-08 11:30:00,53.55,53.55,53.18,53.19,26237.0,50.4123,50.4123,50.064,50.0734,26237.0
2020-06-08 12:00:00,53.16,53.4,53.08,53.4,44708.0,50.0452,50.2711,49.9699,50.2711,44708.0
2020-06-08 12:30:00,53.41,53.52,53.22,53.26,32557.0,50.2805,50.3841,50.1017,50.1393,32557.0
2020-06-08 13:00:00,53.27,53.42,53.24,53.35,29598.0,50.1487,50.2899,50.1205,50.224,29598.0
2020-06-08 13:30:00,53.35,53.47,53.25,53.31,37289.0,50.224,50.337,50.1299,50.1864,37289.0
2020-06-08 14:00:00,53.35,53.54,53.33,53.51,52299.0,50.224,50.4029,50.2052,50.3747,52299.0
2020-06-08 14:30:00,53.51,53.87,53.29,53.84,59308.0,50.3747,50.7136,50.1676,50.6853,59308.0
2020-06-08 15:00:00,53.84,53.88,53.61,53.63,79750.0,50.6853,50.723,50.4688,50.4876,79750.0
2020-06-08 15:30:00,53.64,53.87,53.63,53.77,179700.0,50.4971,50.7136,50.4876,50.6194,179700.0
2020-06-09 09:30:00,53.05,53.05,52.4,52.55,42362.0,49.9416,49.9416,49.3297,49.4709,42362.0
2020-06-09 10:00:00,52.51,52.86,52.49,52.7,37274.0,49.4333,49.7628,49.4144,49.6121,37274.0
2020-06-09 10:30:00,52.75,52.98,52.72,52.88,24087.0,49.6592,49.8757,49.631,49.7816,24087.0
2020-06-09 11:00:00,52.86,52.96,52.76,52.83,25128.0,49.7628,49.8569,49.6686,49.7345,25128.0
2020-06-09 11:30:00,52.83,52.96,52.78,52.91,33730.0,49.7345,49.8569,49.6874,49.8098,33730.0
2020-06-09 12:00:00,52.93,53.21,52.91,53.19,54253.0,49.8287,50.0923,49.8098,50.0734,54253.0
2020-06-09 12:30:00,53.21,53.24,52.89,53.18,70347.0,50.0923,50.1205,49.791,50.064,70347.0
2020-06-09 13:00:00,53.19,53.43,53.17,53.41,75689.0,50.0734,50.2994,50.0546,50.2805,75689.0
2020-06-09 13:30:00,53.41,53.63,53.34,53.37,303435.0,50.2805,50.4876,50.2146,50.2429,303435.0
2020-06-09 14:00:00,53.33,53.34,53.0,53.22,53137.0,50.2052,50.2146,49.8946,50.1017,53137.0
2020-06-09 14:30:00,53.24,53.38,53.2,53.25,66320.0,50.1205,50.2523,50.0828,50.1299,66320.0
2020-06-09 15:00:00,53.26,53.48,53.22,53.46,45263.0,50.1393,50.3464,50.1017,50.3276,45263.0
2020-06-09 15:30:00,53.46,53.46,53.16,53.26,227773.0,50.3276,50.3276,50.0452,50.1393,227773.0
2020-06-10 09:30:00,53.34,53.34,52.74,52.92,38161.0,50.2146,50.2146,49.6498,49.8192,38161.0
2020-06-10 10:00:00,52.96,53.03,52.74,52.92,117827.0,49.8569,49.9228,49.6498,49.8192,117827.0
2020-06-10 10:30:00,52.92,53.08,52.67,52.83,54532.0,49.8192,49.9699,49.5839,49.7345,54532.0
2020-06-10 11:00:00,52.8,53.04,52.8,52.92,15630.0,49.7063,49.9322,49.7063,49.8192,15630.0
2020-06-10 11:30:00,52.91,53.32,52.85,53.31,42519.0,49.8098,50.1958,49.7533,50.1864,42519.0
2020-06-10 12:00:00,53.24,53.5,53.14,53.33,29050.0,50.1205,50.3653,50.0264,50.2052,29050.0
2020-06-10 12:30:00,53.31,53.31,53.09,53.14,20565.0,50.1864,50.1864,49.9793,50.0264,20565.0
2020-06-10 13:00:00,53.14,53.22,53.08,53.17,26655.0,50.0264,50.1017,49.9699,50.0546,26655.0
2020-06-10 13:30:00,53.17,53.46,53.17,53.44,47670.0,50.0546,50.3276,50.0546,50.3088,47670.0
2020-06-10 14:00:00,53.45,53.87,53.31,53.7,71636.0,50.3182,50.7136,50.1864,50.5535,71636.0
2020-06-10 14:30:00,53.7,53.74,53.06,53.12,55912.0,50.5535,50.5912,49.951,50.0075,55912.0
2020-06-10 15:00:00,53.11,53.3,52.9,53.19,139586.0,49.9981,50.177,49.8004,50.0734,139586.0
2020-06-10 15:30:00,53.2,53.24,52.66,52.7,266645.0,50.0828,50.1205,49.5745,49.6121,266645.0
2020-06-11 09:30:00,51.03,51.37,50.23,50.9,78675.0,48.04,48.3601,47.2869,47.9176,78675.0
2020-06-11 10:00:00,50.98,51.05,50.81,50.86,31055.0,47.9929,48.0588,47.8329,47.8799,31055.0
2020-06-11 10:30:00,50.86,51.11,50.67,50.89,24592.0,47.8799,48.1153,47.7011,47.9082,24592.0
2020-06-11 11:00:00,50.85,50.94,50.67,50.86,61925.0,47.8705,47.9553,47.7011,47.8799,61925.0
2020-06-11 11:30:00,50.85,50.93,50.59,50.74,19078.0,47.8705,47.9458,47.6258,47.767,19078.0
2020-06-11 12:00:00,50.69,50.72,50.35,50.41,15518.0,47.7199,47.7481,47.3998,47.4563,15518.0
2020-06-11 12:30:00,50.44,50.63,50.14,50.19,17945.0,47.4846,47.6634,47.2021,47.2492,17945.0
2020-06-11 13:00:00,50.16,50.35,50.16,50.23,29813.0,47.221,47.3998,47.221,47.2869,29813.0
2020-06-11 13:30:00,50.21,50.32,49.96,50.14,21010.0,47.268,47.3716,47.0327,47.2021,21010.0
2020-06-11 14:00:00,50.1,50.12,49.92,50.07,25777.0,47.1645,47.1833,46.995,47.1362,25777.0
2020-06-11 14:30:00,49.98,50.02,49.41,49.52,54087.0,47.0515,47.0892,46.5149,46.6185,54087.0
2020-06-11 15:00:00,49.5,49.73,49.44,49.54,53411.0,46.5996,46.8162,46.5431,46.6373,53411.0
2020-06-11 15:30:00,49.52,49.72,49.29,49.32,123278.0,46.6185,46.8067,46.4019,46.4302,123278.0
2020-06-12 09:30:00,50.62,50.63,49.32,49.32,45119.0,47.654,47.6634,46.4302,46.4302,45119.0
2020-06-12 10:00:00,49.35,49.76,49.23,49.23,20902.0,46.4584,46.8444,46.3455,46.3455,20902.0
2020-06-12 10:30:00,49.19,49.37,48.74,48.77,19925.0,46.3078,46.4772,45.8842,45.9124,19925.0
2020-06-12 11:00:00,48.78,48.92,48.17,48.49,32006.0,45.9218,46.0536,45.3476,45.6488,32006.0
2020-06-12 11:30:00,48.58,49.07,48.48,49.03,11299.0,45.7335,46.1948,45.6394,46.1572,11299.0
2020-06-12 12:00:00,49.14,49.2,48.75,48.83,19078.0,46.2607,46.3172,45.8936,45.9689,19078.0
2020-06-12 12:30:00,48.82,48.92,48.65,48.73,27418.0,45.9595,46.0536,45.7994,45.8747,27418.0
2020-06-12 13:00:00,48.75,48.75,48.05,48.05,32815.0,45.8936,45.8936,45.2346,45.2346,32815.0
2020-06-12 13:30:00,48.05,48.11,47.46,47.46,42203.0,45.2346,45.2911,44.6792,44.6792,42203.0
2020-06-12 14:00:00,47.47,47.99,47.46,47.87,19134.0,44.6886,45.1781,44.6792,45.0651,19134.0
2020-06-12 14:30:00,47.88,48.14,47.75,47.98,26197.0,45.0746,45.3193,44.9522,45.1687,26197.0
2020-06-12 15:00:00,47.99,48.29,47.88,47.95,27364.0,45.1781,45.4605,45.0746,45.1405,27364.0
2020-06-12 15:30:00,47.92,48.7,47.9,48.66,72954.0,45.1122,45.8465,45.0934,45.8088,72954.0
2020-06-15 09:30:00,47.52,48.06,47.41,48.03,24789.0,44.7356,45.244,44.6321,45.2158,24789.0
2020-06-15 10:00:00,47.88,48.3,47.61,47.68,46844.0,45.0746,45.4699,44.8204,44.8863,46844.0
2020-06-15 10:30:00,47.69,48.16,47.62,48.09,39178.0,44.8957,45.3381,44.8298,45.2722,39178.0
2020-06-15 11:00:00,48.03,48.29,48.0,48.12,28018.0,45.2158,45.4605,45.1875,45.3005,28018.0
2020-06-15 11:30:00,48.17,48.37,47.96,48.2,23053.0,45.3476,45.5358,45.1499,45.3758,23053.0
2020-06-15 12:00:00,48.21,48.5,48.21,48.44,18371.0,45.3852,45.6582,45.3852,45.6017,18371.0
2020-06-15 12:30:00,48.44,48.66,48.38,48.58,21546.0,45.6017,45.8088,45.5453,45.7335,21546.0
2020-06-15 13:00:00,48.58,48.75,48.57,48.62,21770.0,45.7335,45.8936,45.7241,45.7712,21770.0
2020-06-15 13:30:00,48.64,48.72,48.32,48.33,17096.0,45.79,45.8653,45.4888,45.4982,17096.0
2020-06-15 14:00:00,48.34,49.22,48.34,49.01,48330.0,45.5076,46.336,45.5076,46.1383,48330.0
2020-06-15 14:30:00,49.04,49.1,48.65,48.65,19142.0,46.1666,46.2231,45.7994,45.7994,19142.0
2020-06-15 15:00:00,48.66,48.84,48.46,48.47,31470.0,45.8088,45.9783,45.6206,45.63,31470.0
2020-06-15 15:30:00,48.44,48.78,48.17,48.75,98869.0,45.6017,45.9218,45.3476,45.8936,98869.0
2020-06-16 09:30:00,50.37,50.62,50.0,50.15,45667.0,47.4187,47.654,47.0703,47.2115,45667.0
2020-06-16 10:00:00,50.1,50.13,49.74,49.93,21185.0,47.1645,47.1927,46.8256,47.0044,21185.0
2020-06-16 10:30:00,49.94,49.97,48.76,48.76,36310.0,47.0139,47.0421,45.903,45.903,36310.0
2020-06-16 11:00:00,48.71,49.71,48.4,49.62,24322.0,45.8559,46.7973,45.5641,46.7126,24322.0
2020-06-16 11:30:00,49.66,49.68,49.14,49.14,12392.0,46.7503,46.7691,46.2607,46.2607,12392.0
2020-06-16 12:00:00,49.19,49.39,49.06,49.35,17180.0,46.3078,46.4961,46.1854,46.4584,17180.0
2020-06-16 12:30:00,49.43,49.64,49.41,49.48,16551.0,46.5337,46.7314,46.5149,46.5808,16551.0
2020-06-16 13:00:00,49.49,49.59,49.35,49.5,42008.0,46.5902,46.6844,46.4584,46.5996,42008.0
2020-06-16 13:30:00,49.52,49.52,49.08,49.26,22164.0,46.6185,46.6185,46.2042,46.3737,22164.0
2020-06-16 14:00:00,49.26,49.52,49.2,49.34,23582.0,46.3737,46.6185,46.3172,46.449,23582.0
2020-06-16 14:30:00,49.37,49.46,49.25,49.34,22010.0,46.4772,46.562,46.3643,46.449,22010.0
2020-06-16 15:00:00,49.36,49.37,48.92,49.09,37705.0,46.4678,46.4772,46.0536,46.2137,37705.0
2020-06-16 15:30:00,49.06,49.21,48.68,48.95,127148.0,46.1854,46.3266,45.8277,46.0819,127148.0
2020-06-17 09:30:00,49.06,49.44,48.77,48.85,12250.0,46.1854,46.5431,45.9124,45.9877,12250.0
2020-06-17 10:00:00,48.8,49.05,48.61,48.62,16736.0,45.9406,46.176,45.7618,45.7712,16736.0
2020-06-17 10:30:00,48.59,48.99,48.58,48.9,13586.0,45.743,46.1195,45.7335,46.0348,13586.0
2020-06-17 11:00:00,48.91,48.99,48.72,48.84,26146.0,46.0442,46.1195,45.8653,45.9783,26146.0
2020-06-17 11:30:00,48.85,48.96,48.8,48.91,14727.0,45.9877,46.0913,45.9406,46.0442,14727.0
2020-06-17 12:00:00,48.9,49.0,48.85,49.0,18525.0,46.0348,46.1289,45.9877,46.1289,18525.0
2020-06-17 12:30:00,49.02,49.17,49.02,49.09,13594.0,46.1478,46.289,46.1478,46.2137,13594.0
2020-06-17 13:00:00,49.15,49.37,49.14,49.37,21353.0,46.2701,46.4772,46.2607,46.4772,21353.0
2020-06-17 13:30:00,49.36,49.42,49.26,49.37,52234.0,46.4678,46.5243,46.3737,46.4772,52234.0
2020-06-17 14:00:00,49.38,49.43,49.24,49.3,14758.0,46.4867,46.5337,46.3549,46.4114,14758.0
2020-06-17 14:30:00,49.3,49.41,49.21,49.21,20071.0,46.4114,46.5149,46.3266,46.3266,20071.0
2020-06-17 15:00:00,49.22,49.24,49.0,49.04,31437.0,46.336,46.3549,46.1289,46.1666,31437.0
2020-06-17 15:30:00,49.05,49.13,48.93,49.0,68014.0,46.176,46.2513,46.063,46.1289,68014.0
2020-06-18 09:30:00,48.7,48.7,48.4,48.58,14145.0,45.8465,45.8465,45.5641,45.7335,14145.0
2020-06-18 10:00:00,48.6,48.84,48.6,48.73,22883.0,45.7524,45.9783,45.7524,45.8747,22883.0
2020-06-18 10:30:00,48.7,48.92,48.57,48.83,26588.0,45.8465,46.0536,45.7241,45.9689,26588.0
2020-06-18 11:00:00,48.87,48.89,48.67,48.75,21059.0,46.0065,46.0254,45.8183,45.8936,21059.0
2020-06-18 11:30:00,48.74,48.77,48.47,48.51,16163.0,45.8842,45.9124,45.63,45.6676,16163.0
2020-06-18 12:00:00,48.53,48.66,48.5,48.65,12090.0,45.6865,45.8088,45.6582,45.7994,12090.0
2020-06-18 12:30:00,48.63,48.7,48.54,48.69,9692.0,45.7806,45.8465,45.6959,45.8371,9692.0
2020-06-18 13:00:00,48.74,48.76,48.66,48.72,7687.0,45.8842,45.903,45.8088,45.8653,7687.0
2020-06-18 13:30:00,48.7,48.78,48.69,48.76,11389.0,45.8465,45.9218,45.8371,45.903,11389.0
2020-06-18 14:00:00,48.74,48.74,48.55,48.6,12822.0,45.8842,45.8842,45.7053,45.7524,12822.0
2020-06-18 14:30:00,48.6,48.64,48.52,48.54,8364.0,45.7524,45.79,45.6771,45.6959,8364.0
2020-06-18 15:00:00,48.5,48.52,48.34,48.35,40073.0,45.6582,45.6771,45.5076,45.517,40073.0
2020-06-18 15:30:00,48.35,48.46,48.29,48.38,240495.0,45.517,45.6206,45.4605,45.5453,240495.0
2020-06-19 09:30:00,48.83,49.1,48.77,48.78,144445.0,45.9689,46.2231,45.9124,45.9218,144445.0
2020-06-19 10:00:00,48.79,48.81,48.44,48.79,18360.0,45.9312,45.9501,45.6017,45.9312,18360.0
2020-06-19 10:30:00,48.72,48.75,48.51,48.51,19061.0,45.8653,45.8936,45.6676,45.6676,19061.0
2020-06-19 11:00:00,48.52,48.73,48.44,48.68,14702.0,45.6771,45.8747,45.6017,45.8277,14702.0
2020-06-19 11:30:00,48.67,48.74,48.55,48.7,12338.0,45.8183,45.8842,45.7053,45.8465,12338.0
2020-06-19 12:00:00,48.67,48.67,48.18,48.4,27265.0,45.8183,45.8183,45.357,45.5641,27265.0
2020-06-19 12:30:00,48.43,48.45,48.12,48.28,15753.0,45.5923,45.6112,45.3005,45.4511,15753.0
2020-06-19 13:00:00,48.32,48.35,48.07,48.15,13983.0,45.4888,45.517,45.2534,45.3287,13983.0
2020-06-19 13:30:00,48.11,48.27,48.02,48.09,10623.0,45.2911,45.4417,45.2063,45.2722,10623.0
2020-06-19 14:00:00,48.16,48.19,47.95,48.04,14474.0,45.3381,45.3664,45.1405,45.2252,14474.0
2020-06-19 14:30:00,47.99,48.47,47.95,48.44,19867.0,45.1781,45.63,45.1405,45.6017,19867.0
2020-06-19 15:00:00,48.44,48.59,48.33,48.46,20705.0,45.6017,45.743,45.4982,45.6206,20705.0
2020-06-19 15:30:00,48.45,48.61,48.3,48.47,133720.0,45.6112,45.7618,45.4699,45.63,133720.0
2020-06-22 09:30:00,48.29,48.29,47.63,47.96,18395.0,45.4605,45.4605,44.8392,45.1499,18395.0
2020-06-22 10:00:00,47.96,48.61,47.95,48.61,51888.0,45.1499,45.7618,45.1405,45.7618,51888.0
2020-06-22 10:30:00,48.61,48.61,48.23,48.23,53607.0,45.7618,45.7618,45.404,45.404,53607.0
2020-06-22 11:00:00,48.2,48.26,47.98,48.07,50393.0,45.3758,45.4323,45.1687,45.2534,50393.0
2020-06-22 11:30:00,48.07,48.2,48.0,48.15,19232.0,45.2534,45.3758,45.1875,45.3287,19232.0
2020-06-22 12:00:00,48.14,48.51,48.1,48.51,26584.0,45.3193,45.6676,45.2817,45.6676,26584.0
2020-06-22 12:30:00,48.51,48.59,48.42,48.45,21208.0,45.6676,45.743,45.5829,45.6112,21208.0
2020-06-22 13:00:00,48.46,48.47,48.27,48.27,31118.0,45.6206,45.63,45.4417,45.4417,31118.0
2020-06-22 13:30:00,48.24,48.44,48.24,48.33,28326.0,45.4135,45.6017,45.4135,45.4982,28326.0
2020-06-22 14:00:00,48.33,48.39,48.19,48.39,34301.0,45.4982,45.5547,45.3664,45.5547,34301.0
2020-06-22 14:30:00,48.38,48.42,48.28,48.32,49637.0,45.5453,45.5829,45.4511,45.4888,49637.0
2020-06-22 15:00:00,48.34,48.35,47.91,47.93,42755.0,45.5076,45.517,45.1028,45.1216,42755.0
2020-06-22 15:30:00,47.96,48.13,47.93,48.01,89371.0,45.1499,45.3099,45.1216,45.1969,89371.0
2020-06-23 09:30:00,48.6,48.66,48.22,48.22,23547.0,45.7524,45.8088,45.3946,45.3946,23547.0
2020-06-23 10:00:00,48.23,48.32,48.17,48.26,35425.0,45.404,45.4888,45.3476,45.4323,35425.0
2020-06-23 10:30:00,48.28,48.28,47.79,47.8,30301.0,45.4511,45.4511,44.9898,44.9992,30301.0
2020-06-23 11:00:00,47.8,47.97,47.76,47.83,34275.0,44.9992,45.1593,44.9616,45.0275,34275.0
2020-06-23 11:30:00,47.84,48.15,47.84,48.14,47104.0,45.0369,45.3287,45.0369,45.3193,47104.0
2020-06-23 12:00:00,48.15,48.2,48.03,48.14,13993.0,45.3287,45.3758,45.2158,45.3193,13993.0
2020-06-23 12:30:00,48.17,48.18,48.04,48.14,17269.0,45.3476,45.357,45.2252,45.3193,17269.0
2020-06-23 13:00:00,48.13,48.25,48.13,48.22,13433.0,45.3099,45.4229,45.3099,45.3946,13433.0
2020-06-23 13:30:00,48.25,48.31,48.17,48.28,24562.0,45.4229,45.4794,45.3476,45.4511,24562.0
2020-06-23 14:00:00,48.29,48.29,48.12,48.28,14727.0,45.4605,45.4605,45.3005,45.4511,14727.0
2020-06-23 14:30:00,48.28,48.3,48.18,48.27,20809.0,45.4511,45.4699,45.357,45.4417,20809.0
2020-06-23 15:00:00,48.27,48.38,48.24,48.26,31949.0,45.4417,45.5453,45.4135,45.4323,31949.0
2020-06-23 15:30:00,48.26,48.28,47.82,47.82,78287.0,45.4323,45.4511,45.0181,45.0181,78287.0
2020-06-24 09:30:00,47.28,47.29,46.83,46.88,48156.0,44.5097,44.5191,44.0861,44.1331,48156.0
2020-06-24 10:00:00,46.85,46.92,46.61,46.7,32763.0,44.1049,44.1708,43.879,43.9637,32763.0
2020-06-24 10:30:00,46.71,46.72,46.49,46.65,33321.0,43.9731,43.9825,43.766,43.9166,33321.0
2020-06-24 11:00:00,46.61,46.69,46.38,46.46,40710.0,43.879,43.9543,43.6624,43.7378,40710.0
2020-06-24 11:30:00,46.41,46.45,45.99,46.14,42229.0,43.6907,43.7283,43.2953,43.4365,42229.0
2020-06-24 12:00:00,46.14,46.37,46.12,46.25,26804.0,43.4365,43.653,43.4177,43.5401,26804.0
2020-06-24 12:30:00,46.23,46.5,46.22,46.49,18438.0,43.5212,43.7754,43.5118,43.766,18438.0
2020-06-24 13:00:00,46.5,46.55,46.35,46.37,36843.0,43.7754,43.8225,43.6342,43.653,36843.0
2020-06-24 13:30:00,46.36,46.47,46.34,46.44,27221.0,43.6436,43.7472,43.6248,43.7189,27221.0
2020-06-24 14:00:00,46.47,46.66,46.33,46.65,99392.0,43.7472,43.926,43.6154,43.9166,99392.0
2020-06-24 14:30:00,46.63,46.68,46.55,46.55,38498.0,43.8978,43.9449,43.8225,43.8225,38498.0
2020-06-24 15:00:00,46.55,46.78,46.55,46.62,36888.0,43.8225,44.039,43.8225,43.8884,36888.0
2020-06-24 15:30:00,46.63,46.74,46.37,46.41,174682.0,43.8978,44.0013,43.653,43.6907,174682.0
2020-06-25 09:30:00,46.14,46.14,45.48,45.71,30029.0,43.4365,43.4365,42.8152,43.0317,30029.0
2020-06-25 10:00:00,45.78,46.11,45.77,46.11,21855.0,43.0976,43.4083,43.0882,43.4083,21855.0
2020-06-25 10:30:00,46.08,46.11,45.93,46.0,15383.0,43.38,43.4083,43.2388,43.3047,15383.0
2020-06-25 11:00:00,45.98,46.14,45.78,46.12,17632.0,43.2859,43.4365,43.0976,43.4177,17632.0
2020-06-25 11:30:00,46.13,46.16,45.98,46.13,19471.0,43.4271,43.4553,43.2859,43.4271,19471.0
2020-06-25 12:00:00,46.16,46.26,46.14,46.25,18969.0,43.4553,43.5495,43.4365,43.5401,18969.0
2020-06-25 12:30:00,46.25,46.8,46.22,46.71,47573.0,43.5401,44.0578,43.5118,43.9731,47573.0
2020-06-25 13:00:00,46.7,46.8,46.64,46.77,40060.0,43.9637,44.0578,43.9072,44.0296,40060.0
2020-06-25 13:30:00,46.76,46.95,46.7,46.71,23853.0,44.0202,44.199,43.9637,43.9731,23853.0
2020-06-25 14:00:00,46.72,46.74,46.56,46.59,13317.0,43.9825,44.0013,43.8319,43.8601,13317.0
2020-06-25 14:30:00,46.54,46.64,46.48,46.58,44721.0,43.8131,43.9072,43.7566,43.8507,44721.0
2020-06-25 15:00:00,46.56,46.96,46.53,46.91,25362.0,43.8319,44.2085,43.8037,44.1614,25362.0
2020-06-25 15:30:00,46.86,47.0,46.79,46.89,202667.0,44.1143,44.2461,44.0484,44.1426,202667.0
2020-06-26 09:30:00,46.77,47.36,46.57,47.28,21761.0,44.0296,44.585,43.8413,44.5097,21761.0
2020-06-26 10:00:00,47.41,47.41,46.87,46.97,24133.0,44.6321,44.6321,44.1237,44.2179,24133.0
2020-06-26 10:30:00,46.94,46.99,46.56,46.66,14961.0,44.1896,44.2367,43.8319,43.926,14961.0
2020-06-26 11:00:00,46.69,46.84,46.64,46.66,26368.0,43.9543,44.0955,43.9072,43.926,26368.0
2020-06-26 11:30:00,46.68,46.87,46.58,46.84,13808.0,43.9449,44.1237,43.8507,44.0955,13808.0
2020-06-26 12:00:00,46.83,46.83,46.49,46.57,29442.0,44.0861,44.0861,43.766,43.8413,29442.0
2020-06-26 12:30:00,46.56,46.63,46.53,46.56,36274.0,43.8319,43.8978,43.8037,43.8319,36274.0
2020-06-26 13:00:00,46.53,46.82,46.53,46.69,44523.0,43.8037,44.0767,43.8037,43.9543,44523.0
2020-06-26 13:30:00,46.71,46.9,46.7,46.76,26652.0,43.9731,44.152,43.9637,44.0202,26652.0
2020-06-26 14:00:00,46.74,46.82,46.65,46.68,23919.0,44.0013,44.0767,43.9166,43.9449,23919.0
2020-06-26 14:30:00,46.68,46.72,46.55,46.65,16172.0,43.9449,43.9825,43.8225,43.9166,16172.0
2020-06-26 15:00:00,46.66,46.76,46.55,46.63,21704.0,43.926,44.0202,43.8225,43.8978,21704.0
2020-06-26 15:30:00,46.62,47.05,46.44,46.8,450790.0,43.8884,44.2932,43.7189,44.0578,450790.0
2020-06-29 09:30:00,47.22,47.33,46.86,47.2,25725.0,44.4532,44.5568,44.1143,44.4344,25725.0
2020-06-29 10:00:00,47.2,47.51,47.19,47.44,23879.0,44.4344,44.7262,44.425,44.6603,23879.0
2020-06-29 10:30:00,47.45,47.78,47.45,47.75,15812.0,44.6697,44.9804,44.6697,44.9522,15812.0
2020-06-29 11:00:00,47.75,47.82,47.46,47.68,17449.0,44.9522,45.0181,44.6792,44.8863,17449.0
2020-06-29 11:30:00,47.66,47.66,47.45,47.45,10003.0,44.8674,44.8674,44.6697,44.6697,10003.0
2020-06-29 12:00:00,47.5,47.74,47.43,47.73,15530.0,44.7168,44.9428,44.6509,44.9333,15530.0
2020-06-29 12:30:00,47.73,47.76,47.5,47.52,25160.0,44.9333,44.9616,44.7168,44.7356,25160.0
2020-06-29 13:00:00,47.51,47.51,47.41,47.49,17303.0,44.7262,44.7262,44.6321,44.7074,17303.0
2020-06-29 13:30:00,47.5,47.55,47.41,47.44,17340.0,44.7168,44.7639,44.6321,44.6603,17340.0
2020-06-29 14:00:00,47.48,47.49,47.31,47.31,15106.0,44.698,44.7074,44.538,44.538,15106.0
2020-06-29 14:30:00,47.31,47.41,47.27,47.3,15545.0,44.538,44.6321,44.5003,44.5285,15545.0
2020-06-29 15:00:00,47.31,47.31,47.08,47.26,29512.0,44.538,44.538,44.3214,44.4909,29512.0
2020-06-29 15:30:00,47.24,47.49,47.13,47.47,104868.0,44.4721,44.7074,44.3685,44.6886,104868.0
2020-06-30 09:30:00,47.33,47.77,47.28,47.53,17527.0,44.5568,44.971,44.5097,44.7451,17527.0
2020-06-30 10:00:00,47.55,47.73,47.4,47.67,11172.0,44.7639,44.9333,44.6227,44.8769,11172.0
2020-06-30 10:30:00,47.66,47.82,47.52,47.8,21584.0,44.8674,45.0181,44.7356,44.9992,21584.0
2020-06-30 11:00:00,47.82,48.0,47.82,47.93,13548.0,45.0181,45.1875,45.0181,45.1216,13548.0
2020-06-30 11:30:00,47.91,47.97,47.76,47.97,18471.0,45.1028,45.1593,44.9616,45.1593,18471.0
2020-06-30 12:00:00,47.97,48.06,47.92,48.06,10692.0,45.1593,45.244,45.1122,45.244,10692.0
2020-06-30 12:30:00,48.05,48.09,47.91,47.92,13067.0,45.2346,45.2722,45.1028,45.1122,13067.0
2020-06-30 13:00:00,47.9,47.98,47.86,47.98,12882.0,45.0934,45.1687,45.0557,45.1687,12882.0
2020-06-30 13:30:00,47.94,47.96,47.85,47.94,9150.0,45.131,45.1499,45.0463,45.131,9150.0
2020-06-30 14:00:00,47.91,47.94,47.87,47.93,12712.0,45.1028,45.131,45.0651,45.1216,12712.0
2020-06-30 14:30:00,47.93,48.03,47.9,47.98,18240.0,45.1216,45.2158,45.0934,45.1687,18240.0
2020-06-30 15:00:00,47.98,48.01,47.9,47.94,25294.0,45.1687,45.1969,45.0934,45.131,25294.0
2020-06-30 15:30:00,47.95,48.18,47.9,47.99,162508.0,45.1405,45.357,45.0934,45.1781,162508.0
2020-07-01 09:30:00,47.99,48.09,47.72,47.76,22709.0,45.1781,45.2722,44.9239,44.9616,22709.0
2020-07-01 10:00:00,47.79,48.18,47.79,48.14,16049.0,44.9898,45.357,44.9898,45.3193,16049.0
2020-07-01 10:30:00,48.19,48.24,48.08,48.12,16192.0,45.3664,45.4135,45.2628,45.3005,16192.0
2020-07-01 11:00:00,48.12,48.12,47.54,47.57,15018.0,45.3005,45.3005,44.7545,44.7827,15018.0
2020-07-01 11:30:00,47.61,47.9,47.58,47.84,13959.0,44.8204,45.0934,44.7921,45.0369,13959.0
2020-07-01 12:00:00,47.83,48.02,47.75,47.98,10168.0,45.0275,45.2063,44.9522,45.1687,10168.0
2020-07-01 12:30:00,48.0,48.05,47.88,47.92,15467.0,45.1875,45.2346,45.0746,45.1122,15467.0
2020-07-01 13:00:00,47.93,47.93,47.66,47.75,25098.0,45.1216,45.1216,44.8674,44.9522,25098.0
2020-07-01 13:30:00,47.73,47.76,47.62,47.64,16799.0,44.9333,44.9616,44.8298,44.8486,16799.0
2020-07-01 14:00:00,47.64,47.73,47.59,47.69,19021.0,44.8486,44.9333,44.8015,44.8957,19021.0
2020-07-01 14:30:00,47.71,47.72,47.57,47.64,15428.0,44.9145,44.9239,44.7827,44.8486,15428.0
2020-07-01 15:00:00,47.64,47.72,47.56,47.61,73634.0,44.8486,44.9239,44.7733,44.8204,73634.0
2020-07-01 15:30:00,47.61,47.63,47.35,47.42,183371.0,44.8204,44.8392,44.5756,44.6415,183371.0
2020-07-02 09:30:00,48.09,48.67,47.97,48.58,26519.0,45.2722,45.8183,45.1593,45.7335,26519.0
2020-07-02 10:00:00,48.63,48.74,48.53,48.54,19929.0,45.7806,45.8842,45.6865,45.6959,19929.0
2020-07-02 10:30:00,48.53,48.68,48.36,48.36,23104.0,45.6865,45.8277,45.5264,45.5264,23104.0
2020-07-02 11:00:00,48.38,48.68,48.24,48.63,21389.0,45.5453,45.8277,45.4135,45.7806,21389.0
2020-07-02 11:30:00,48.66,48.67,48.58,48.62,23565.0,45.8088,45.8183,45.7335,45.7712,23565.0
2020-07-02 12:00:00,48.64,48.67,48.5,48.64,11562.0,45.79,45.8183,45.6582,45.79,11562.0
2020-07-02 12:30:00,48.65,48.67,48.48,48.56,25962.0,45.7994,45.8183,45.6394,45.7147,25962.0
2020-07-02 13:00:00,48.62,48.78,48.61,48.75,25200.0,45.7712,45.9218,45.7618,45.8936,25200.0
2020-07-02 13:30:00,48.77,48.86,48.77,48.83,12198.0,45.9124,45.9971,45.9124,45.9689,12198.0
2020-07-02 14:00:00,48.83,48.92,48.78,48.9,12848.0,45.9689,46.0536,45.9218,46.0348,12848.0
2020-07-02 14:30:00,48.91,48.98,48.84,48.84,16228.0,46.0442,46.1101,45.9783,45.9783,16228.0
2020-07-02 15:00:00,48.83,48.85,48.75,48.79,20829.0,45.9689,45.9877,45.8936,45.9312,20829.0
2020-07-02 15:30:00,48.78,48.81,48.38,48.51,121836.0,45.9218,45.9501,45.5453,45.6676,121836.0
2020-07-06 09:30:00,49.42,49.42,48.67,48.74,46769.0,46.5243,46.5243,45.8183,45.8842,46769.0
2020-07-06 10:00:00,48.77,49.01,48.33,48.55,14736.0,45.9124,46.1383,45.4982,45.7053,14736.0
2020-07-06 10:30:00,48.53,48.75,48.51,48.65,9795.0,45.6865,45.8936,45.6676,45.7994,9795.0
2020-07-06 11:00:00,48.64,48.71,48.57,48.61,23255.0,45.79,45.8559,45.7241,45.7618,23255.0
2020-07-06 11:30:00,48.59,48.69,48.45,48.46,11837.0,45.743,45.8371,45.6112,45.6206,11837.0
2020-07-06 12:00:00,48.44,48.5,48.35,48.46,12875.0,45.6017,45.6582,45.517,45.6206,12875.0
2020-07-06 12:30:00,48.46,48.46,48.35,48.39,13430.0,45.6206,45.6206,45.517,45.5547,13430.0
2020-07-06 13:00:00,48.38,48.39,48.2,48.24,21384.0,45.5453,45.5547,45.3758,45.4135,21384.0
2020-07-06 13:30:00,48.25,48.4,48.24,48.38,21512.0,45.4229,45.5641,45.4135,45.5453,21512.0
2020-07-06 14:00:00,48.38,48.38,48.18,48.34,62440.0,45.5453,45.5453,45.357,45.5076,62440.0
2020-07-06 14:30:00,48.33,48.37,48.18,48.25,21182.0,45.4982,45.5358,45.357,45.4229,21182.0
2020-07-06 15:00:00,48.24,48.34,48.22,48.23,22153.0,45.4135,45.5076,45.3946,45.404,22153.0
2020-07-06 15:30:00,48.24,48.34,48.21,48.26,143253.0,45.4135,45.5076,45.3852,45.4323,143253.0
2020-07-07 09:30:00,47.88,48.25,47.66,48.1,8547.0,45.0746,45.4229,44.8674,45.2817,8547.0
2020-07-07 10:00:00,48.12,48.31,48.1,48.19,17214.0,45.3005,45.4794,45.2817,45.3664,17214.0
2020-07-07 10:30:00,48.16,48.2,48.0,48.12,12644.0,45.3381,45.3758,45.1875,45.3005,12644.0
2020-07-07 11:00:00,48.07,48.25,48.07,48.16,13062.0,45.2534,45.4229,45.2534,45.3381,13062.0
2020-07-07 11:30:00,48.12,48.23,48.09,48.12,12960.0,45.3005,45.404,45.2722,45.3005,12960.0
2020-07-07 12:00:00,48.12,48.16,48.09,48.11,17982.0,45.3005,45.3381,45.2722,45.2911,17982.0
2020-07-07 12:30:00,48.1,48.14,48.03,48.12,10714.0,45.2817,45.3193,45.2158,45.3005,10714.0
2020-07-07 13:00:00,48.12,48.15,48.03,48.09,13997.0,45.3005,45.3287,45.2158,45.2722,13997.0
2020-07-07 13:30:00,48.1,48.15,48.07,48.13,13540.0,45.2817,45.3287,45.2534,45.3099,13540.0
2020-07-07 14:00:00,48.11,48.15,48.01,48.04,22872.0,45.2911,45.3287,45.1969,45.2252,22872.0
2020-07-07 14:30:00,48.02,48.06,48.0,48.05,41581.0,45.2063,45.244,45.1875,45.2346,41581.0
2020-07-07 15:00:00,48.05,48.06,47.9,47.9,26397.0,45.2346,45.244,45.0934,45.0934,26397.0
2020-07-07 15:30:00,47.91,47.93,47.65,47.69,71263.0,45.1028,45.1216,44.858,44.8957,71263.0
2020-07-08 09:30:00,47.69,48.02,47.66,47.93,13528.0,44.8957,45.2063,44.8674,45.1216,13528.0
2020-07-08 10:00:00,47.96,48.0,47.56,47.71,43583.0,45.1499,45.1875,44.7733,44.9145,43583.0
2020-07-08 10:30:00,47.7,47.85,47.69,47.85,34795.0,44.9051,45.0463,44.8957,45.0463,34795.0
2020-07-08 11:00:00,47.86,47.87,47.43,47.49,43465.0,45.0557,45.0651,44.6509,44.7074,43465.0
2020-07-08 11:30:00,47.53,47.73,47.52,47.7,15496.0,44.7451,44.9333,44.7356,44.9051,15496.0
2020-07-08 12:00:00,47.69,47.76,47.61,47.74,7645.0,44.8957,44.9616,44.8204,44.9428,7645.0
2020-07-08 12:30:00,47.75,47.76,47.57,47.67,8256.0,44.9522,44.9616,44.7827,44.8769,8256.0
2020-07-08 13:00:00,47.68,47.68,47.43,47.44,6774.0,44.8863,44.8863,44.6509,44.6603,6774.0
2020-07-08 13:30:00,47.46,47.51,47.44,47.46,9554.0,44.6792,44.7262,44.6603,44.6792,9554.0
2020-07-08 14:00:00,47.43,47.47,47.38,47.4,6683.0,44.6509,44.6886,44.6038,44.6227,6683.0
2020-07-08 14:30:00,47.38,47.4,47.23,47.31,11089.0,44.6038,44.6227,44.4626,44.538,11089.0
2020-07-08 15:00:00,47.31,47.58,47.31,47.56,13282.0,44.538,44.7921,44.538,44.7733,13282.0
2020-07-08 15:30:00,47.57,47.72,47.49,47.63,87508.0,44.7827,44.9239,44.7074,44.8392,87508.0
2020-07-09 09:30:00,47.85,48.06,47.63,48.02,22712.0,45.0463,45.244,44.8392,45.2063,22712.0
2020-07-09 10:00:00,48.09,48.17,47.77,47.88,33761.0,45.2722,45.3476,44.971,45.0746,33761.0
2020-07-09 10:30:00,47.91,47.92,47.5,47.5,44760.0,45.1028,45.1122,44.7168,44.7168,44760.0
2020-07-09 11:00:00,47.55,47.75,47.4,47.58,18937.0,44.7639,44.9522,44.6227,44.7921,18937.0
2020-07-09 11:30:00,47.6,47.72,47.46,47.71,9886.0,44.811,44.9239,44.6792,44.9145,9886.0
2020-07-09 12:00:00,47.7,47.81,47.7,47.78,10253.0,44.9051,45.0087,44.9051,44.9804,10253.0
2020-07-09 12:30:00,47.79,47.85,47.76,47.79,28724.0,44.9898,45.0463,44.9616,44.9898,28724.0
2020-07-09 13:00:00,47.79,48.13,47.76,48.05,38305.0,44.9898,45.3099,44.9616,45.2346,38305.0
2020-07-09 13:30:00,48.06,48.16,47.97,47.99,15595.0,45.244,45.3381,45.1593,45.1781,15595.0
2020-07-09 14:00:00,47.99,48.21,47.98,48.17,15328.0,45.1781,45.3852,45.1687,45.3476,15328.0
2020-07-09 14:30:00,48.15,48.3,48.06,48.29,46579.0,45.3287,45.4699,45.244,45.4605,46579.0
2020-07-09 15:00:00,48.29,48.35,48.01,48.01,44183.0,45.4605,45.517,45.1969,45.1969,44183.0
2020-07-09 15:30:00,47.99,48.08,47.79,47.95,72748.0,45.1781,45.2628,44.9898,45.1405,72748.0
2020-07-10 09:30:00,47.87,48.22,47.63,47.63,18761.0,45.0651,45.3946,44.8392,44.8392,18761.0
2020-07-10 10:00:00,47.63,47.88,47.42,47.87,26401.0,44.8392,45.0746,44.6415,45.0651,26401.0
2020-07-10 10:30:00,47.83,48.07,47.83,47.94,32463.0,45.0275,45.2534,45.0275,45.131,32463.0
2020-07-10 11:00:00,47.94,47.94,47.76,47.82,45900.0,45.131,45.131,44.9616,45.0181,45900.0
2020-07-10 11:30:00,47.82,47.94,47.7,47.91,21324.0,45.0181,45.131,44.9051,45.1028,21324.0
2020-07-10 12:00:00,47.93,48.1,47.9,47.98,37503.0,45.1216,45.2817,45.0934,45.1687,37503.0
2020-07-10 12:30:00,47.98,48.17,47.92,48.17,24972.0,45.1687,45.3476,45.1122,45.3476,24972.0
2020-07-10 13:00:00,48.18,48.18,48.0,48.1,35142.0,45.357,45.357,45.1875,45.2817,35142.0
2020-07-10 13:30:00,48.1,48.25,48.09,48.24,30127.0,45.2817,45.4229,45.2722,45.4135,30127.0
2020-07-10 14:00:00,48.25,48.27,48.14,48.22,29289.0,45.4229,45.4417,45.3193,45.3946,29289.0
2020-07-10 14:30:00,48.22,48.32,48.21,48.3,39089.0,45.3946,45.4888,45.3852,45.4699,39089.0
2020-07-10 15:00:00,48.29,48.37,48.22,48.29,47673.0,45.4605,45.5358,45.3946,45.4605,47673.0
2020-07-10 15:30:00,48.29,48.48,48.26,48.42,88724.0,45.4605,45.6394,45.4323,45.5829,88724.0
2020-07-13 09:30:00,48.85,48.96,48.71,48.85,10955.0,45.9877,46.0913,45.8559,45.9877,10955.0
2020-07-13 10:00:00,48.79,49.2,48.76,49.18,8027.0,45.9312,46.3172,45.903,46.2984,8027.0
2020-07-13 10:30:00,49.22,49.25,48.95,49.11,13740.0,46.336,46.3643,46.0819,46.2325,13740.0
2020-07-13 11:00:00,49.09,49.25,49.02,49.25,7184.0,46.2137,46.3643,46.1478,46.3643,7184.0
2020-07-13 11:30:00,49.22,49.26,49.16,49.2,6188.0,46.336,46.3737,46.2796,46.3172,6188.0
2020-07-13 12:00:00,49.15,49.2,49.05,49.14,6500.0,46.2701,46.3172,46.176,46.2607,6500.0
2020-07-13 12:30:00,49.17,49.36,49.17,49.35,8493.0,46.289,46.4678,46.289,46.4584,8493.0
2020-07-13 13:00:00,49.39,49.57,49.34,49.57,17765.0,46.4961,46.6655,46.449,46.6655,17765.0
2020-07-13 13:30:00,49.57,49.66,49.5,49.52,20704.0,46.6655,46.7503,46.5996,46.6185,20704.0
2020-07-13 14:00:00,49.51,49.52,49.31,49.32,15919.0,46.609,46.6185,46.4208,46.4302,15919.0
2020-07-13 14:30:00,49.31,49.45,49.22,49.42,15578.0,46.4208,46.5526,46.336,46.5243,15578.0
2020-07-13 15:00:00,49.43,49.43,48.98,48.99,25390.0,46.5337,46.5337,46.1101,46.1195,25390.0
2020-07-13 15:30:00,48.99,49.09,48.63,48.65,75708.0,46.1195,46.2137,45.7806,45.7994,75708.0
2020-07-14 09:30:00,49.0,50.01,48.97,49.89,106176.0,46.1289,47.0797,46.1007,46.9668,106176.0
2020-07-14 10:00:00,49.88,50.18,49.66,50.1,44261.0,46.9574,47.2398,46.7503,47.1645,44261.0
2020-07-14 10:30:00,50.2,50.51,50.17,50.42,36114.0,47.2586,47.5505,47.2304,47.4657,36114.0
2020-07-14 11:00:00,50.41,50.69,50.35,50.53,37698.0,47.4563,47.7199,47.3998,47.5693,37698.0
2020-07-14 11:30:00,50.51,50.76,50.5,50.67,32788.0,47.5505,47.7858,47.541,47.7011,32788.0
2020-07-14 12:00:00,50.65,50.79,50.47,50.64,28002.0,47.6822,47.814,47.5128,47.6728,28002.0
2020-07-14 12:30:00,50.63,50.8,50.57,50.59,31320.0,47.6634,47.8235,47.6069,47.6258,31320.0
2020-07-14 13:00:00,50.59,50.68,50.51,50.59,25776.0,47.6258,47.7105,47.5505,47.6258,25776.0
2020-07-14 13:30:00,50.59,50.85,50.59,50.62,30946.0,47.6258,47.8705,47.6258,47.654,30946.0
2020-07-14 14:00:00,50.59,50.8,50.58,50.71,29736.0,47.6258,47.8235,47.6164,47.7387,29736.0
2020-07-14 14:30:00,50.69,50.86,50.67,50.83,32109.0,47.7199,47.8799,47.7011,47.8517,32109.0
2020-07-14 15:00:00,50.8,50.99,50.7,50.94,44634.0,47.8235,48.0023,47.7293,47.9553,44634.0
2020-07-14 15:30:00,50.94,51.46,50.93,51.43,120731.0,47.9553,48.4448,47.9458,48.4165,120731.0
2020-07-15 09:30:00,52.2,52.56,51.98,52.13,44749.0,49.1414,49.4803,48.9343,49.0755,44749.0
2020-07-15 10:00:00,52.14,52.14,51.73,51.99,19003.0,49.0849,49.0849,48.699,48.9437,19003.0
2020-07-15 10:30:00,51.97,52.3,51.97,52.22,15766.0,48.9249,49.2356,48.9249,49.1603,15766.0
2020-07-15 11:00:00,52.23,52.31,51.96,52.11,18156.0,49.1697,49.245,48.9155,49.0567,18156.0
2020-07-15 11:30:00,52.11,52.15,51.92,51.97,16127.0,49.0567,49.0944,48.8778,48.9249,16127.0
2020-07-15 12:00:00,51.88,52.21,51.86,52.2,27737.0,48.8402,49.1508,48.8214,49.1414,27737.0
2020-07-15 12:30:00,52.19,52.34,52.07,52.34,22865.0,49.132,49.2732,49.019,49.2732,22865.0
2020-07-15 13:00:00,52.33,52.43,52.32,52.39,16522.0,49.2638,49.358,49.2544,49.3203,16522.0
2020-07-15 13:30:00,52.39,52.56,52.39,52.5,21761.0,49.3203,49.4803,49.3203,49.4239,21761.0
2020-07-15 14:00:00,52.49,52.65,52.46,52.48,16928.0,49.4144,49.5651,49.3862,49.405,16928.0
2020-07-15 14:30:00,52.48,52.55,52.44,52.47,18909.0,49.405,49.4709,49.3674,49.3956,18909.0
2020-07-15 15:00:00,52.46,52.58,52.41,52.57,37479.0,49.3862,49.4992,49.3391,49.4897,37479.0
2020-07-15 15:30:00,52.58,52.9,52.48,52.51,136778.0,49.4992,49.8004,49.405,49.4333,136778.0
2020-07-16 09:30:00,52.4,52.74,52.25,52.56,13742.0,49.3297,49.6498,49.1885,49.4803,13742.0
2020-07-16 10:00:00,52.63,52.92,52.63,52.91,12042.0,49.5462,49.8192,49.5462,49.8098,12042.0
2020-07-16 10:30:00,52.93,52.97,52.84,52.85,10257.0,49.8287,49.8663,49.7439,49.7533,10257.0
2020-07-16 11:00:00,52.85,52.99,52.81,52.85,27935.0,49.7533,49.8851,49.7157,49.7533,27935.0
2020-07-16 11:30:00,52.8,52.81,52.45,52.45,9354.0,49.7063,49.7157,49.3768,49.3768,9354.0
2020-07-16 12:00:00,52.41,52.41,52.27,52.35,12527.0,49.3391,49.3391,49.2073,49.2826,12527.0
2020-07-16 12:30:00,52.35,52.46,52.21,52.23,9927.0,49.2826,49.3862,49.1508,49.1697,9927.0
2020-07-16 13:00:00,52.25,52.55,52.24,52.48,16537.0,49.1885,49.4709,49.1791,49.405,16537.0
2020-07-16 13:30:00,52.47,52.49,52.34,52.34,9493.0,49.3956,49.4144,49.2732,49.2732,9493.0
2020-07-16 14:00:00,52.34,52.46,52.31,52.34,10662.0,49.2732,49.3862,49.245,49.2732,10662.0
2020-07-16 14:30:00,52.33,52.34,52.11,52.11,14445.0,49.2638,49.2732,49.0567,49.0567,14445.0
2020-07-16 15:00:00,52.15,52.36,52.11,52.36,19412.0,49.0944,49.2921,49.0567,49.2921,19412.0
2020-07-16 15:30:00,52.37,52.43,52.26,52.38,73222.0,49.3015,49.358,49.1979,49.3109,73222.0
2020-07-17 09:30:00,52.19,52.75,52.11,52.57,31830.0,49.2962,49.8251,49.2206,49.6551,31830.0
2020-07-17 10:00:00,52.56,52.7,52.42,52.43,6893.0,49.6457,49.7779,49.5134,49.5229,6893.0
2020-07-17 10:30:00,52.43,52.78,52.39,52.7,5278.0,49.5229,49.8535,49.4851,49.7779,5278.0
2020-07-17 11:00:00,52.72,52.89,52.66,52.71,87968.0,49.7968,49.9574,49.7401,49.7874,87968.0
2020-07-17 11:30:00,52.75,52.78,52.65,52.77,9106.0,49.8251,49.8535,49.7307,49.844,9106.0
2020-07-17 12:00:00,52.78,52.9,52.76,52.89,14117.0,49.8535,49.9668,49.8346,49.9574,14117.0
2020-07-17 12:30:00,52.88,52.89,52.69,52.69,6781.0,49.9479,49.9574,49.7685,49.7685,6781.0
2020-07-17 13:00:00,52.67,52.72,52.61,52.63,8261.0,49.7496,49.7968,49.6929,49.7118,8261.0
2020-07-17 13:30:00,52.61,52.65,52.57,52.62,8096.0,49.6929,49.7307,49.6551,49.7024,8096.0
2020-07-17 14:00:00,52.6,52.69,52.58,52.59,22572.0,49.6835,49.7685,49.6646,49.674,22572.0
2020-07-17 14:30:00,52.61,52.64,52.54,52.55,13740.0,49.6929,49.7212,49.6268,49.6362,13740.0
2020-07-17 15:00:00,52.55,52.64,52.42,52.62,13806.0,49.6362,49.7212,49.5134,49.7024,13806.0
2020-07-17 15:30:00,52.62,52.65,52.37,52.38,74603.0,49.7024,49.7307,49.4662,49.4757,74603.0
2020-07-20 09:30:00,52.18,52.63,51.91,52.18,13850.0,49.2867,49.7118,49.0317,49.2867,13850.0
2020-07-20 10:00:00,52.19,52.42,52.08,52.16,16590.0,49.2962,49.5134,49.1923,49.2679,16590.0
2020-07-20 10:30:00,52.22,52.36,52.2,52.22,10593.0,49.3245,49.4568,49.3056,49.3245,10593.0
2020-07-20 11:00:00,52.24,52.38,52.18,52.18,10564.0,49.3434,49.4757,49.2867,49.2867,10564.0
2020-07-20 11:30:00,52.15,52.31,52.15,52.28,8082.0,49.2584,49.4095,49.2584,49.3812,8082.0
2020-07-20 12:00:00,52.25,52.36,52.18,52.18,12597.0,49.3529,49.4568,49.2867,49.2867,12597.0
2020-07-20 12:30:00,52.15,52.17,52.01,52.05,16836.0,49.2584,49.2773,49.1262,49.164,16836.0
2020-07-20 13:00:00,52.05,52.11,51.98,52.03,11989.0,49.164,49.2206,49.0978,49.1451,11989.0
2020-07-20 13:30:00,52.05,52.14,52.0,52.14,16217.0,49.164,49.249,49.1167,49.249,16217.0
2020-07-20 14:00:00,52.14,52.14,52.03,52.14,12627.0,49.249,49.249,49.1451,49.249,12627.0
2020-07-20 14:30:00,52.14,52.17,52.06,52.06,13509.0,49.249,49.2773,49.1734,49.1734,13509.0
2020-07-20 15:00:00,52.08,52.1,51.99,52.03,50666.0,49.1923,49.2112,49.1073,49.1451,50666.0
2020-07-20 15:30:00,52.02,52.07,51.96,51.99,157187.0,49.1356,49.1828,49.0789,49.1073,157187.0
2020-07-21 09:30:00,52.27,52.63,52.27,52.37,17216.0,49.3718,49.7118,49.3718,49.4662,17216.0
2020-07-21 10:00:00,52.3,52.45,52.2,52.25,13992.0,49.4001,49.5418,49.3056,49.3529,13992.0
2020-07-21 10:30:00,52.26,52.77,52.26,52.75,17601.0,49.3623,49.844,49.3623,49.8251,17601.0
2020-07-21 11:00:00,52.78,52.9,52.64,52.81,23871.0,49.8535,49.9668,49.7212,49.8818,23871.0
2020-07-21 11:30:00,52.83,52.91,52.71,52.78,12285.0,49.9007,49.9763,49.7874,49.8535,12285.0
2020-07-21 12:00:00,52.77,52.84,52.63,52.72,13565.0,49.844,49.9102,49.7118,49.7968,13565.0
2020-07-21 12:30:00,52.73,52.79,52.68,52.72,8129.0,49.8063,49.8629,49.759,49.7968,8129.0
2020-07-21 13:00:00,52.74,52.87,52.72,52.77,9053.0,49.8157,49.9385,49.7968,49.844,9053.0
2020-07-21 13:30:00,52.75,52.79,52.53,52.56,11721.0,49.8251,49.8629,49.6173,49.6457,11721.0
2020-07-21 14:00:00,52.58,52.66,52.56,52.61,7630.0,49.6646,49.7401,49.6457,49.6929,7630.0
2020-07-21 14:30:00,52.6,52.71,52.55,52.68,19719.0,49.6835,49.7874,49.6362,49.759,19719.0
2020-07-21 15:00:00,52.67,52.7,52.46,52.51,36389.0,49.7496,49.7779,49.5512,49.5985,36389.0
2020-07-21 15:30:00,52.53,52.57,52.27,52.29,159895.0,49.6173,49.6551,49.3718,49.3907,159895.0
2020-07-22 09:30:00,52.13,52.86,52.1,52.53,38798.0,49.2395,49.929,49.2112,49.6173,38798.0
2020-07-22 10:00:00,52.53,52.63,52.44,52.59,27507.0,49.6173,49.7118,49.5323,49.674,27507.0
2020-07-22 10:30:00,52.63,52.63,52.38,52.5,23654.0,49.7118,49.7118,49.4757,49.589,23654.0
2020-07-22 11:00:00,52.5,52.61,52.41,52.55,21278.0,49.589,49.6929,49.504,49.6362,21278.0
2020-07-22 11:30:00,52.49,52.59,52.41,52.44,16571.0,49.5796,49.674,49.504,49.5323,16571.0
2020-07-22 12:00:00,52.51,52.66,52.45,52.63,14977.0,49.5985,49.7401,49.5418,49.7118,14977.0
2020-07-22 12:30:00,52.65,52.66,52.43,52.53,16590.0,49.7307,49.7401,49.5229,49.6173,16590.0
2020-07-22 13:00:00,52.56,52.56,52.46,52.48,23213.0,49.6457,49.6457,49.5512,49.5701,23213.0
2020-07-22 13:30:00,52.49,52.57,52.36,52.36,20417.0,49.5796,49.6551,49.4568,49.4568,20417.0
2020-07-22 14:00:00,52.36,52.44,52.29,52.32,16447.0,49.4568,49.5323,49.3907,49.419,16447.0
2020-07-22 14:30:00,52.33,52.38,52.2,52.23,16836.0,49.4284,49.4757,49.3056,49.334,16836.0
2020-07-22 15:00:00,52.23,52.39,52.23,52.31,17656.0,49.334,49.4851,49.334,49.4095,17656.0
2020-07-22 15:30:00,52.32,52.38,52.16,52.25,189889.0,49.419,49.4757,49.2679,49.3529,189889.0
2020-07-23 09:30:00,53.76,55.38,53.43,55.16,244956.0,50.7791,52.3093,50.4674,52.1015,244956.0
2020-07-23 10:00:00,55.16,55.7,55.05,55.15,121979.0,52.1015,52.6116,51.9976,52.0921,121979.0
2020-07-23 10:30:00,55.16,55.24,55.01,55.1,98245.0,52.1015,52.1771,51.9598,52.0448,98245.0
2020-07-23 11:00:00,55.09,55.4,55.04,55.11,93794.0,52.0354,52.3282,51.9882,52.0543,93794.0
2020-07-23 11:30:00,55.1,55.4,55.1,55.26,24539.0,52.0448,52.3282,52.0448,52.196,24539.0
2020-07-23 12:00:00,55.26,55.31,54.91,55.3,41019.0,52.196,52.2432,51.8654,52.2338,41019.0
2020-07-23 12:30:00,55.31,55.32,55.01,55.09,33797.0,52.2432,52.2526,51.9598,52.0354,33797.0
2020-07-23 13:00:00,55.09,55.38,55.04,55.26,24308.0,52.0354,52.3093,51.9882,52.196,24308.0
2020-07-23 13:30:00,55.26,55.26,54.63,54.68,24211.0,52.196,52.196,51.6009,51.6481,24211.0
2020-07-23 14:00:00,54.67,54.75,54.44,54.57,35730.0,51.6387,51.7142,51.4214,51.5442,35730.0
2020-07-23 14:30:00,54.59,54.69,54.43,54.6,39352.0,51.5631,51.6576,51.412,51.5726,39352.0
2020-07-23 15:00:00,54.6,54.81,54.51,54.75,68667.0,51.5726,51.7709,51.4876,51.7142,68667.0
2020-07-23 15:30:00,54.74,54.85,54.43,54.46,189784.0,51.7048,51.8087,51.412,51.4403,189784.0
2020-07-24 09:30:00,54.44,54.49,53.86,53.93,39723.0,51.4214,51.4687,50.8736,50.9397,39723.0
2020-07-24 10:00:00,53.97,54.2,53.87,54.02,34324.0,50.9775,51.1947,50.883,51.0247,34324.0
2020-07-24 10:30:00,53.98,54.05,53.58,53.69,30672.0,50.9869,51.0531,50.6091,50.713,30672.0
2020-07-24 11:00:00,53.67,53.69,53.38,53.47,22209.0,50.6941,50.713,50.4202,50.5052,22209.0
2020-07-24 11:30:00,53.52,53.57,53.32,53.32,15450.0,50.5525,50.5997,50.3635,50.3635,15450.0
2020-07-24 12:00:00,53.32,53.34,52.93,53.25,28850.0,50.3635,50.3824,49.9952,50.2974,28850.0
2020-07-24 12:30:00,53.27,53.39,53.21,53.34,21541.0,50.3163,50.4297,50.2596,50.3824,21541.0
2020-07-24 13:00:00,53.34,53.41,53.2,53.31,14995.0,50.3824,50.4485,50.2502,50.3541,14995.0
2020-07-24 13:30:00,53.3,53.35,53.2,53.33,13836.0,50.3446,50.3919,50.2502,50.373,13836.0
2020-07-24 14:00:00,53.35,53.64,53.35,53.63,17428.0,50.3919,50.6658,50.3919,50.6564,17428.0
2020-07-24 14:30:00,53.63,53.63,53.38,53.45,18107.0,50.6564,50.6564,50.4202,50.4863,18107.0
2020-07-24 15:00:00,53.45,53.53,53.27,53.29,35278.0,50.4863,50.5619,50.3163,50.3352,35278.0
2020-07-24 15:30:00,53.31,53.4,53.18,53.33,105491.0,50.3541,50.4391,50.2313,50.373,105491.0
2020-07-27 09:30:00,53.09,54.07,53.06,54.01,21173.0,50.1463,51.072,50.118,51.0153,21173.0
2020-07-27 10:00:00,54.1,54.48,53.99,54.29,17827.0,51.1003,51.4592,50.9964,51.2798,17827.0
2020-07-27 10:30:00,54.29,54.63,54.24,54.4,27142.0,51.2798,51.6009,51.2325,51.3837,27142.0
2020-07-27 11:00:00,54.44,54.46,54.26,54.35,24485.0,51.4214,51.4403,51.2514,51.3364,24485.0
2020-07-27 11:30:00,54.37,54.55,54.1,54.54,20816.0,51.3553,51.5253,51.1003,51.5159,20816.0
2020-07-27 12:00:00,54.51,54.69,54.4,54.61,30897.0,51.4876,51.6576,51.3837,51.582,30897.0
2020-07-27 12:30:00,54.63,54.7,54.5,54.5,27013.0,51.6009,51.667,51.4781,51.4781,27013.0
2020-07-27 13:00:00,54.48,54.55,54.26,54.33,34061.0,51.4592,51.5253,51.2514,51.3175,34061.0
2020-07-27 13:30:00,54.31,54.38,54.25,54.3,29231.0,51.2986,51.3648,51.242,51.2892,29231.0
2020-07-27 14:00:00,54.3,54.34,54.23,54.25,36270.0,51.2892,51.327,51.2231,51.242,36270.0
2020-07-27 14:30:00,54.25,54.26,54.05,54.1,61302.0,51.242,51.2514,51.0531,51.1003,61302.0
2020-07-27 15:00:00,54.1,54.22,54.06,54.21,53175.0,51.1003,51.2136,51.0625,51.2042,53175.0
2020-07-27 15:30:00,54.21,54.29,54.13,54.23,168489.0,51.2042,51.2798,51.1286,51.2231,168489.0
2020-07-28 09:30:00,54.01,54.24,53.38,53.56,31014.0,51.0153,51.2325,50.4202,50.5902,31014.0
2020-07-28 10:00:00,53.56,53.65,53.4,53.51,22864.0,50.5902,50.6752,50.4391,50.543,22864.0
2020-07-28 10:30:00,53.55,53.8,53.51,53.7,23419.0,50.5808,50.8169,50.543,50.7225,23419.0
2020-07-28 11:00:00,53.71,53.73,53.48,53.57,19816.0,50.7319,50.7508,50.5147,50.5997,19816.0
2020-07-28 11:30:00,53.55,53.86,53.53,53.63,17889.0,50.5808,50.8736,50.5619,50.6564,17889.0
2020-07-28 12:00:00,53.61,53.63,53.35,53.41,15688.0,50.6375,50.6564,50.3919,50.4485,15688.0
2020-07-28 12:30:00,53.43,53.52,53.36,53.52,11063.0,50.4674,50.5525,50.4013,50.5525,11063.0
2020-07-28 13:00:00,53.5,53.64,53.43,53.51,19585.0,50.5336,50.6658,50.4674,50.543,19585.0
2020-07-28 13:30:00,53.49,53.63,53.49,53.61,13540.0,50.5241,50.6564,50.5241,50.6375,13540.0
2020-07-28 14:00:00,53.65,53.67,53.47,53.47,14682.0,50.6752,50.6941,50.5052,50.5052,14682.0
2020-07-28 14:30:00,53.47,53.58,53.46,53.48,10521.0,50.5052,50.6091,50.4958,50.5147,10521.0
2020-07-28 15:00:00,53.48,53.53,53.44,53.47,39478.0,50.5147,50.5619,50.4769,50.5052,39478.0
2020-07-28 15:30:00,53.48,53.52,53.19,53.24,85688.0,50.5147,50.5525,50.2407,50.288,85688.0
2020-07-29 09:30:00,53.5,53.84,53.41,53.73,34390.0,50.5336,50.8547,50.4485,50.7508,34390.0
2020-07-29 10:00:00,53.74,53.97,53.57,53.87,23630.0,50.7603,50.9775,50.5997,50.883,23630.0
2020-07-29 10:30:00,53.87,53.99,53.77,53.96,20008.0,50.883,50.9964,50.7886,50.9681,20008.0
2020-07-29 11:00:00,53.96,53.98,53.79,53.95,14169.0,50.9681,50.9869,50.8075,50.9586,14169.0
2020-07-29 11:30:00,53.94,53.99,53.67,53.78,12123.0,50.9492,50.9964,50.6941,50.798,12123.0
2020-07-29 12:00:00,53.8,53.81,53.61,53.61,11769.0,50.8169,50.8264,50.6375,50.6375,11769.0
2020-07-29 12:30:00,53.63,53.72,53.6,53.63,6113.0,50.6564,50.7414,50.628,50.6564,6113.0
2020-07-29 13:00:00,53.63,53.72,53.55,53.7,6910.0,50.6564,50.7414,50.5808,50.7225,6910.0
2020-07-29 13:30:00,53.74,53.76,53.69,53.74,9701.0,50.7603,50.7791,50.713,50.7603,9701.0
2020-07-29 14:00:00,53.75,53.78,53.71,53.73,13696.0,50.7697,50.798,50.7319,50.7508,13696.0
2020-07-29 14:30:00,53.74,53.95,53.74,53.77,15490.0,50.7603,50.9586,50.7603,50.7886,15490.0
2020-07-29 15:00:00,53.75,53.92,53.68,53.89,17834.0,50.7697,50.9303,50.7036,50.9019,17834.0
2020-07-29 15:30:00,53.89,53.94,53.59,53.67,69232.0,50.9019,50.9492,50.6186,50.6941,69232.0
2020-07-30 09:30:00,53.24,53.24,52.51,52.59,22588.0,50.288,50.288,49.5985,49.674,22588.0
2020-07-30 10:00:00,52.55,52.79,52.53,52.57,18673.0,49.6362,49.8629,49.6173,49.6551,18673.0
2020-07-30 10:30:00,52.57,52.7,52.33,52.47,13082.0,49.6551,49.7779,49.4284,49.5607,13082.0
2020-07-30 11:00:00,52.49,52.8,52.46,52.73,21014.0,49.5796,49.8724,49.5512,49.8063,21014.0
2020-07-30 11:30:00,52.72,52.79,52.67,52.7,9403.0,49.7968,49.8629,49.7496,49.7779,9403.0
2020-07-30 12:00:00,52.7,52.76,52.58,52.73,13062.0,49.7779,49.8346,49.6646,49.8063,13062.0
2020-07-30 12:30:00,52.73,52.85,52.72,52.82,21409.0,49.8063,49.9196,49.7968,49.8913,21409.0
2020-07-30 13:00:00,52.84,52.92,52.75,52.75,11592.0,49.9102,49.9857,49.8251,49.8251,11592.0
2020-07-30 13:30:00,52.75,52.81,52.73,52.78,14719.0,49.8251,49.8818,49.8063,49.8535,14719.0
2020-07-30 14:00:00,52.79,52.81,52.72,52.72,20893.0,49.8629,49.8818,49.7968,49.7968,20893.0
2020-07-30 14:30:00,52.72,52.98,52.72,52.93,31767.0,49.7968,50.0424,49.7968,49.9952,31767.0
2020-07-30 15:00:00,52.94,53.11,52.89,53.11,36471.0,50.0046,50.1652,49.9574,50.1652,36471.0
2020-07-30 15:30:00,53.1,53.21,53.04,53.08,104728.0,50.1557,50.2596,50.0991,50.1368,104728.0
2020-07-31 09:30:00,52.85,53.03,52.71,52.99,34353.0,49.9196,50.0896,49.7874,50.0518,34353.0
2020-07-31 10:00:00,53.01,53.09,52.59,52.59,16176.0,50.0707,50.1463,49.674,49.674,16176.0
2020-07-31 10:30:00,52.56,52.68,52.41,52.59,17633.0,49.6457,49.759,49.504,49.674,17633.0
2020-07-31 11:00:00,52.58,52.84,52.52,52.8,19246.0,49.6646,49.9102,49.6079,49.8724,19246.0
2020-07-31 11:30:00,52.79,52.8,52.61,52.61,18257.0,49.8629,49.8724,49.6929,49.6929,18257.0
2020-07-31 12:00:00,52.59,52.66,52.47,52.66,24959.0,49.674,49.7401,49.5607,49.7401,24959.0
2020-07-31 12:30:00,52.66,52.74,52.53,52.62,52292.0,49.7401,49.8157,49.6173,49.7024,52292.0
2020-07-31 13:00:00,52.64,52.84,52.63,52.83,21049.0,49.7212,49.9102,49.7118,49.9007,21049.0
2020-07-31 13:30:00,52.81,52.91,52.67,52.72,21895.0,49.8818,49.9763,49.7496,49.7968,21895.0
2020-07-31 14:00:00,52.73,52.77,52.58,52.64,13849.0,49.8063,49.844,49.6646,49.7212,13849.0
2020-07-31 14:30:00,52.62,52.91,52.62,52.91,18271.0,49.7024,49.9763,49.7024,49.9763,18271.0
2020-07-31 15:00:00,52.91,53.06,52.88,53.06,28317.0,49.9763,50.118,49.9479,50.118,28317.0
2020-07-31 15:30:00,53.08,53.33,52.99,53.23,115345.0,50.1368,50.373,50.0518,50.2785,115345.0
2020-08-03 09:30:00,53.45,53.76,53.26,53.72,16650.0,50.4863,50.7791,50.3069,50.7414,16650.0
2020-08-03 10:00:00,53.64,53.79,53.62,53.69,12208.0,50.6658,50.8075,50.6469,50.713,12208.0
2020-08-03 10:30:00,53.68,53.79,53.65,53.68,8812.0,50.7036,50.8075,50.6752,50.7036,8812.0
2020-08-03 11:00:00,53.7,53.76,53.55,53.58,25520.0,50.7225,50.7791,50.5808,50.6091,25520.0
2020-08-03 11:30:00,53.57,53.81,53.57,53.62,18737.0,50.5997,50.8264,50.5997,50.6469,18737.0
2020-08-03 12:00:00,53.62,53.72,53.56,53.64,15680.0,50.6469,50.7414,50.5902,50.6658,15680.0
2020-08-03 12:30:00,53.63,53.67,53.43,53.44,35929.0,50.6564,50.6941,50.4674,50.4769,35929.0
2020-08-03 13:00:00,53.41,53.48,53.32,53.46,14027.0,50.4485,50.5147,50.3635,50.4958,14027.0
2020-08-03 13:30:00,53.46,53.62,53.45,53.58,25376.0,50.4958,50.6469,50.4863,50.6091,25376.0
2020-08-03 14:00:00,53.58,53.66,53.5,53.6,28713.0,50.6091,50.6847,50.5336,50.628,28713.0
2020-08-03 14:30:00,53.63,53.77,53.63,53.66,29024.0,50.6564,50.7886,50.6564,50.6847,29024.0
2020-08-03 15:00:00,53.64,53.68,53.55,53.56,25785.0,50.6658,50.7036,50.5808,50.5902,25785.0
2020-08-03 15:30:00,53.57,53.59,53.34,53.46,107770.0,50.5997,50.6186,50.3824,50.4958,107770.0
2020-08-04 09:30:00,53.04,53.49,52.92,53.15,28449.0,50.0991,50.5241,49.9857,50.203,28449.0
2020-08-04 10:00:00,53.14,53.28,52.91,52.96,21153.0,50.1935,50.3258,49.9763,50.0235,21153.0
2020-08-04 10:30:00,52.93,53.16,52.92,53.14,49224.0,49.9952,50.2124,49.9857,50.1935,49224.0
2020-08-04 11:00:00,53.17,53.27,53.05,53.22,24964.0,50.2219,50.3163,50.1085,50.2691,24964.0
2020-08-04 11:30:00,53.21,53.27,53.13,53.17,23791.0,50.2596,50.3163,50.1841,50.2219,23791.0
2020-08-04 12:00:00,53.16,53.23,53.13,53.19,13667.0,50.2124,50.2785,50.1841,50.2407,13667.0
2020-08-04 12:30:00,53.19,53.43,53.19,53.34,43377.0,50.2407,50.4674,50.2407,50.3824,43377.0
2020-08-04 13:00:00,53.32,53.43,53.32,53.43,13912.0,50.3635,50.4674,50.3635,50.4674,13912.0
2020-08-04 13:30:00,53.42,53.66,53.37,53.57,51842.0,50.458,50.6847,50.4108,50.5997,51842.0
2020-08-04 14:00:00,53.59,53.62,53.41,53.42,13034.0,50.6186,50.6469,50.4485,50.458,13034.0
2020-08-04 14:30:00,53.41,53.49,53.35,53.49,18598.0,50.4485,50.5241,50.3919,50.5241,18598.0
2020-08-04 15:00:00,53.5,53.59,53.46,53.57,42354.0,50.5336,50.6186,50.4958,50.5997,42354.0
2020-08-04 15:30:00,53.56,53.69,53.48,53.57,100688.0,50.5902,50.713,50.5147,50.5997,100688.0
2020-08-05 09:30:00,53.74,54.36,53.7,53.87,20066.0,50.7603,51.3459,50.7225,50.883,20066.0
2020-08-05 10:00:00,53.99,54.23,53.95,53.98,50777.0,50.9964,51.2231,50.9586,50.9869,50777.0
2020-08-05 10:30:00,53.97,54.14,53.97,54.04,12973.0,50.9775,51.1381,50.9775,51.0436,12973.0
2020-08-05 11:00:00,54.07,54.27,54.07,54.11,19597.0,51.072,51.2609,51.072,51.1097,19597.0
2020-08-05 11:30:00,54.12,54.31,54.12,54.26,21540.0,51.1192,51.2986,51.1192,51.2514,21540.0
2020-08-05 12:00:00,54.25,54.31,54.16,54.29,16825.0,51.242,51.2986,51.157,51.2798,16825.0
2020-08-05 12:30:00,54.27,54.4,54.24,54.3,15933.0,51.2609,51.3837,51.2325,51.2892,15933.0
2020-08-05 13:00:00,54.31,54.42,54.25,54.36,30451.0,51.2986,51.4025,51.242,51.3459,30451.0
2020-08-05 13:30:00,54.34,54.35,54.25,54.26,12816.0,51.327,51.3364,51.242,51.2514,12816.0
2020-08-05 14:00:00,54.29,54.43,54.27,54.39,13012.0,51.2798,51.412,51.2609,51.3742,13012.0
2020-08-05 14:30:00,54.39,54.43,54.25,54.35,12634.0,51.3742,51.412,51.242,51.3364,12634.0
2020-08-05 15:00:00,54.36,54.41,54.29,54.3,16526.0,51.3459,51.3931,51.2798,51.2892,16526.0
2020-08-05 15:30:00,54.32,54.39,54.22,54.31,69349.0,51.3081,51.3742,51.2136,51.2986,69349.0
2020-08-06 09:30:00,54.08,54.46,54.08,54.15,20232.0,51.0814,51.4403,51.0814,51.1475,20232.0
2020-08-06 10:00:00,54.2,54.21,53.8,54.11,18511.0,51.1947,51.2042,50.8169,51.1097,18511.0
2020-08-06 10:30:00,54.11,54.14,53.6,53.71,9956.0,51.1097,51.1381,50.628,50.7319,9956.0
2020-08-06 11:00:00,53.71,54.02,53.61,53.96,33570.0,50.7319,51.0247,50.6375,50.9681,33570.0
2020-08-06 11:30:00,53.98,54.0,53.75,53.9,10063.0,50.9869,51.0058,50.7697,50.9114,10063.0
2020-08-06 12:00:00,53.9,54.02,53.83,53.99,13832.0,50.9114,51.0247,50.8453,50.9964,13832.0
2020-08-06 12:30:00,53.99,54.34,53.99,54.23,43049.0,50.9964,51.327,50.9964,51.2231,43049.0
2020-08-06 13:00:00,54.21,54.24,54.04,54.04,17702.0,51.2042,51.2325,51.0436,51.0436,17702.0
2020-08-06 13:30:00,54.07,54.17,54.06,54.14,11142.0,51.072,51.1664,51.0625,51.1381,11142.0
2020-08-06 14:00:00,54.19,54.22,54.1,54.16,16914.0,51.1853,51.2136,51.1003,51.157,16914.0
2020-08-06 14:30:00,54.15,54.26,54.14,54.18,14634.0,51.1475,51.2514,51.1381,51.1759,14634.0
2020-08-06 15:00:00,54.18,54.21,54.09,54.21,22235.0,51.1759,51.2042,51.0908,51.2042,22235.0
2020-08-06 15:30:00,54.21,54.22,53.98,54.1,94446.0,51.2042,51.2136,50.9869,51.1003,94446.0
2020-08-07 09:30:00,54.19,54.28,54.12,54.19,14304.0,51.1853,51.2703,51.1192,51.1853,14304.0
2020-08-07 10:00:00,54.12,54.35,54.09,54.21,11263.0,51.1192,51.3364,51.0908,51.2042,11263.0
2020-08-07 10:30:00,54.21,54.44,54.2,54.26,14320.0,51.2042,51.4214,51.1947,51.2514,14320.0
2020-08-07 11:00:00,54.28,54.49,54.22,54.3,17920.0,51.2703,51.4687,51.2136,51.2892,17920.0
2020-08-07 11:30:00,54.34,54.45,54.29,54.29,11209.0,51.327,51.4309,51.2798,51.2798,11209.0
2020-08-07 12:00:00,54.25,54.35,54.19,54.35,12469.0,51.242,51.3364,51.1853,51.3364,12469.0
2020-08-07 12:30:00,54.34,54.36,54.26,54.3,8004.0,51.327,51.3459,51.2514,51.2892,8004.0
2020-08-07 13:00:00,54.31,54.43,54.22,54.41,9057.0,51.2986,51.412,51.2136,51.3931,9057.0
2020-08-07 13:30:00,54.41,54.5,54.41,54.45,11428.0,51.3931,51.4781,51.3931,51.4309,11428.0
2020-08-07 14:00:00,54.45,54.55,54.37,54.37,19373.0,51.4309,51.5253,51.3553,51.3553,19373.0
2020-08-07 14:30:00,54.31,54.7,54.31,54.63,15204.0,51.2986,51.667,51.2986,51.6009,15204.0
2020-08-07 15:00:00,54.63,54.78,54.49,54.63,25329.0,51.6009,51.7426,51.4687,51.6009,25329.0
2020-08-07 15:30:00,54.64,54.8,54.59,54.73,63227.0,51.6103,51.7615,51.5631,51.6954,63227.0
2020-08-10 09:30:00,54.78,54.81,54.58,54.72,20822.0,51.7426,51.7709,51.5537,51.6859,20822.0
2020-08-10 10:00:00,54.73,54.82,54.61,54.79,12183.0,51.6954,51.7804,51.582,51.752,12183.0
2020-08-10 10:30:00,54.82,55.01,54.81,54.97,48507.0,51.7804,51.9598,51.7709,51.9221,48507.0
2020-08-10 11:00:00,54.98,55.09,54.92,55.03,15773.0,51.9315,52.0354,51.8748,51.9787,15773.0
2020-08-10 11:30:00,55.05,55.18,55.05,55.17,7193.0,51.9976,52.1204,51.9976,52.111,7193.0
2020-08-10 12:00:00,55.13,55.21,55.13,55.13,9349.0,52.0732,52.1487,52.0732,52.0732,9349.0
2020-08-10 12:30:00,55.15,55.23,55.0,55.02,6714.0,52.0921,52.1676,51.9504,51.9693,6714.0
2020-08-10 13:00:00,55.04,55.1,55.0,55.1,8148.0,51.9882,52.0448,51.9504,52.0448,8148.0
2020-08-10 13:30:00,55.07,55.12,55.0,55.12,8224.0,52.0165,52.0637,51.9504,52.0637,8224.0
2020-08-10 14:00:00,55.14,55.16,55.03,55.13,9577.0,52.0826,52.1015,51.9787,52.0732,9577.0
2020-08-10 14:30:00,55.14,55.16,55.05,55.09,14242.0,52.0826,52.1015,51.9976,52.0354,14242.0
2020-08-10 15:00:00,55.09,55.14,55.03,55.03,13550.0,52.0354,52.0826,51.9787,51.9787,13550.0
2020-08-10 15:30:00,55.02,55.1,54.82,55.0,96182.0,51.9693,52.0448,51.7804,51.9504,96182.0
2020-08-11 09:30:00,55.5,56.15,55.39,55.95,90338.0,52.4227,53.0366,52.3188,52.8477,90338.0
2020-08-11 10:00:00,56.03,56.81,55.86,56.78,61392.0,52.9233,53.66,52.7627,53.6317,61392.0
2020-08-11 10:30:00,56.82,57.1,56.76,56.92,63040.0,53.6695,53.9339,53.6128,53.7639,63040.0
2020-08-11 11:00:00,56.95,57.28,56.9,57.0,50804.0,53.7923,54.104,53.745,53.8395,50804.0
2020-08-11 11:30:00,57.01,57.07,56.87,56.98,22311.0,53.8489,53.9056,53.7167,53.8206,22311.0
2020-08-11 12:00:00,56.96,57.11,56.9,57.0,21280.0,53.8017,53.9434,53.745,53.8395,21280.0
2020-08-11 12:30:00,56.99,57.16,56.97,57.15,37217.0,53.83,53.9906,53.8112,53.9812,37217.0
2020-08-11 13:00:00,57.15,57.48,57.11,57.47,24217.0,53.9812,54.2929,53.9434,54.2834,24217.0
2020-08-11 13:30:00,57.47,57.56,57.42,57.53,28078.0,54.2834,54.3684,54.2362,54.3401,28078.0
2020-08-11 14:00:00,57.52,57.73,57.42,57.45,46976.0,54.3307,54.529,54.2362,54.2645,46976.0
2020-08-11 14:30:00,57.45,57.67,57.36,57.64,31928.0,54.2645,54.4723,54.1795,54.444,31928.0
2020-08-11 15:00:00,57.64,57.75,57.36,57.73,85190.0,54.444,54.5479,54.1795,54.529,85190.0
2020-08-11 15:30:00,57.73,57.78,57.38,57.38,216320.0,54.529,54.5762,54.1984,54.1984,216320.0
2020-08-12 09:30:00,57.73,57.76,57.21,57.33,19850.0,54.529,54.5574,54.0378,54.1512,19850.0
2020-08-12 10:00:00,57.34,57.74,57.28,57.74,25807.0,54.1606,54.5385,54.104,54.5385,25807.0
2020-08-12 10:30:00,57.75,57.95,57.64,57.88,16196.0,54.5479,54.7368,54.444,54.6707,16196.0
2020-08-12 11:00:00,57.88,57.99,57.84,57.95,16938.0,54.6707,54.7746,54.6329,54.7368,16938.0
2020-08-12 11:30:00,57.96,57.99,57.85,57.95,16372.0,54.7463,54.7746,54.6424,54.7368,16372.0
2020-08-12 12:00:00,57.97,57.99,57.9,57.97,23303.0,54.7557,54.7746,54.6896,54.7557,23303.0
2020-08-12 12:30:00,57.98,58.08,57.91,57.91,31238.0,54.7652,54.8596,54.699,54.699,31238.0
2020-08-12 13:00:00,57.91,57.92,57.52,57.74,44285.0,54.699,54.7085,54.3307,54.5385,44285.0
2020-08-12 13:30:00,57.77,57.82,57.67,57.74,23152.0,54.5668,54.614,54.4723,54.5385,23152.0
2020-08-12 14:00:00,57.74,57.84,57.66,57.68,27832.0,54.5385,54.6329,54.4629,54.4818,27832.0
2020-08-12 14:30:00,57.68,57.94,57.68,57.89,27984.0,54.4818,54.7274,54.4818,54.6801,27984.0
2020-08-12 15:00:00,57.87,58.0,57.83,57.96,29532.0,54.6613,54.784,54.6235,54.7463,29532.0
2020-08-12 15:30:00,57.96,57.96,57.68,57.69,87174.0,54.7463,54.7463,54.4818,54.4912,87174.0
2020-08-13 09:30:00,57.2,57.55,57.1,57.48,25272.0,54.0284,54.359,53.9339,54.2929,25272.0
2020-08-13 10:00:00,57.51,57.62,57.31,57.55,11403.0,54.3212,54.4251,54.1323,54.359,11403.0
2020-08-13 10:30:00,57.53,57.6,57.46,57.51,12303.0,54.3401,54.4062,54.274,54.3212,12303.0
2020-08-13 11:00:00,57.53,57.57,57.45,57.46,16074.0,54.3401,54.3779,54.2645,54.274,16074.0
2020-08-13 11:30:00,57.47,57.56,57.4,57.44,25577.0,54.2834,54.3684,54.2173,54.2551,25577.0
2020-08-13 12:00:00,57.44,57.54,57.4,57.42,19754.0,54.2551,54.3496,54.2173,54.2362,19754.0
2020-08-13 12:30:00,57.43,57.45,57.37,57.42,12788.0,54.2457,54.2645,54.189,54.2362,12788.0
2020-08-13 13:00:00,57.42,57.51,57.42,57.51,12923.0,54.2362,54.3212,54.2362,54.3212,12923.0
2020-08-13 13:30:00,57.51,57.51,57.43,57.43,13177.0,54.3212,54.3212,54.2457,54.2457,13177.0
2020-08-13 14:00:00,57.41,57.46,57.18,57.18,15600.0,54.2268,54.274,54.0095,54.0095,15600.0
2020-08-13 14:30:00,57.18,57.19,56.95,57.02,16987.0,54.0095,54.019,53.7923,53.8584,16987.0
2020-08-13 15:00:00,57.04,57.24,57.03,57.21,9833.0,53.8773,54.0662,53.8678,54.0378,9833.0
2020-08-13 15:30:00,57.21,57.25,57.04,57.15,49433.0,54.0378,54.0756,53.8773,53.9812,49433.0
2020-08-14 09:30:00,56.74,57.25,56.74,57.16,16580.0,53.5939,54.0756,53.5939,53.9906,16580.0
2020-08-14 10:00:00,57.22,57.25,56.95,57.06,17302.0,54.0473,54.0756,53.7923,53.8962,17302.0
2020-08-14 10:30:00,57.06,57.22,57.02,57.09,7286.0,53.8962,54.0473,53.8584,53.9245,7286.0
2020-08-14 11:00:00,57.1,57.21,57.02,57.13,9625.0,53.9339,54.0378,53.8584,53.9623,9625.0
2020-08-14 11:30:00,57.14,57.38,57.14,57.34,13299.0,53.9717,54.1984,53.9717,54.1606,13299.0
2020-08-14 12:00:00,57.36,57.45,57.18,57.18,10037.0,54.1795,54.2645,54.0095,54.0095,10037.0
2020-08-14 12:30:00,57.19,57.2,57.08,57.15,12721.0,54.019,54.0284,53.9151,53.9812,12721.0
2020-08-14 13:00:00,57.15,57.15,57.08,57.11,9494.0,53.9812,53.9812,53.9151,53.9434,9494.0
2020-08-14 13:30:00,57.1,57.24,57.09,57.2,12542.0,53.9339,54.0662,53.9245,54.0284,12542.0
2020-08-14 14:00:00,57.19,57.26,57.16,57.19,12131.0,54.019,54.0851,53.9906,54.019,12131.0
2020-08-14 14:30:00,57.19,57.19,57.09,57.09,9848.0,54.019,54.019,53.9245,53.9245,9848.0
2020-08-14 15:00:00,57.09,57.13,57.0,57.05,18534.0,53.9245,53.9623,53.8395,53.8867,18534.0
2020-08-14 15:30:00,57.05,57.24,56.92,57.21,70754.0,53.8867,54.0662,53.7639,54.0378,70754.0
2020-08-17 09:30:00,57.25,57.48,56.99,57.1,24793.0,54.0756,54.2929,53.83,53.9339,24793.0
2020-08-17 10:00:00,57.13,57.31,57.0,57.3,17187.0,53.9623,54.1323,53.8395,54.1229,17187.0
2020-08-17 10:30:00,57.31,57.65,57.3,57.63,13983.0,54.1323,54.4535,54.1229,54.4346,13983.0
2020-08-17 11:00:00,57.64,57.65,57.49,57.65,16272.0,54.444,54.4535,54.3023,54.4535,16272.0
2020-08-17 11:30:00,57.66,57.76,57.58,57.59,9820.0,54.4629,54.5574,54.3873,54.3968,9820.0
2020-08-17 12:00:00,57.59,57.62,57.33,57.41,7842.0,54.3968,54.4251,54.1512,54.2268,7842.0
2020-08-17 12:30:00,57.44,57.46,57.38,57.46,4731.0,54.2551,54.274,54.1984,54.274,4731.0
2020-08-17 13:00:00,57.47,57.47,57.34,57.4,14484.0,54.2834,54.2834,54.1606,54.2173,14484.0
2020-08-17 13:30:00,57.4,57.4,57.3,57.38,11035.0,54.2173,54.2173,54.1229,54.1984,11035.0
2020-08-17 14:00:00,57.37,57.41,57.29,57.3,14049.0,54.189,54.2268,54.1134,54.1229,14049.0
2020-08-17 14:30:00,57.3,57.31,57.12,57.16,10664.0,54.1229,54.1323,53.9528,53.9906,10664.0
2020-08-17 15:00:00,57.18,57.22,57.1,57.12,17461.0,54.0095,54.0473,53.9339,53.9528,17461.0
2020-08-17 15:30:00,57.12,57.26,56.97,57.15,101098.0,53.9528,54.0851,53.8112,53.9812,101098.0
2020-08-18 09:30:00,57.06,57.28,56.91,56.98,11059.0,53.8962,54.104,53.7545,53.8206,11059.0
2020-08-18 10:00:00,57.06,57.33,57.0,57.32,14185.0,53.8962,54.1512,53.8395,54.1417,14185.0
2020-08-18 10:30:00,57.31,57.43,57.28,57.32,13483.0,54.1323,54.2457,54.104,54.1417,13483.0
2020-08-18 11:00:00,57.34,57.54,57.28,57.45,31065.0,54.1606,54.3496,54.104,54.2645,31065.0
2020-08-18 11:30:00,57.48,57.64,57.48,57.6,9943.0,54.2929,54.444,54.2929,54.4062,9943.0
2020-08-18 12:00:00,57.61,57.63,57.43,57.49,9497.0,54.4157,54.4346,54.2457,54.3023,9497.0
2020-08-18 12:30:00,57.49,57.58,57.44,57.56,8423.0,54.3023,54.3873,54.2551,54.3684,8423.0
2020-08-18 13:00:00,57.56,57.56,57.45,57.46,5767.0,54.3684,54.3684,54.2645,54.274,5767.0
2020-08-18 13:30:00,57.49,57.49,57.37,57.42,10160.0,54.3023,54.3023,54.189,54.2362,10160.0
2020-08-18 14:00:00,57.41,57.43,57.26,57.27,18574.0,54.2268,54.2457,54.0851,54.0945,18574.0
2020-08-18 14:30:00,57.26,57.33,57.18,57.28,21670.0,54.0851,54.1512,54.0095,54.104,21670.0
2020-08-18 15:00:00,57.27,57.28,57.2,57.23,20203.0,54.0945,54.104,54.0284,54.0567,20203.0
2020-08-18 15:30:00,57.22,57.3,57.07,57.16,40840.0,54.0473,54.1229,53.9056,53.9906,40840.0
2020-08-19 09:30:00,57.42,57.44,56.93,57.36,11878.0,54.2362,54.2551,53.7734,54.1795,11878.0
2020-08-19 10:00:00,57.4,57.53,57.3,57.53,15588.0,54.2173,54.3401,54.1229,54.3401,15588.0
2020-08-19 10:30:00,57.47,57.52,57.3,57.31,17104.0,54.2834,54.3307,54.1229,54.1323,17104.0
2020-08-19 11:00:00,57.31,57.45,57.22,57.45,10527.0,54.1323,54.2645,54.0473,54.2645,10527.0
2020-08-19 11:30:00,57.46,57.65,57.43,57.55,15949.0,54.274,54.4535,54.2457,54.359,15949.0
2020-08-19 12:00:00,57.52,57.58,57.44,57.58,9462.0,54.3307,54.3873,54.2551,54.3873,9462.0
2020-08-19 12:30:00,57.6,57.64,57.51,57.63,39566.0,54.4062,54.444,54.3212,54.4346,39566.0
2020-08-19 13:00:00,57.62,57.65,57.53,57.58,26645.0,54.4251,54.4535,54.3401,54.3873,26645.0
2020-08-19 13:30:00,57.6,57.68,57.51,57.65,11189.0,54.4062,54.4818,54.3212,54.4535,11189.0
2020-08-19 14:00:00,57.63,57.67,57.53,57.6,11909.0,54.4346,54.4723,54.3401,54.4062,11909.0
2020-08-19 14:30:00,57.61,57.63,57.49,57.6,17929.0,54.4157,54.4346,54.3023,54.4062,17929.0
2020-08-19 15:00:00,57.6,57.66,57.5,57.52,21507.0,54.4062,54.4629,54.3118,54.3307,21507.0
2020-08-19 15:30:00,57.53,57.53,57.1,57.1,329130.0,54.3401,54.3401,53.9339,53.9339,329130.0
2020-08-20 09:30:00,56.59,56.73,56.05,56.64,24085.0,53.4522,53.5845,52.9422,53.4995,24085.0
2020-08-20 10:00:00,56.58,56.75,56.53,56.64,21474.0,53.4428,53.6034,53.3956,53.4995,21474.0
2020-08-20 10:30:00,56.65,56.72,56.54,56.61,26517.0,53.5089,53.575,53.405,53.4711,26517.0
2020-08-20 11:00:00,56.6,56.63,56.55,56.58,16880.0,53.4617,53.49,53.4144,53.4428,16880.0
2020-08-20 11:30:00,56.55,56.94,56.55,56.9,15645.0,53.4144,53.7828,53.4144,53.745,15645.0
2020-08-20 12:00:00,56.87,56.99,56.87,56.97,6217.0,53.7167,53.83,53.7167,53.8112,6217.0
2020-08-20 12:30:00,56.94,56.96,56.84,56.9,5092.0,53.7828,53.8017,53.6884,53.745,5092.0
2020-08-20 13:00:00,56.89,56.91,56.74,56.79,5958.0,53.7356,53.7545,53.5939,53.6411,5958.0
2020-08-20 13:30:00,56.8,56.91,56.78,56.91,30519.0,53.6506,53.7545,53.6317,53.7545,30519.0
2020-08-20 14:00:00,56.93,56.93,56.8,56.9,9680.0,53.7734,53.7734,53.6506,53.745,9680.0
2020-08-20 14:30:00,56.91,56.98,56.89,56.9,9278.0,53.7545,53.8206,53.7356,53.745,9278.0
2020-08-20 15:00:00,56.91,56.98,56.9,56.96,21495.0,53.7545,53.8206,53.745,53.8017,21495.0
2020-08-20 15:30:00,56.98,57.09,56.93,57.0,115526.0,53.8206,53.9245,53.7734,53.8395,115526.0
2020-08-21 09:30:00,56.81,57.1,56.67,56.85,9753.0,53.66,53.9339,53.5278,53.6978,9753.0
2020-08-21 10:00:00,56.96,56.97,56.68,56.7,11276.0,53.8017,53.8112,53.5372,53.5561,11276.0
2020-08-21 10:30:00,56.65,56.78,56.61,56.65,11490.0,53.5089,53.6317,53.4711,53.5089,11490.0
2020-08-21 11:00:00,56.67,56.81,56.6,56.76,5522.0,53.5278,53.66,53.4617,53.6128,5522.0
2020-08-21 11:30:00,56.74,56.87,56.73,56.83,6624.0,53.5939,53.7167,53.5845,53.6789,6624.0
2020-08-21 12:00:00,56.83,57.05,56.83,56.94,10705.0,53.6789,53.8867,53.6789,53.7828,10705.0
2020-08-21 12:30:00,56.94,57.05,56.91,56.93,11299.0,53.7828,53.8867,53.7545,53.7734,11299.0
2020-08-21 13:00:00,56.94,56.96,56.84,56.9,5423.0,53.7828,53.8017,53.6884,53.745,5423.0
2020-08-21 13:30:00,56.93,57.09,56.93,57.08,7433.0,53.7734,53.9245,53.7734,53.9151,7433.0
2020-08-21 14:00:00,57.07,57.21,57.06,57.21,9393.0,53.9056,54.0378,53.8962,54.0378,9393.0
2020-08-21 14:30:00,57.22,57.28,57.18,57.28,49513.0,54.0473,54.104,54.0095,54.104,49513.0
2020-08-21 15:00:00,57.28,57.33,57.23,57.23,20917.0,54.104,54.1512,54.0567,54.0567,20917.0
2020-08-21 15:30:00,57.23,57.3,57.01,57.25,114776.0,54.0567,54.1229,53.8489,54.0756,114776.0
2020-08-24 09:30:00,57.59,58.0,57.34,57.98,24848.0,54.3968,54.784,54.1606,54.7652,24848.0
2020-08-24 10:00:00,57.99,58.06,57.9,57.98,31099.0,54.7746,54.8407,54.6896,54.7652,31099.0
2020-08-24 10:30:00,57.98,58.1,57.95,58.03,13561.0,54.7652,54.8785,54.7368,54.8124,13561.0
2020-08-24 11:00:00,58.04,58.1,57.99,57.99,11752.0,54.8218,54.8785,54.7746,54.7746,11752.0
2020-08-24 11:30:00,57.98,58.01,57.76,57.79,17823.0,54.7652,54.7935,54.5574,54.5857,17823.0
2020-08-24 12:00:00,57.75,57.91,57.75,57.91,10063.0,54.5479,54.699,54.5479,54.699,10063.0
2020-08-24 12:30:00,57.92,57.93,57.66,57.69,11433.0,54.7085,54.7179,54.4629,54.4912,11433.0
2020-08-24 13:00:00,57.68,57.81,57.67,57.81,7441.0,54.4818,54.6046,54.4723,54.6046,7441.0
2020-08-24 13:30:00,57.78,57.84,57.66,57.68,12023.0,54.5762,54.6329,54.4629,54.4818,12023.0
2020-08-24 14:00:00,57.66,57.85,57.66,57.85,6612.0,54.4629,54.6424,54.4629,54.6424,6612.0
2020-08-24 14:30:00,57.84,57.88,57.76,57.84,14470.0,54.6329,54.6707,54.5574,54.6329,14470.0
2020-08-24 15:00:00,57.84,57.96,57.78,57.95,29810.0,54.6329,54.7463,54.5762,54.7368,29810.0
2020-08-24 15:30:00,57.94,58.19,57.93,58.15,87684.0,54.7274,54.9635,54.7179,54.9257,87684.0
2020-08-25 09:30:00,58.2,58.25,57.54,57.86,25657.0,54.973,55.0202,54.3496,54.6518,25657.0
2020-08-25 10:00:00,57.85,58.2,57.73,58.01,43693.0,54.6424,54.973,54.529,54.7935,43693.0
2020-08-25 10:30:00,57.96,58.19,57.93,58.05,12772.0,54.7463,54.9635,54.7179,54.8313,12772.0
2020-08-25 11:00:00,58.06,58.12,57.93,58.02,12492.0,54.8407,54.8974,54.7179,54.8029,12492.0
2020-08-25 11:30:00,58.03,58.04,57.94,57.99,10743.0,54.8124,54.8218,54.7274,54.7746,10743.0
2020-08-25 12:00:00,58.0,58.25,57.96,58.23,23492.0,54.784,55.0202,54.7463,55.0013,23492.0
2020-08-25 12:30:00,58.22,58.23,58.06,58.08,10740.0,54.9918,55.0013,54.8407,54.8596,10740.0
2020-08-25 13:00:00,58.08,58.12,57.88,58.05,29064.0,54.8596,54.8974,54.6707,54.8313,29064.0
2020-08-25 13:30:00,58.05,58.1,57.98,58.05,8228.0,54.8313,54.8785,54.7652,54.8313,8228.0
2020-08-25 14:00:00,58.05,58.08,57.99,58.03,10830.0,54.8313,54.8596,54.7746,54.8124,10830.0
2020-08-25 14:30:00,58.03,58.27,58.01,58.27,35607.0,54.8124,55.0391,54.7935,55.0391,35607.0
2020-08-25 15:00:00,58.28,58.39,58.24,58.38,27434.0,55.0485,55.1524,55.0107,55.143,27434.0
2020-08-25 15:30:00,58.39,58.5,58.35,58.4,101627.0,55.1524,55.2563,55.1146,55.1619,101627.0
2020-08-26 09:30:00,58.49,58.5,58.03,58.11,14512.0,55.2469,55.2563,54.8124,54.8879,14512.0
2020-08-26 10:00:00,58.13,58.5,58.07,58.5,12052.0,54.9068,55.2563,54.8502,55.2563,12052.0
2020-08-26 10:30:00,58.47,58.68,58.46,58.53,5483.0,55.228,55.4263,55.2185,55.2847,5483.0
2020-08-26 11:00:00,58.55,58.68,58.45,58.55,9231.0,55.3035,55.4263,55.2091,55.3035,9231.0
2020-08-26 11:30:00,58.53,58.54,58.46,58.52,8363.0,55.2847,55.2941,55.2185,55.2752,8363.0
2020-08-26 12:00:00,58.51,58.54,58.46,58.53,6983.0,55.2658,55.2941,55.2185,55.2847,6983.0
2020-08-26 12:30:00,58.51,58.59,58.5,58.55,6236.0,55.2658,55.3413,55.2563,55.3035,6236.0
2020-08-26 13:00:00,58.55,58.67,58.55,58.66,6809.0,55.3035,55.4169,55.3035,55.4075,6809.0
2020-08-26 13:30:00,58.64,58.74,58.64,58.72,8427.0,55.3886,55.483,55.3886,55.4641,8427.0
2020-08-26 14:00:00,58.72,58.88,58.7,58.88,8883.0,55.4641,55.6153,55.4452,55.6153,8883.0
2020-08-26 14:30:00,58.88,58.89,58.66,58.67,12139.0,55.6153,55.6247,55.4075,55.4169,12139.0
2020-08-26 15:00:00,58.67,58.76,58.66,58.73,14663.0,55.4169,55.5019,55.4075,55.4736,14663.0
2020-08-26 15:30:00,58.73,58.75,58.41,58.61,110540.0,55.4736,55.4925,55.1713,55.3602,110540.0
2020-08-27 09:30:00,58.85,58.89,58.35,58.75,10876.0,55.5869,55.6247,55.1146,55.4925,10876.0
2020-08-27 10:00:00,58.77,58.79,58.47,58.78,15800.0,55.5114,55.5302,55.228,55.5208,15800.0
2020-08-27 10:30:00,58.8,58.9,58.63,58.68,18676.0,55.5397,55.6341,55.3791,55.4263,18676.0
2020-08-27 11:00:00,58.71,58.71,58.45,58.63,11790.0,55.4547,55.4547,55.2091,55.3791,11790.0
2020-08-27 11:30:00,58.58,58.68,58.5,58.66,11702.0,55.3319,55.4263,55.2563,55.4075,11702.0
2020-08-27 12:00:00,58.66,58.66,58.46,58.46,11488.0,55.4075,55.4075,55.2185,55.2185,11488.0
2020-08-27 12:30:00,58.47,58.47,58.26,58.29,7981.0,55.228,55.228,55.0296,55.058,7981.0
2020-08-27 13:00:00,58.3,58.49,58.27,58.43,5285.0,55.0674,55.2469,55.0391,55.1902,5285.0
2020-08-27 13:30:00,58.43,58.47,58.31,58.44,8357.0,55.1902,55.228,55.0769,55.1996,8357.0
2020-08-27 14:00:00,58.46,58.52,58.44,58.5,7244.0,55.2185,55.2752,55.1996,55.2563,7244.0
2020-08-27 14:30:00,58.52,58.53,58.33,58.35,8775.0,55.2752,55.2847,55.0957,55.1146,8775.0
2020-08-27 15:00:00,58.37,58.42,58.34,58.35,11557.0,55.1335,55.1808,55.1052,55.1146,11557.0
2020-08-27 15:30:00,58.35,58.36,58.08,58.11,38435.0,55.1146,55.1241,54.8596,54.8879,38435.0
2020-08-28 09:30:00,58.17,58.17,57.79,57.84,7876.0,54.9446,54.9446,54.5857,54.6329,7876.0
2020-08-28 10:00:00,57.75,57.88,57.64,57.77,9576.0,54.5479,54.6707,54.444,54.5668,9576.0
2020-08-28 10:30:00,57.78,57.95,57.72,57.87,13598.0,54.5762,54.7368,54.5196,54.6613,13598.0
2020-08-28 11:00:00,57.84,57.93,57.79,57.87,8957.0,54.6329,54.7179,54.5857,54.6613,8957.0
2020-08-28 11:30:00,57.85,57.98,57.84,57.96,7958.0,54.6424,54.7652,54.6329,54.7463,7958.0
2020-08-28 12:00:00,57.96,58.14,57.92,57.98,9319.0,54.7463,54.9163,54.7085,54.7652,9319.0
2020-08-28 12:30:00,58.02,58.12,57.95,58.12,11336.0,54.8029,54.8974,54.7368,54.8974,11336.0
2020-08-28 13:00:00,58.1,58.12,58.01,58.02,4640.0,54.8785,54.8974,54.7935,54.8029,4640.0
2020-08-28 13:30:00,58.01,58.13,57.95,58.05,9125.0,54.7935,54.9068,54.7368,54.8313,9125.0
2020-08-28 14:00:00,58.03,58.05,57.99,58.04,6727.0,54.8124,54.8313,54.7746,54.8218,6727.0
2020-08-28 14:30:00,58.04,58.15,58.0,58.13,13500.0,54.8218,54.9257,54.784,54.9068,13500.0
2020-08-28 15:00:00,58.15,58.25,58.08,58.23,9137.0,54.9257,55.0202,54.8596,55.0013,9137.0
2020-08-28 15:30:00,58.22,58.24,58.09,58.17,65934.0,54.9918,55.0107,54.8691,54.9446,65934.0
2020-08-31 09:30:00,58.07,58.2,57.87,57.92,8558.0,54.8502,54.973,54.6613,54.7085,8558.0
2020-08-31 10:00:00,57.85,58.07,57.85,58.01,8983.0,54.6424,54.8502,54.6424,54.7935,8983.0
2020-08-31 10:30:00,58.06,58.12,58.01,58.04,3350.0,54.8407,54.8974,54.7935,54.8218,3350.0
2020-08-31 11:00:00,58.07,58.16,58.02,58.06,19579.0,54.8502,54.9352,54.8029,54.8407,19579.0
2020-08-31 11:30:00,58.06,58.16,57.97,58.15,10503.0,54.8407,54.9352,54.7557,54.9257,10503.0
2020-08-31 12:00:00,58.13,58.16,58.05,58.11,9131.0,54.9068,54.9352,54.8313,54.8879,9131.0
2020-08-31 12:30:00,58.12,58.16,58.01,58.03,11678.0,54.8974,54.9352,54.7935,54.8124,11678.0
2020-08-31 13:00:00,58.02,58.04,57.96,58.02,3662.0,54.8029,54.8218,54.7463,54.8029,3662.0
2020-08-31 13:30:00,58.02,58.06,57.93,57.93,7641.0,54.8029,54.8407,54.7179,54.7179,7641.0
2020-08-31 14:00:00,57.95,58.06,57.95,57.97,8964.0,54.7368,54.8407,54.7368,54.7557,8964.0
2020-08-31 14:30:00,57.95,57.98,57.86,57.91,10460.0,54.7368,54.7652,54.6518,54.699,10460.0
2020-08-31 15:00:00,57.92,57.98,57.85,57.98,13078.0,54.7085,54.7652,54.6424,54.7652,13078.0
2020-08-31 15:30:00,57.97,58.2,57.88,58.01,115737.0,54.7557,54.973,54.6707,54.7935,115737.0
2020-09-01 09:30:00,58.12,58.61,57.57,58.56,26363.0,54.8974,55.3602,54.3779,55.313,26363.0
2020-09-01 10:00:00,58.66,58.73,58.36,58.67,14292.0,55.4075,55.4736,55.1241,55.4169,14292.0
2020-09-01 10:30:00,58.7,58.77,58.46,58.56,15806.0,55.4452,55.5114,55.2185,55.313,15806.0
2020-09-01 11:00:00,58.54,58.6,58.43,58.53,9758.0,55.2941,55.3508,55.1902,55.2847,9758.0
2020-09-01 11:30:00,58.52,58.61,58.5,58.57,10636.0,55.2752,55.3602,55.2563,55.3224,10636.0
2020-09-01 12:00:00,58.58,58.71,58.57,58.68,13130.0,55.3319,55.4547,55.3224,55.4263,13130.0
2020-09-01 12:30:00,58.65,58.69,58.55,58.64,10792.0,55.398,55.4358,55.3035,55.3886,10792.0
2020-09-01 13:00:00,58.64,58.67,58.48,58.53,8999.0,55.3886,55.4169,55.2374,55.2847,8999.0
2020-09-01 13:30:00,58.51,58.59,58.47,58.55,16111.0,55.2658,55.3413,55.228,55.3035,16111.0
2020-09-01 14:00:00,58.55,58.67,58.52,58.64,8297.0,55.3035,55.4169,55.2752,55.3886,8297.0
2020-09-01 14:30:00,58.65,58.8,58.64,58.7,13097.0,55.398,55.5397,55.3886,55.4452,13097.0
2020-09-01 15:00:00,58.67,58.81,58.66,58.76,16211.0,55.4169,55.5491,55.4075,55.5019,16211.0
2020-09-01 15:30:00,58.75,58.86,58.65,58.77,53164.0,55.4925,55.5964,55.398,55.5114,53164.0
2020-09-02 09:30:00,59.0,59.4,58.81,59.36,20395.0,55.7286,56.1064,55.5491,56.0686,20395.0
2020-09-02 10:00:00,59.41,59.52,59.09,59.42,13778.0,56.1159,56.2198,55.8136,56.1253,13778.0
2020-09-02 10:30:00,59.45,59.58,59.4,59.4,10515.0,56.1536,56.2764,56.1064,56.1064,10515.0
2020-09-02 11:00:00,59.41,59.66,59.41,59.51,13144.0,56.1159,56.352,56.1159,56.2103,13144.0
2020-09-02 11:30:00,59.54,59.68,59.51,59.67,6310.0,56.2387,56.3709,56.2103,56.3614,6310.0
2020-09-02 12:00:00,59.64,59.66,59.56,59.62,14734.0,56.3331,56.352,56.2575,56.3142,14734.0
2020-09-02 12:30:00,59.63,59.63,59.46,59.49,19663.0,56.3237,56.3237,56.1631,56.1914,19663.0
2020-09-02 13:00:00,59.47,59.48,59.29,59.42,107632.0,56.1725,56.182,56.0025,56.1253,107632.0
2020-09-02 13:30:00,59.41,59.59,59.36,59.49,76711.0,56.1159,56.2859,56.0686,56.1914,76711.0
2020-09-02 14:00:00,59.47,59.57,59.44,59.57,4837.0,56.1725,56.267,56.1442,56.267,4837.0
2020-09-02 14:30:00,59.61,59.77,59.57,59.77,9238.0,56.3048,56.4559,56.267,56.4559,9238.0
2020-09-02 15:00:00,59.76,59.89,59.71,59.8,17702.0,56.4465,56.5692,56.3992,56.4842,17702.0
2020-09-02 15:30:00,59.83,60.18,59.83,60.01,51192.0,56.5126,56.8432,56.5126,56.6826,51192.0
2020-09-03 09:30:00,59.75,59.82,59.08,59.23,20055.0,56.437,56.5031,55.8042,55.9458,20055.0
2020-09-03 10:00:00,59.23,59.27,58.87,58.93,18165.0,55.9458,55.9836,55.6058,55.6625,18165.0
2020-09-03 10:30:00,58.94,59.04,58.86,58.94,10065.0,55.6719,55.7664,55.5964,55.6719,10065.0
2020-09-03 11:00:00,58.94,58.94,57.99,58.3,29765.0,55.6719,55.6719,54.7746,55.0674,29765.0
2020-09-03 11:30:00,58.29,58.77,58.29,58.7,19402.0,55.058,55.5114,55.058,55.4452,19402.0
2020-09-03 12:00:00,58.69,58.87,58.66,58.78,11023.0,55.4358,55.6058,55.4075,55.5208,11023.0
2020-09-03 12:30:00,58.74,58.79,58.35,58.37,15398.0,55.483,55.5302,55.1146,55.1335,15398.0
2020-09-03 13:00:00,58.37,58.54,58.22,58.54,14536.0,55.1335,55.2941,54.9918,55.2941,14536.0
2020-09-03 13:30:00,58.5,58.5,58.28,58.42,15553.0,55.2563,55.2563,55.0485,55.1808,15553.0
2020-09-03 14:00:00,58.44,58.48,58.15,58.29,22425.0,55.1996,55.2374,54.9257,55.058,22425.0
2020-09-03 14:30:00,58.29,58.48,58.23,58.25,25336.0,55.058,55.2374,55.0013,55.0202,25336.0
2020-09-03 15:00:00,58.26,58.28,57.9,57.97,25871.0,55.0296,55.0485,54.6896,54.7557,25871.0
2020-09-03 15:30:00,57.95,58.32,57.81,58.32,108246.0,54.7368,55.0863,54.6046,55.0863,108246.0
2020-09-04 09:30:00,58.85,59.12,58.71,58.8,16480.0,55.5869,55.8419,55.4547,55.5397,16480.0
2020-09-04 10:00:00,58.73,59.13,58.32,58.32,14844.0,55.4736,55.8514,55.0863,55.0863,14844.0
2020-09-04 10:30:00,58.38,58.54,58.15,58.37,19166.0,55.143,55.2941,54.9257,55.1335,19166.0
2020-09-04 11:00:00,58.39,58.41,58.07,58.21,11719.0,55.1524,55.1713,54.8502,54.9824,11719.0
2020-09-04 11:30:00,58.21,58.37,58.05,58.3,12216.0,54.9824,55.1335,54.8313,55.0674,12216.0
2020-09-04 12:00:00,58.27,58.46,58.21,58.44,14911.0,55.0391,55.2185,54.9824,55.1996,14911.0
2020-09-04 12:30:00,58.46,58.76,58.45,58.67,10199.0,55.2185,55.5019,55.2091,55.4169,10199.0
2020-09-04 13:00:00,58.69,58.81,58.62,58.74,8770.0,55.4358,55.5491,55.3697,55.483,8770.0
2020-09-04 13:30:00,58.72,58.73,58.56,58.72,14246.0,55.4641,55.4736,55.313,55.4641,14246.0
2020-09-04 14:00:00,58.7,58.81,58.67,58.8,15739.0,55.4452,55.5491,55.4169,55.5397,15739.0
2020-09-04 14:30:00,58.81,59.09,58.79,59.08,10287.0,55.5491,55.8136,55.5302,55.8042,10287.0
2020-09-04 15:00:00,59.05,59.1,58.8,58.9,47009.0,55.7758,55.8231,55.5397,55.6341,47009.0
2020-09-04 15:30:00,58.87,58.89,58.41,58.49,63812.0,55.6058,55.6247,55.1713,55.2469,63812.0
2020-09-08 09:30:00,58.26,58.32,57.21,57.95,18669.0,55.0296,55.0863,54.0378,54.7368,18669.0
2020-09-08 10:00:00,57.99,57.99,57.49,57.81,15237.0,54.7746,54.7746,54.3023,54.6046,15237.0
2020-09-08 10:30:00,57.77,57.95,57.48,57.62,41135.0,54.5668,54.7368,54.2929,54.4251,41135.0
2020-09-08 11:00:00,57.64,58.01,57.64,57.71,18152.0,54.444,54.7935,54.444,54.5101,18152.0
2020-09-08 11:30:00,57.69,57.85,57.6,57.74,16200.0,54.4912,54.6424,54.4062,54.5385,16200.0
2020-09-08 12:00:00,57.75,58.18,57.7,58.13,37465.0,54.5479,54.9541,54.5007,54.9068,37465.0
2020-09-08 12:30:00,58.15,58.37,58.12,58.37,20244.0,54.9257,55.1335,54.8974,55.1335,20244.0
2020-09-08 13:00:00,58.35,58.58,58.31,58.46,10811.0,55.1146,55.3319,55.0769,55.2185,10811.0
2020-09-08 13:30:00,58.46,58.74,58.41,58.64,32773.0,55.2185,55.483,55.1713,55.3886,32773.0
2020-09-08 14:00:00,58.63,58.65,58.33,58.4,10145.0,55.3791,55.398,55.0957,55.1619,10145.0
2020-09-08 14:30:00,58.38,58.38,57.95,58.18,19815.0,55.143,55.143,54.7368,54.9541,19815.0
2020-09-08 15:00:00,58.22,58.22,57.95,58.1,44331.0,54.9918,54.9918,54.7368,54.8785,44331.0
2020-09-08 15:30:00,58.08,58.15,57.76,57.88,97195.0,54.8596,54.9257,54.5574,54.6707,97195.0
2020-09-09 09:30:00,58.48,59.11,58.37,59.06,24306.0,55.2374,55.8325,55.1335,55.7853,24306.0
2020-09-09 10:00:00,59.02,59.35,58.97,59.09,16227.0,55.7475,56.0592,55.7003,55.8136,16227.0
2020-09-09 10:30:00,59.06,59.37,58.8,58.91,26037.0,55.7853,56.0781,55.5397,55.6436,26037.0
2020-09-09 11:00:00,59.01,59.21,58.94,59.09,17265.0,55.738,55.927,55.6719,55.8136,17265.0
2020-09-09 11:30:00,59.08,59.16,59.04,59.11,13314.0,55.8042,55.8797,55.7664,55.8325,13314.0
2020-09-09 12:00:00,59.11,59.26,59.09,59.17,27697.0,55.8325,55.9742,55.8136,55.8892,27697.0
2020-09-09 12:30:00,59.16,59.21,59.12,59.16,27855.0,55.8797,55.927,55.8419,55.8797,27855.0
2020-09-09 13:00:00,59.14,59.38,59.14,59.35,8499.0,55.8608,56.0875,55.8608,56.0592,8499.0
2020-09-09 13:30:00,59.32,59.47,59.32,59.37,43924.0,56.0309,56.1725,56.0309,56.0781,43924.0
2020-09-09 14:00:00,59.39,59.39,59.18,59.21,15518.0,56.097,56.097,55.8986,55.927,15518.0
2020-09-09 14:30:00,59.2,59.31,59.19,59.26,18458.0,55.9175,56.0214,55.9081,55.9742,18458.0
2020-09-09 15:00:00,59.26,59.45,59.22,59.39,28370.0,55.9742,56.1536,55.9364,56.097,28370.0
2020-09-09 15:30:00,59.37,59.41,59.05,59.12,97618.0,56.0781,56.1159,55.7758,55.8419,97618.0
2020-09-10 09:30:00,59.13,59.48,58.91,59.41,37911.0,55.8514,56.182,55.6436,56.1159,37911.0
2020-09-10 10:00:00,59.39,59.56,59.05,59.07,14886.0,56.097,56.2575,55.7758,55.7947,14886.0
2020-09-10 10:30:00,59.11,59.41,59.04,59.14,42075.0,55.8325,56.1159,55.7664,55.8608,42075.0
2020-09-10 11:00:00,59.11,59.33,59.06,59.3,47698.0,55.8325,56.0403,55.7853,56.012,47698.0
2020-09-10 11:30:00,59.28,59.37,59.12,59.13,7993.0,55.9931,56.0781,55.8419,55.8514,7993.0
2020-09-10 12:00:00,59.12,59.34,59.1,59.34,47000.0,55.8419,56.0497,55.8231,56.0497,47000.0
2020-09-10 12:30:00,59.37,59.37,59.14,59.28,11632.0,56.0781,56.0781,55.8608,55.9931,11632.0
2020-09-10 13:00:00,59.28,59.49,59.28,59.35,11215.0,55.9931,56.1914,55.9931,56.0592,11215.0
2020-09-10 13:30:00,59.35,59.45,59.18,59.19,8406.0,56.0592,56.1536,55.8986,55.9081,8406.0
2020-09-10 14:00:00,59.22,59.37,58.83,58.83,12099.0,55.9364,56.0781,55.568,55.568,12099.0
2020-09-10 14:30:00,58.84,59.35,58.78,59.31,30156.0,55.5775,56.0592,55.5208,56.0214,30156.0
2020-09-10 15:00:00,59.32,59.32,58.98,59.14,68077.0,56.0309,56.0309,55.7097,55.8608,68077.0
2020-09-10 15:30:00,59.11,59.38,59.03,59.07,92697.0,55.8325,56.0875,55.7569,55.7947,92697.0
2020-09-11 09:30:00,59.4,60.12,59.31,59.95,69293.0,56.1064,56.7865,56.0214,56.6259,69293.0
2020-09-11 10:00:00,59.95,60.29,59.86,60.14,31945.0,56.6259,56.9471,56.5409,56.8054,31945.0
2020-09-11 10:30:00,60.21,60.27,59.95,60.24,18760.0,56.8715,56.9282,56.6259,56.8998,18760.0
2020-09-11 11:00:00,60.25,60.59,60.24,60.46,48280.0,56.9093,57.2304,56.8998,57.1076,48280.0
2020-09-11 11:30:00,60.42,60.42,60.24,60.32,25478.0,57.0699,57.0699,56.8998,56.9754,25478.0
2020-09-11 12:00:00,60.3,60.51,60.27,60.48,22973.0,56.9565,57.1549,56.9282,57.1265,22973.0
2020-09-11 12:30:00,60.47,60.49,60.07,60.07,22867.0,57.1171,57.136,56.7393,56.7393,22867.0
2020-09-11 13:00:00,60.06,60.17,59.88,59.9,22649.0,56.7298,56.8337,56.5598,56.5787,22649.0
2020-09-11 13:30:00,59.86,60.02,59.78,59.86,18363.0,56.5409,56.692,56.4653,56.5409,18363.0
2020-09-11 14:00:00,59.86,60.03,59.85,60.0,45458.0,56.5409,56.7015,56.5315,56.6732,45458.0
2020-09-11 14:30:00,60.0,60.24,59.98,60.16,38827.0,56.6732,56.8998,56.6543,56.8243,38827.0
2020-09-11 15:00:00,60.15,60.36,60.06,60.36,24644.0,56.8148,57.0132,56.7298,57.0132,24644.0
2020-09-11 15:30:00,60.37,60.52,60.12,60.19,125841.0,57.0226,57.1643,56.7865,56.8526,125841.0
2020-09-14 09:30:00,60.79,61.16,60.51,61.11,45739.0,57.4193,57.7688,57.1549,57.7216,45739.0
2020-09-14 10:00:00,61.16,61.38,61.12,61.16,25860.0,57.7688,57.9766,57.731,57.7688,25860.0
2020-09-14 10:30:00,61.14,61.14,60.83,60.84,15775.0,57.7499,57.7499,57.4571,57.4666,15775.0
2020-09-14 11:00:00,60.83,60.9,60.75,60.87,14934.0,57.4571,57.5232,57.3816,57.4949,14934.0
2020-09-14 11:30:00,60.88,60.97,60.88,60.91,23494.0,57.5044,57.5894,57.5044,57.5327,23494.0
2020-09-14 12:00:00,60.91,61.05,60.9,61.04,7969.0,57.5327,57.6649,57.5232,57.6555,7969.0
2020-09-14 12:30:00,61.05,61.08,60.99,61.06,15623.0,57.6649,57.6933,57.6083,57.6744,15623.0
2020-09-14 13:00:00,61.06,61.13,60.85,60.93,18520.0,57.6744,57.7405,57.476,57.5516,18520.0
2020-09-14 13:30:00,60.92,60.93,60.82,60.89,24410.0,57.5421,57.5516,57.4477,57.5138,24410.0
2020-09-14 14:00:00,60.88,60.95,60.84,60.85,15242.0,57.5044,57.5705,57.4666,57.476,15242.0
2020-09-14 14:30:00,60.85,60.92,60.72,60.83,14241.0,57.476,57.5421,57.3532,57.4571,14241.0
2020-09-14 15:00:00,60.84,60.88,60.76,60.85,22653.0,57.4666,57.5044,57.391,57.476,22653.0
2020-09-14 15:30:00,60.85,61.07,60.83,60.84,90166.0,57.476,57.6838,57.4571,57.4666,90166.0
2020-09-15 09:30:00,61.0,61.4,60.93,61.0,73621.0,57.6177,57.9955,57.5516,57.6177,73621.0
2020-09-15 10:00:00,61.0,61.34,61.0,61.13,19316.0,57.6177,57.9389,57.6177,57.7405,19316.0
2020-09-15 10:30:00,61.14,61.26,61.1,61.15,22668.0,57.7499,57.8633,57.7122,57.7594,22668.0
2020-09-15 11:00:00,61.14,61.23,60.99,61.03,20857.0,57.7499,57.835,57.6083,57.646,20857.0
2020-09-15 11:30:00,61.02,61.02,60.81,60.84,11949.0,57.6366,57.6366,57.4382,57.4666,11949.0
2020-09-15 12:00:00,60.83,60.89,60.62,60.62,12144.0,57.4571,57.5138,57.2588,57.2588,12144.0
2020-09-15 12:30:00,60.62,60.8,60.62,60.7,13136.0,57.2588,57.4288,57.2588,57.3343,13136.0
2020-09-15 13:00:00,60.71,60.79,60.68,60.71,69713.0,57.3438,57.4193,57.3154,57.3438,69713.0
2020-09-15 13:30:00,60.72,60.77,60.71,60.74,15738.0,57.3532,57.4005,57.3438,57.3721,15738.0
2020-09-15 14:00:00,60.74,60.88,60.73,60.81,57797.0,57.3721,57.5044,57.3627,57.4382,57797.0
2020-09-15 14:30:00,60.8,61.0,60.76,60.9,42778.0,57.4288,57.6177,57.391,57.5232,42778.0
2020-09-15 15:00:00,60.92,60.95,60.85,60.88,27285.0,57.5421,57.5705,57.476,57.5044,27285.0
2020-09-15 15:30:00,60.87,61.09,60.85,61.05,83253.0,57.4949,57.7027,57.476,57.6649,83253.0
2020-09-16 09:30:00,61.41,61.49,61.04,61.17,14236.0,58.005,58.0805,57.6555,57.7783,14236.0
2020-09-16 10:00:00,61.18,61.46,61.1,61.3,18333.0,57.7877,58.0522,57.7122,57.9011,18333.0
2020-09-16 10:30:00,61.33,61.47,61.21,61.47,9978.0,57.9294,58.0616,57.8161,58.0616,9978.0
2020-09-16 11:00:00,61.46,61.71,61.45,61.68,21347.0,58.0522,58.2883,58.0428,58.26,21347.0
2020-09-16 11:30:00,61.67,61.71,61.6,61.63,7576.0,58.2506,58.2883,58.1844,58.2128,7576.0
2020-09-16 12:00:00,61.58,61.59,61.4,61.43,10410.0,58.1655,58.175,57.9955,58.0239,10410.0
2020-09-16 12:30:00,61.42,61.46,61.31,61.34,6694.0,58.0144,58.0522,57.9105,57.9389,6694.0
2020-09-16 13:00:00,61.29,61.34,61.21,61.21,6590.0,57.8916,57.9389,57.8161,57.8161,6590.0
2020-09-16 13:30:00,61.21,61.25,61.11,61.23,15525.0,57.8161,57.8538,57.7216,57.835,15525.0
2020-09-16 14:00:00,61.21,61.36,61.21,61.34,6595.0,57.8161,57.9577,57.8161,57.9389,6595.0
2020-09-16 14:30:00,61.37,61.51,61.26,61.3,17659.0,57.9672,58.0994,57.8633,57.9011,17659.0
2020-09-16 15:00:00,61.29,61.39,60.93,60.99,28622.0,57.8916,57.9861,57.5516,57.6083,28622.0
2020-09-16 15:30:00,60.96,61.19,60.83,61.04,83606.0,57.5799,57.7972,57.4571,57.6555,83606.0
2020-09-17 09:30:00,60.34,60.69,59.53,60.68,24225.0,56.9943,57.3249,56.2292,57.3154,24225.0
2020-09-17 10:00:00,60.71,61.18,60.62,61.1,24909.0,57.3438,57.7877,57.2588,57.7122,24909.0
2020-09-17 10:30:00,61.11,61.48,61.05,61.35,30522.0,57.7216,58.0711,57.6649,57.9483,30522.0
2020-09-17 11:00:00,61.33,61.51,61.26,61.3,58801.0,57.9294,58.0994,57.8633,57.9011,58801.0
2020-09-17 11:30:00,61.3,61.34,61.2,61.26,10730.0,57.9011,57.9389,57.8066,57.8633,10730.0
2020-09-17 12:00:00,61.23,61.3,60.92,60.99,12996.0,57.835,57.9011,57.5421,57.6083,12996.0
2020-09-17 12:30:00,60.98,61.11,60.93,61.11,11119.0,57.5988,57.7216,57.5516,57.7216,11119.0
2020-09-17 13:00:00,61.11,61.12,60.89,60.97,11081.0,57.7216,57.731,57.5138,57.5894,11081.0
2020-09-17 13:30:00,60.94,61.04,60.92,60.99,24877.0,57.561,57.6555,57.5421,57.6083,24877.0
2020-09-17 14:00:00,60.99,61.32,60.98,61.04,15500.0,57.6083,57.92,57.5988,57.6555,15500.0
2020-09-17 14:30:00,60.99,61.04,60.76,60.97,47774.0,57.6083,57.6555,57.391,57.5894,47774.0
2020-09-17 15:00:00,60.96,61.0,60.7,60.74,32793.0,57.5799,57.6177,57.3343,57.3721,32793.0
2020-09-17 15:30:00,60.72,61.22,60.6,61.03,195879.0,57.3532,57.8255,57.2399,57.646,195879.0
2020-09-18 09:30:00,61.4,61.59,61.15,61.33,170946.0,57.9955,58.175,57.7594,57.9294,170946.0
2020-09-18 10:00:00,61.35,61.91,61.31,61.83,18607.0,57.9483,58.4772,57.9105,58.4017,18607.0
2020-09-18 10:30:00,61.82,61.86,61.56,61.61,16995.0,58.3922,58.43,58.1467,58.1939,16995.0
2020-09-18 11:00:00,61.64,61.65,61.37,61.42,18947.0,58.2222,58.2317,57.9672,58.0144,18947.0
2020-09-18 11:30:00,61.44,61.52,61.27,61.42,16184.0,58.0333,58.1089,57.8727,58.0144,16184.0
2020-09-18 12:00:00,61.41,61.42,61.05,61.07,13632.0,58.005,58.0144,57.6649,57.6838,13632.0
2020-09-18 12:30:00,61.06,61.08,60.89,60.93,21290.0,57.6744,57.6933,57.5138,57.5516,21290.0
2020-09-18 13:00:00,60.95,61.09,60.81,60.81,42232.0,57.5705,57.7027,57.4382,57.4382,42232.0
2020-09-18 13:30:00,60.8,60.8,60.57,60.72,26469.0,57.4288,57.4288,57.2115,57.3532,26469.0
2020-09-18 14:00:00,60.7,60.81,60.56,60.76,36307.0,57.3343,57.4382,57.2021,57.391,36307.0
2020-09-18 14:30:00,60.74,60.94,60.7,60.91,27204.0,57.3721,57.561,57.3343,57.5327,27204.0
2020-09-18 15:00:00,60.88,61.17,60.85,61.11,31029.0,57.5044,57.7783,57.476,57.7216,31029.0
2020-09-18 15:30:00,61.07,61.22,60.91,61.12,99996.0,57.6838,57.8255,57.5327,57.731,99996.0
2020-09-21 09:30:00,60.18,60.18,59.37,59.62,25913.0,56.8432,56.8432,56.0781,56.3142,25913.0
2020-09-21 10:00:00,59.58,59.59,59.09,59.2,39305.0,56.2764,56.2859,55.8136,55.9175,39305.0
2020-09-21 10:30:00,59.24,59.52,59.03,59.43,24229.0,55.9553,56.2198,55.7569,56.1348,24229.0
2020-09-21 11:00:00,59.43,59.59,59.1,59.25,34210.0,56.1348,56.2859,55.8231,55.9647,34210.0
2020-09-21 11:30:00,59.29,59.48,59.01,59.38,15162.0,56.0025,56.182,55.738,56.0875,15162.0
2020-09-21 12:00:00,59.4,59.51,59.37,59.38,32786.0,56.1064,56.2103,56.0781,56.0875,32786.0
2020-09-21 12:30:00,59.36,59.38,58.93,58.98,24035.0,56.0686,56.0875,55.6625,55.7097,24035.0
2020-09-21 13:00:00,59.0,59.14,58.87,59.11,34028.0,55.7286,55.8608,55.6058,55.8325,34028.0
2020-09-21 13:30:00,59.11,59.22,59.04,59.07,34569.0,55.8325,55.9364,55.7664,55.7947,34569.0
2020-09-21 14:00:00,59.05,59.16,58.93,59.08,19215.0,55.7758,55.8797,55.6625,55.8042,19215.0
2020-09-21 14:30:00,59.02,59.06,58.78,59.0,23408.0,55.7475,55.7853,55.5208,55.7286,23408.0
2020-09-21 15:00:00,58.98,59.44,58.98,59.42,23514.0,55.7097,56.1442,55.7097,56.1253,23514.0
2020-09-21 15:30:00,59.41,59.59,59.32,59.52,135395.0,56.1159,56.2859,56.0309,56.2198,135395.0
2020-09-22 09:30:00,59.37,59.76,59.18,59.18,15713.0,56.0781,56.4465,55.8986,55.8986,15713.0
2020-09-22 10:00:00,59.06,59.66,59.06,59.66,22960.0,55.7853,56.352,55.7853,56.352,22960.0
2020-09-22 10:30:00,59.68,59.74,59.35,59.35,15749.0,56.3709,56.4276,56.0592,56.0592,15749.0
2020-09-22 11:00:00,59.35,59.54,59.28,59.4,50691.0,56.0592,56.2387,55.9931,56.1064,50691.0
2020-09-22 11:30:00,59.41,59.71,59.34,59.7,13253.0,56.1159,56.3992,56.0497,56.3898,13253.0
2020-09-22 12:00:00,59.71,59.83,59.69,59.71,8142.0,56.3992,56.5126,56.3803,56.3992,8142.0
2020-09-22 12:30:00,59.71,59.74,59.55,59.61,10544.0,56.3992,56.4276,56.2481,56.3048,10544.0
2020-09-22 13:00:00,59.6,59.84,59.59,59.84,7916.0,56.2953,56.522,56.2859,56.522,7916.0
2020-09-22 13:30:00,59.85,59.95,59.82,59.85,16292.0,56.5315,56.6259,56.5031,56.5315,16292.0
2020-09-22 14:00:00,59.86,59.95,59.73,59.89,20929.0,56.5409,56.6259,56.4181,56.5692,20929.0
2020-09-22 14:30:00,59.9,60.04,59.86,60.02,24075.0,56.5787,56.7109,56.5409,56.692,24075.0
2020-09-22 15:00:00,60.01,60.09,59.89,60.05,20016.0,56.6826,56.7582,56.5692,56.7204,20016.0
2020-09-22 15:30:00,60.05,60.34,60.05,60.34,87100.0,56.7204,56.9943,56.7204,56.9943,87100.0
2020-09-23 09:30:00,60.16,60.73,60.1,60.58,9467.0,56.8243,57.3627,56.7676,57.221,9467.0
2020-09-23 10:00:00,60.5,60.55,60.33,60.41,23191.0,57.1454,57.1927,56.9849,57.0604,23191.0
2020-09-23 10:30:00,60.37,60.56,60.12,60.4,36535.0,57.0226,57.2021,56.7865,57.051,36535.0
2020-09-23 11:00:00,60.45,60.6,60.28,60.47,16029.0,57.0982,57.2399,56.9376,57.1171,16029.0
2020-09-23 11:30:00,60.44,60.44,60.13,60.14,16023.0,57.0888,57.0888,56.7959,56.8054,16023.0
2020-09-23 12:00:00,60.09,60.22,60.02,60.16,12659.0,56.7582,56.881,56.692,56.8243,12659.0
2020-09-23 12:30:00,60.09,60.39,60.06,60.39,15089.0,56.7582,57.0415,56.7298,57.0415,15089.0
2020-09-23 13:00:00,60.37,60.4,60.23,60.23,7014.0,57.0226,57.051,56.8904,56.8904,7014.0
2020-09-23 13:30:00,60.23,60.28,60.03,60.08,10836.0,56.8904,56.9376,56.7015,56.7487,10836.0
2020-09-23 14:00:00,60.04,60.07,59.69,59.71,16024.0,56.7109,56.7393,56.3803,56.3992,16024.0
2020-09-23 14:30:00,59.69,59.71,59.41,59.48,13485.0,56.3803,56.3992,56.1159,56.182,13485.0
2020-09-23 15:00:00,59.52,59.53,59.31,59.51,31220.0,56.2198,56.2292,56.0214,56.2103,31220.0
2020-09-23 15:30:00,59.54,59.86,59.31,59.36,97779.0,56.2387,56.5409,56.0214,56.0686,97779.0
2020-09-24 09:30:00,59.21,59.46,59.02,59.26,12475.0,55.927,56.1631,55.7475,55.9742,12475.0
2020-09-24 10:00:00,59.29,59.92,59.29,59.77,10675.0,56.0025,56.5976,56.0025,56.4559,10675.0
2020-09-24 10:30:00,59.74,59.8,59.44,59.8,22996.0,56.4276,56.4842,56.1442,56.4842,22996.0
2020-09-24 11:00:00,59.77,59.9,59.65,59.73,30806.0,56.4559,56.5787,56.3426,56.4181,30806.0
2020-09-24 11:30:00,59.77,60.0,59.75,60.0,23826.0,56.4559,56.6732,56.437,56.6732,23826.0
2020-09-24 12:00:00,60.01,60.21,60.01,60.14,12723.0,56.6826,56.8715,56.6826,56.8054,12723.0
2020-09-24 12:30:00,60.1,60.3,59.89,60.3,17062.0,56.7676,56.9565,56.5692,56.9565,17062.0
2020-09-24 13:00:00,60.29,60.64,60.28,60.59,19741.0,56.9471,57.2777,56.9376,57.2304,19741.0
2020-09-24 13:30:00,60.58,60.74,60.52,60.6,25944.0,57.221,57.3721,57.1643,57.2399,25944.0
2020-09-24 14:00:00,60.6,60.8,60.51,60.65,41449.0,57.2399,57.4288,57.1549,57.2871,41449.0
2020-09-24 14:30:00,60.68,60.79,60.29,60.29,35165.0,57.3154,57.4193,56.9471,56.9471,35165.0
2020-09-24 15:00:00,60.31,60.45,60.02,60.07,28970.0,56.966,57.0982,56.692,56.7393,28970.0
2020-09-24 15:30:00,60.08,60.33,60.03,60.24,72999.0,56.7487,56.9849,56.7015,56.8998,72999.0
2020-09-25 09:30:00,59.77,60.05,59.4,59.93,30222.0,56.4559,56.7204,56.1064,56.607,30222.0
2020-09-25 10:00:00,59.8,60.08,59.52,60.04,10592.0,56.4842,56.7487,56.2198,56.7109,10592.0
2020-09-25 10:30:00,59.99,60.44,59.99,60.41,16682.0,56.6637,57.0888,56.6637,57.0604,16682.0
2020-09-25 11:00:00,60.32,60.35,60.01,60.15,19396.0,56.9754,57.0037,56.6826,56.8148,19396.0
2020-09-25 11:30:00,60.13,60.18,60.01,60.06,22492.0,56.7959,56.8432,56.6826,56.7298,22492.0
2020-09-25 12:00:00,60.02,60.27,60.0,60.23,12579.0,56.692,56.9282,56.6732,56.8904,12579.0
2020-09-25 12:30:00,60.23,60.36,60.18,60.34,11550.0,56.8904,57.0132,56.8432,56.9943,11550.0
2020-09-25 13:00:00,60.33,60.43,60.28,60.33,6326.0,56.9849,57.0793,56.9376,56.9849,6326.0
2020-09-25 13:30:00,60.35,60.45,60.34,60.39,14360.0,57.0037,57.0982,56.9943,57.0415,14360.0
2020-09-25 14:00:00,60.39,60.42,60.31,60.37,13046.0,57.0415,57.0699,56.966,57.0226,13046.0
2020-09-25 14:30:00,60.39,60.42,60.28,60.38,9650.0,57.0415,57.0699,56.9376,57.0321,9650.0
2020-09-25 15:00:00,60.39,60.61,60.39,60.61,18185.0,57.0415,57.2493,57.0415,57.2493,18185.0
2020-09-25 15:30:00,60.56,60.57,60.35,60.51,43162.0,57.2021,57.2115,57.0037,57.1549,43162.0
2020-09-28 09:30:00,61.15,61.79,61.02,61.22,29906.0,57.7594,58.3639,57.6366,57.8255,29906.0
2020-09-28 10:00:00,61.3,61.78,61.13,61.53,9773.0,57.9011,58.3545,57.7405,58.1183,9773.0
2020-09-28 10:30:00,61.59,61.83,61.41,61.49,28031.0,58.175,58.4017,58.005,58.0805,28031.0
2020-09-28 11:00:00,61.51,61.75,61.44,61.62,15008.0,58.0994,58.3261,58.0333,58.2033,15008.0
2020-09-28 11:30:00,61.62,61.68,61.56,61.63,10755.0,58.2033,58.26,58.1467,58.2128,10755.0
2020-09-28 12:00:00,61.64,61.68,61.45,61.47,10589.0,58.2222,58.26,58.0428,58.0616,10589.0
2020-09-28 12:30:00,61.48,61.53,61.4,61.4,12747.0,58.0711,58.1183,57.9955,57.9955,12747.0
2020-09-28 13:00:00,61.35,61.49,61.11,61.14,17843.0,57.9483,58.0805,57.7216,57.7499,17843.0
2020-09-28 13:30:00,61.15,61.22,61.03,61.16,17119.0,57.7594,57.8255,57.646,57.7688,17119.0
2020-09-28 14:00:00,61.18,61.38,61.17,61.33,17500.0,57.7877,57.9766,57.7783,57.9294,17500.0
2020-09-28 14:30:00,61.36,61.42,61.22,61.23,14113.0,57.9577,58.0144,57.8255,57.835,14113.0
2020-09-28 15:00:00,61.25,61.38,61.17,61.25,19824.0,57.8538,57.9766,57.7783,57.8538,19824.0
2020-09-28 15:30:00,61.24,61.27,61.06,61.15,62501.0,57.8444,57.8727,57.6744,57.7594,62501.0
2020-09-29 09:30:00,61.11,61.54,61.07,61.43,11021.0,57.7216,58.1278,57.6838,58.0239,11021.0
2020-09-29 10:00:00,61.4,61.99,61.4,61.91,34390.0,57.9955,58.5528,57.9955,58.4772,34390.0
2020-09-29 10:30:00,61.87,61.87,61.31,61.31,18448.0,58.4395,58.4395,57.9105,57.9105,18448.0
2020-09-29 11:00:00,61.29,61.43,61.22,61.35,35791.0,57.8916,58.0239,57.8255,57.9483,35791.0
2020-09-29 11:30:00,61.36,61.4,61.14,61.18,20707.0,57.9577,57.9955,57.7499,57.7877,20707.0
2020-09-29 12:00:00,61.2,61.26,61.11,61.24,10829.0,57.8066,57.8633,57.7216,57.8444,10829.0
2020-09-29 12:30:00,61.25,61.28,61.18,61.28,11016.0,57.8538,57.8822,57.7877,57.8822,11016.0
2020-09-29 13:00:00,61.3,61.31,61.11,61.3,10853.0,57.9011,57.9105,57.7216,57.9011,10853.0
2020-09-29 13:30:00,61.34,61.46,61.27,61.43,11147.0,57.9389,58.0522,57.8727,58.0239,11147.0
2020-09-29 14:00:00,61.44,61.53,61.37,61.52,8760.0,58.0333,58.1183,57.9672,58.1089,8760.0
2020-09-29 14:30:00,61.5,61.55,61.38,61.44,14706.0,58.09,58.1372,57.9766,58.0333,14706.0
2020-09-29 15:00:00,61.44,61.54,61.38,61.44,12744.0,58.0333,58.1278,57.9766,58.0333,12744.0
2020-09-29 15:30:00,61.43,61.43,61.27,61.34,75072.0,58.0239,58.0239,57.8727,57.9389,75072.0
2020-09-30 09:30:00,61.57,62.0,61.56,61.67,24975.0,58.1561,58.5623,58.1467,58.2506,24975.0
2020-09-30 10:00:00,61.72,61.96,61.72,61.88,19693.0,58.2978,58.5245,58.2978,58.4489,19693.0
2020-09-30 10:30:00,61.93,62.01,61.85,61.87,25176.0,58.4961,58.5717,58.4206,58.4395,25176.0
2020-09-30 11:00:00,61.82,61.89,61.69,61.79,18164.0,58.3922,58.4584,58.2694,58.3639,18164.0
2020-09-30 11:30:00,61.78,61.82,61.57,61.59,10477.0,58.3545,58.3922,58.1561,58.175,10477.0
2020-09-30 12:00:00,61.61,61.73,61.57,61.58,12964.0,58.1939,58.3072,58.1561,58.1655,12964.0
2020-09-30 12:30:00,61.59,61.63,61.5,61.56,37869.0,58.175,58.2128,58.09,58.1467,37869.0
2020-09-30 13:00:00,61.55,61.59,61.45,61.58,11538.0,58.1372,58.175,58.0428,58.1655,11538.0
2020-09-30 13:30:00,61.59,61.65,61.43,61.44,19535.0,58.175,58.2317,58.0239,58.0333,19535.0
2020-09-30 14:00:00,61.43,61.72,61.27,61.36,26493.0,58.0239,58.2978,57.8727,57.9577,26493.0
2020-09-30 14:30:00,61.35,61.35,60.96,61.35,18511.0,57.9483,57.9483,57.5799,57.9483,18511.0
2020-09-30 15:00:00,61.31,61.36,60.73,61.02,62573.0,57.9105,57.9577,57.3627,57.6366,62573.0
2020-09-30 15:30:00,60.96,61.58,60.92,61.32,81276.0,57.5799,58.1655,57.5421,57.92,81276.0
2020-10-01 09:30:00,61.74,62.17,61.61,61.61,31455.0,58.3167,58.7228,58.1939,58.1939,31455.0
2020-10-01 10:00:00,61.55,61.7,61.41,61.64,19228.0,58.1372,58.2789,58.005,58.2222,19228.0
2020-10-01 10:30:00,61.65,61.96,61.65,61.9,16927.0,58.2317,58.5245,58.2317,58.4678,16927.0
2020-10-01 11:00:00,61.95,62.04,61.71,61.96,18068.0,58.515,58.6,58.2883,58.5245,18068.0
2020-10-01 11:30:00,61.95,61.96,61.79,61.94,9453.0,58.515,58.5245,58.3639,58.5056,9453.0
2020-10-01 12:00:00,61.94,61.94,61.75,61.91,9340.0,58.5056,58.5056,58.3261,58.4772,9340.0
2020-10-01 12:30:00,61.91,62.03,61.82,61.94,15683.0,58.4772,58.5906,58.3922,58.5056,15683.0
2020-10-01 13:00:00,61.92,61.98,61.57,61.62,11275.0,58.4867,58.5434,58.1561,58.2033,11275.0
2020-10-01 13:30:00,61.63,61.73,61.47,61.47,16460.0,58.2128,58.3072,58.0616,58.0616,16460.0
2020-10-01 14:00:00,61.61,61.67,61.17,61.43,16836.0,58.1939,58.2506,57.7783,58.0239,16836.0
2020-10-01 14:30:00,61.48,61.68,61.47,61.64,10570.0,58.0711,58.26,58.0616,58.2222,10570.0
2020-10-01 15:00:00,61.66,61.76,61.47,61.48,10629.0,58.2411,58.3356,58.0616,58.0711,10629.0
2020-10-01 15:30:00,61.49,61.64,61.34,61.56,53115.0,58.0805,58.2222,57.9389,58.1467,53115.0
2020-10-02 09:30:00,60.52,61.68,60.52,61.02,20750.0,57.1643,58.26,57.1643,57.6366,20750.0
2020-10-02 10:00:00,61.07,61.43,60.84,61.1,26081.0,57.6838,58.0239,57.4666,57.7122,26081.0
2020-10-02 10:30:00,61.12,61.13,60.93,60.94,23336.0,57.731,57.7405,57.5516,57.561,23336.0
2020-10-02 11:00:00,60.92,61.27,60.91,61.19,32721.0,57.5421,57.8727,57.5327,57.7972,32721.0
2020-10-02 11:30:00,61.2,61.25,61.0,61.03,19481.0,57.8066,57.8538,57.6177,57.646,19481.0
2020-10-02 12:00:00,60.99,61.68,60.94,61.5,21529.0,57.6083,58.26,57.561,58.09,21529.0
2020-10-02 12:30:00,61.52,61.68,61.51,61.53,20942.0,58.1089,58.26,58.0994,58.1183,20942.0
2020-10-02 13:00:00,61.54,61.57,61.42,61.5,37440.0,58.1278,58.1561,58.0144,58.09,37440.0
2020-10-02 13:30:00,61.53,61.53,61.07,61.07,23860.0,58.1183,58.1183,57.6838,57.6838,23860.0
2020-10-02 14:00:00,61.12,61.45,61.09,61.44,13522.0,57.731,58.0428,57.7027,58.0333,13522.0
2020-10-02 14:30:00,61.45,61.58,61.32,61.39,13193.0,58.0428,58.1655,57.92,57.9861,13193.0
2020-10-02 15:00:00,61.37,61.45,61.01,61.16,21185.0,57.9672,58.0428,57.6271,57.7688,21185.0
2020-10-02 15:30:00,61.16,61.33,60.91,60.92,74778.0,57.7688,57.9294,57.5327,57.5421,74778.0
2020-10-05 09:30:00,61.68,61.99,61.31,61.35,34430.0,58.26,58.5528,57.9105,57.9483,34430.0
2020-10-05 10:00:00,61.4,61.83,61.39,61.53,62687.0,57.9955,58.4017,57.9861,58.1183,62687.0
2020-10-05 10:30:00,61.54,61.71,61.35,61.64,132748.0,58.1278,58.2883,57.9483,58.2222,132748.0
2020-10-05 11:00:00,61.63,61.66,61.35,61.48,69853.0,58.2128,58.2411,57.9483,58.0711,69853.0
2020-10-05 11:30:00,61.5,61.59,61.38,61.56,16795.0,58.09,58.175,57.9766,58.1467,16795.0
2020-10-05 12:00:00,61.5,61.57,61.35,61.35,11722.0,58.09,58.1561,57.9483,57.9483,11722.0
2020-10-05 12:30:00,61.35,61.52,61.34,61.52,9086.0,57.9483,58.1089,57.9389,58.1089,9086.0
2020-10-05 13:00:00,61.5,61.59,61.21,61.21,20719.0,58.09,58.175,57.8161,57.8161,20719.0
2020-10-05 13:30:00,61.21,61.31,61.09,61.18,23448.0,57.8161,57.9105,57.7027,57.7877,23448.0
2020-10-05 14:00:00,61.15,61.28,61.12,61.21,15215.0,57.7594,57.8822,57.731,57.8161,15215.0
2020-10-05 14:30:00,61.23,61.45,61.19,61.45,23001.0,57.835,58.0428,57.7972,58.0428,23001.0
2020-10-05 15:00:00,61.42,61.72,61.36,61.68,32200.0,58.0144,58.2978,57.9577,58.26,32200.0
2020-10-05 15:30:00,61.67,61.78,61.51,61.68,99107.0,58.2506,58.3545,58.0994,58.26,99107.0
2020-10-06 09:30:00,61.56,61.68,61.31,61.31,19217.0,58.1467,58.26,57.9105,57.9105,19217.0
2020-10-06 10:00:00,61.41,61.67,61.26,61.67,11841.0,58.005,58.2506,57.8633,58.2506,11841.0
2020-10-06 10:30:00,61.65,61.9,61.65,61.75,17412.0,58.2317,58.4678,58.2317,58.3261,17412.0
2020-10-06 11:00:00,61.77,61.97,61.76,61.91,11882.0,58.345,58.5339,58.3356,58.4772,11882.0
2020-10-06 11:30:00,61.93,62.1,61.87,61.89,17697.0,58.4961,58.6567,58.4395,58.4584,17697.0
2020-10-06 12:00:00,61.92,61.92,61.8,61.85,6644.0,58.4867,58.4867,58.3733,58.4206,6644.0
2020-10-06 12:30:00,61.83,62.12,61.78,62.12,13365.0,58.4017,58.6756,58.3545,58.6756,13365.0
2020-10-06 13:00:00,62.17,62.27,62.1,62.26,19213.0,58.7228,58.8173,58.6567,58.8078,19213.0
2020-10-06 13:30:00,62.33,62.45,62.27,62.4,11190.0,58.874,58.9873,58.8173,58.9401,11190.0
2020-10-06 14:00:00,62.4,62.7,62.33,62.59,33871.0,58.9401,59.2234,58.874,59.1195,33871.0
2020-10-06 14:30:00,62.59,62.8,61.71,62.01,25413.0,59.1195,59.3179,58.2883,58.5717,25413.0
2020-10-06 15:00:00,61.89,61.95,61.63,61.84,26778.0,58.4584,58.515,58.2128,58.4111,26778.0
2020-10-06 15:30:00,61.84,62.13,61.68,61.86,131641.0,58.4111,58.685,58.26,58.43,131641.0
2020-10-07 09:30:00,62.51,62.56,62.27,62.5,11662.0,59.044,59.0912,58.8173,59.0345,11662.0
2020-10-07 10:00:00,62.42,62.75,62.32,62.75,8655.0,58.959,59.2707,58.8645,59.2707,8655.0
2020-10-07 10:30:00,62.75,62.88,62.72,62.75,15923.0,59.2707,59.3935,59.2423,59.2707,15923.0
2020-10-07 11:00:00,62.76,62.84,62.71,62.78,21298.0,59.2801,59.3557,59.2329,59.299,21298.0
2020-10-07 11:30:00,62.79,62.91,62.78,62.87,17808.0,59.3085,59.4218,59.299,59.384,17808.0
2020-10-07 12:00:00,62.88,62.95,62.76,62.85,16314.0,59.3935,59.4596,59.2801,59.3651,16314.0
2020-10-07 12:30:00,62.88,62.95,62.85,62.95,9639.0,59.3935,59.4596,59.3651,59.4596,9639.0
2020-10-07 13:00:00,62.95,62.97,62.89,62.93,32124.0,59.4596,59.4785,59.4029,59.4407,32124.0
2020-10-07 13:30:00,62.94,63.23,62.92,63.2,23108.0,59.4501,59.7241,59.4312,59.6957,23108.0
2020-10-07 14:00:00,63.18,63.41,63.16,63.35,29354.0,59.6768,59.8941,59.6579,59.8374,29354.0
2020-10-07 14:30:00,63.37,63.41,63.3,63.33,19301.0,59.8563,59.8941,59.7902,59.8185,19301.0
2020-10-07 15:00:00,63.33,63.41,63.27,63.34,30047.0,59.8185,59.8941,59.7618,59.828,30047.0
2020-10-07 15:30:00,63.34,63.59,63.31,63.33,111768.0,59.828,60.0641,59.7996,59.8185,111768.0
2020-10-08 09:30:00,63.65,63.95,63.33,63.6,19285.0,60.1208,60.4041,59.8185,60.0735,19285.0
2020-10-08 10:00:00,63.72,63.76,63.51,63.76,8529.0,60.1869,60.2247,59.9885,60.2247,8529.0
2020-10-08 10:30:00,63.85,63.92,63.62,63.62,4316.0,60.3097,60.3758,60.0924,60.0924,4316.0
2020-10-08 11:00:00,63.63,63.78,63.58,63.7,10957.0,60.1019,60.2436,60.0546,60.168,10957.0
2020-10-08 11:30:00,63.7,63.81,63.37,63.39,67661.0,60.168,60.2719,59.8563,59.8752,67661.0
2020-10-08 12:00:00,63.35,63.54,63.34,63.37,13553.0,59.8374,60.0169,59.828,59.8563,13553.0
2020-10-08 12:30:00,63.37,63.58,63.36,63.58,39221.0,59.8563,60.0546,59.8468,60.0546,39221.0
2020-10-08 13:00:00,63.59,63.65,63.46,63.64,36142.0,60.0641,60.1208,59.9413,60.1113,36142.0
2020-10-08 13:30:00,63.67,63.88,63.67,63.74,31680.0,60.1397,60.338,60.1397,60.2058,31680.0
2020-10-08 14:00:00,63.74,63.91,63.71,63.84,19083.0,60.2058,60.3664,60.1774,60.3002,19083.0
2020-10-08 14:30:00,63.83,63.98,63.81,63.92,16937.0,60.2908,60.4325,60.2719,60.3758,16937.0
2020-10-08 15:00:00,63.92,63.92,63.66,63.75,30266.0,60.3758,60.3758,60.1302,60.2152,30266.0
2020-10-08 15:30:00,63.74,63.99,63.72,63.99,136826.0,60.2058,60.4419,60.1869,60.4419,136826.0
2020-10-09 09:30:00,64.22,64.52,64.22,64.34,48805.0,60.6592,60.9425,60.6592,60.7725,48805.0
2020-10-09 10:00:00,64.34,64.42,64.16,64.31,18173.0,60.7725,60.8481,60.6025,60.7442,18173.0
2020-10-09 10:30:00,64.31,64.4,64.21,64.26,51035.0,60.7442,60.8292,60.6497,60.6969,51035.0
2020-10-09 11:00:00,64.23,64.45,64.22,64.37,57645.0,60.6686,60.8764,60.6592,60.8008,57645.0
2020-10-09 11:30:00,64.36,64.74,64.32,64.69,22361.0,60.7914,61.1503,60.7536,61.1031,22361.0
2020-10-09 12:00:00,64.72,64.89,64.72,64.8,14183.0,61.1314,61.292,61.1314,61.207,14183.0
2020-10-09 12:30:00,64.8,64.92,64.77,64.79,13727.0,61.207,61.3203,61.1787,61.1976,13727.0
2020-10-09 13:00:00,64.83,64.83,64.61,64.65,8955.0,61.2353,61.2353,61.0275,61.0653,8955.0
2020-10-09 13:30:00,64.7,64.77,64.55,64.55,15726.0,61.1125,61.1787,60.9709,60.9709,15726.0
2020-10-09 14:00:00,64.56,64.58,64.47,64.54,17706.0,60.9803,60.9992,60.8953,60.9614,17706.0
2020-10-09 14:30:00,64.54,64.7,64.48,64.7,19508.0,60.9614,61.1125,60.9047,61.1125,19508.0
2020-10-09 15:00:00,64.7,64.7,64.55,64.67,11682.0,61.1125,61.1125,60.9709,61.0842,11682.0
2020-10-09 15:30:00,64.67,64.67,64.47,64.59,68468.0,61.0842,61.0842,60.8953,61.0086,68468.0
2020-10-12 09:30:00,64.58,65.0,64.58,64.8,29354.0,60.9992,61.3959,60.9992,61.207,29354.0
2020-10-12 10:00:00,64.95,64.95,64.44,64.53,16796.0,61.3487,61.3487,60.867,60.952,16796.0
2020-10-12 10:30:00,64.55,64.74,64.49,64.53,11870.0,60.9709,61.1503,60.9142,60.952,11870.0
2020-10-12 11:00:00,64.54,65.0,64.54,64.77,11910.0,60.9614,61.3959,60.9614,61.1787,11910.0
2020-10-12 11:30:00,64.84,64.88,64.72,64.78,6807.0,61.2448,61.2826,61.1314,61.1881,6807.0
2020-10-12 12:00:00,64.83,64.85,64.64,64.79,10496.0,61.2353,61.2542,61.0559,61.1976,10496.0
2020-10-12 12:30:00,64.85,64.99,64.84,64.95,5210.0,61.2542,61.3865,61.2448,61.3487,5210.0
2020-10-12 13:00:00,64.95,64.95,64.79,64.85,6901.0,61.3487,61.3487,61.1976,61.2542,6901.0
2020-10-12 13:30:00,64.84,64.88,64.74,64.84,7875.0,61.2448,61.2826,61.1503,61.2448,7875.0
2020-10-12 14:00:00,64.85,64.93,64.76,64.87,7744.0,61.2542,61.3298,61.1692,61.2731,7744.0
2020-10-12 14:30:00,64.95,64.98,64.81,64.89,8651.0,61.3487,61.377,61.2164,61.292,8651.0
2020-10-12 15:00:00,64.92,65.0,64.89,64.97,17216.0,61.3203,61.3959,61.292,61.3676,17216.0
2020-10-12 15:30:00,64.97,65.0,64.78,64.84,33613.0,61.3676,61.3959,61.1881,61.2448,33613.0
2020-10-13 09:30:00,64.77,65.0,64.49,64.86,39803.0,61.1787,61.3959,60.9142,61.2637,39803.0
2020-10-13 10:00:00,64.82,64.87,64.49,64.54,13909.0,61.2259,61.2731,60.9142,60.9614,13909.0
2020-10-13 10:30:00,64.53,64.76,64.34,64.45,16072.0,60.952,61.1692,60.7725,60.8764,16072.0
2020-10-13 11:00:00,64.46,64.5,64.31,64.34,17066.0,60.8859,60.9236,60.7442,60.7725,17066.0
2020-10-13 11:30:00,64.35,64.69,64.33,64.59,15293.0,60.782,61.1031,60.7631,61.0086,15293.0
2020-10-13 12:00:00,64.59,64.86,64.57,64.76,8570.0,61.0086,61.2637,60.9898,61.1692,8570.0
2020-10-13 12:30:00,64.67,64.77,64.6,64.67,10950.0,61.0842,61.1787,61.0181,61.0842,10950.0
2020-10-13 13:00:00,64.68,64.77,64.59,64.77,11810.0,61.0937,61.1787,61.0086,61.1787,11810.0
2020-10-13 13:30:00,64.84,64.89,64.77,64.8,8974.0,61.2448,61.292,61.1787,61.207,8974.0
2020-10-13 14:00:00,64.78,65.0,64.77,64.89,20085.0,61.1881,61.3959,61.1787,61.292,20085.0
2020-10-13 14:30:00,64.77,64.85,64.68,64.78,13321.0,61.1787,61.2542,61.0937,61.1881,13321.0
2020-10-13 15:00:00,64.77,64.91,64.72,64.91,18417.0,61.1787,61.3109,61.1314,61.3109,18417.0
2020-10-13 15:30:00,64.91,64.96,64.77,64.82,56502.0,61.3109,61.3581,61.1787,61.2259,56502.0
2020-10-14 09:30:00,64.8,65.54,64.78,65.5,12009.0,61.207,61.906,61.1881,61.8682,12009.0
2020-10-14 10:00:00,65.52,65.76,65.51,65.53,12319.0,61.8871,62.1138,61.8776,61.8965,12319.0
2020-10-14 10:30:00,65.58,65.73,65.52,65.6,14965.0,61.9438,62.0854,61.8871,61.9626,14965.0
2020-10-14 11:00:00,65.6,65.87,65.58,65.86,27379.0,61.9626,62.2177,61.9438,62.2082,27379.0
2020-10-14 11:30:00,65.86,65.94,65.48,65.66,38475.0,62.2082,62.2838,61.8493,62.0193,38475.0
2020-10-14 12:00:00,65.69,65.88,65.5,65.63,42175.0,62.0477,62.2271,61.8682,61.991,42175.0
2020-10-14 12:30:00,65.65,65.82,65.6,65.74,14508.0,62.0099,62.1704,61.9626,62.0949,14508.0
2020-10-14 13:00:00,65.78,65.84,65.68,65.68,9078.0,62.1327,62.1893,62.0382,62.0382,9078.0
2020-10-14 13:30:00,65.71,65.78,65.63,65.69,7548.0,62.0665,62.1327,61.991,62.0477,7548.0
2020-10-14 14:00:00,65.69,65.82,65.68,65.69,8594.0,62.0477,62.1704,62.0382,62.0477,8594.0
2020-10-14 14:30:00,65.69,65.76,65.57,65.75,9579.0,62.0477,62.1138,61.9343,62.1043,9579.0
2020-10-14 15:00:00,65.69,65.93,65.69,65.86,19450.0,62.0477,62.2743,62.0477,62.2082,19450.0
2020-10-14 15:30:00,65.83,65.93,65.65,65.75,82328.0,62.1799,62.2743,62.0099,62.1043,82328.0
2020-10-15 09:30:00,64.79,65.35,64.55,65.24,26231.0,61.1976,61.7265,60.9709,61.6226,26231.0
2020-10-15 10:00:00,65.24,65.55,65.05,65.12,71408.0,61.6226,61.9154,61.4431,61.5093,71408.0
2020-10-15 10:30:00,65.12,65.32,65.06,65.23,16506.0,61.5093,61.6982,61.4526,61.6132,16506.0
2020-10-15 11:00:00,65.24,65.52,65.21,65.37,10397.0,61.6226,61.8871,61.5943,61.7454,10397.0
2020-10-15 11:30:00,65.4,65.8,65.33,65.59,8705.0,61.7737,62.1516,61.7076,61.9532,8705.0
2020-10-15 12:00:00,65.59,65.67,65.46,65.63,10884.0,61.9532,62.0288,61.8304,61.991,10884.0
2020-10-15 12:30:00,65.63,65.84,65.57,65.8,9030.0,61.991,62.1893,61.9343,62.1516,9030.0
2020-10-15 13:00:00,65.84,65.89,65.74,65.75,26079.0,62.1893,62.2366,62.0949,62.1043,26079.0
2020-10-15 13:30:00,65.73,65.88,65.65,65.68,16039.0,62.0854,62.2271,62.0099,62.0382,16039.0
2020-10-15 14:00:00,65.73,65.82,65.28,65.39,43552.0,62.0854,62.1704,61.6604,61.7643,43552.0
2020-10-15 14:30:00,65.34,65.38,65.22,65.34,22384.0,61.7171,61.7548,61.6037,61.7171,22384.0
2020-10-15 15:00:00,65.35,65.45,65.25,65.42,22694.0,61.7265,61.821,61.6321,61.7926,22694.0
2020-10-15 15:30:00,65.41,65.5,65.3,65.36,72784.0,61.7832,61.8682,61.6793,61.736,72784.0
2020-10-16 09:30:00,65.31,65.95,65.08,65.75,23130.0,61.8534,62.4595,61.6355,62.2701,23130.0
2020-10-16 10:00:00,65.75,66.0,65.6,65.94,34440.0,62.2701,62.5068,62.128,62.45,34440.0
2020-10-16 10:30:00,65.94,66.12,65.89,65.92,71414.0,62.45,62.6205,62.4027,62.4311,71414.0
2020-10-16 11:00:00,65.92,65.96,65.61,65.73,12531.0,62.4311,62.469,62.1375,62.2511,12531.0
2020-10-16 11:30:00,65.78,65.78,65.62,65.65,8036.0,62.2985,62.2985,62.147,62.1754,8036.0
2020-10-16 12:00:00,65.64,65.67,65.47,65.67,9184.0,62.1659,62.1943,62.0049,62.1943,9184.0
2020-10-16 12:30:00,65.67,65.67,65.4,65.55,11124.0,62.1943,62.1943,61.9386,62.0807,11124.0
2020-10-16 13:00:00,65.58,65.75,65.58,65.73,8965.0,62.1091,62.2701,62.1091,62.2511,8965.0
2020-10-16 13:30:00,65.74,65.87,65.72,65.86,11219.0,62.2606,62.3837,62.2417,62.3743,11219.0
2020-10-16 14:00:00,65.87,65.99,65.73,65.97,12770.0,62.3837,62.4974,62.2511,62.4784,12770.0
2020-10-16 14:30:00,66.03,66.14,66.03,66.08,12348.0,62.5353,62.6394,62.5353,62.5826,12348.0
2020-10-16 15:00:00,66.07,66.1,65.79,65.8,17832.0,62.5731,62.6016,62.308,62.3174,17832.0
2020-10-16 15:30:00,65.77,65.78,65.55,65.57,51731.0,62.289,62.2985,62.0807,62.0996,51731.0
2020-10-19 09:30:00,65.61,65.66,65.4,65.53,22125.0,62.1375,62.1848,61.9386,62.0617,22125.0
2020-10-19 10:00:00,65.5,65.67,65.25,65.59,7837.0,62.0333,62.1943,61.7965,62.1185,7837.0
2020-10-19 10:30:00,65.65,65.72,65.5,65.59,10010.0,62.1754,62.2417,62.0333,62.1185,10010.0
2020-10-19 11:00:00,65.59,65.59,64.95,65.01,9722.0,62.1185,62.1185,61.5124,61.5692,9722.0
2020-10-19 11:30:00,64.99,65.12,64.97,65.09,4771.0,61.5503,61.6734,61.5314,61.645,4771.0
2020-10-19 12:00:00,65.07,65.2,65.06,65.09,6685.0,61.6261,61.7492,61.6166,61.645,6685.0
2020-10-19 12:30:00,65.05,65.3,65.01,65.25,4738.0,61.6071,61.8439,61.5692,61.7965,4738.0
2020-10-19 13:00:00,65.2,65.25,65.1,65.14,6622.0,61.7492,61.7965,61.6545,61.6924,6622.0
2020-10-19 13:30:00,65.16,65.17,64.97,65.02,9662.0,61.7113,61.7208,61.5314,61.5787,9662.0
2020-10-19 14:00:00,64.98,65.02,64.84,64.99,17516.0,61.5408,61.5787,61.4082,61.5503,17516.0
2020-10-19 14:30:00,64.98,64.98,64.37,64.4,10088.0,61.5408,61.5408,60.9631,60.9915,10088.0
2020-10-19 15:00:00,64.41,64.53,64.32,64.53,14697.0,61.001,61.1146,60.9158,61.1146,14697.0
2020-10-19 15:30:00,64.54,64.8,64.5,64.73,41326.0,61.1241,61.3704,61.0862,61.3041,41326.0
2020-10-20 09:30:00,64.92,65.43,64.92,65.3,11944.0,61.484,61.967,61.484,61.8439,11944.0
2020-10-20 10:00:00,65.41,65.43,64.79,64.98,10734.0,61.9481,61.967,61.3609,61.5408,10734.0
2020-10-20 10:30:00,65.02,65.25,65.0,65.12,17032.0,61.5787,61.7965,61.5598,61.6734,17032.0
2020-10-20 11:00:00,64.96,65.22,64.94,65.22,15765.0,61.5219,61.7681,61.5029,61.7681,15765.0
2020-10-20 11:30:00,65.2,65.55,65.17,65.53,22664.0,61.7492,62.0807,61.7208,62.0617,22664.0
2020-10-20 12:00:00,65.51,65.51,65.32,65.32,10826.0,62.0428,62.0428,61.8628,61.8628,10826.0
2020-10-20 12:30:00,65.31,65.73,65.3,65.73,15095.0,61.8534,62.2511,61.8439,62.2511,15095.0
2020-10-20 13:00:00,65.71,65.87,65.62,65.79,8029.0,62.2322,62.3837,62.147,62.308,8029.0
2020-10-20 13:30:00,65.84,65.99,65.67,65.71,12708.0,62.3553,62.4974,62.1943,62.2322,12708.0
2020-10-20 14:00:00,65.71,65.77,65.57,65.6,12014.0,62.2322,62.289,62.0996,62.128,12014.0
2020-10-20 14:30:00,65.57,65.65,65.22,65.44,17003.0,62.0996,62.1754,61.7681,61.9765,17003.0
2020-10-20 15:00:00,65.45,65.49,65.05,65.32,16920.0,61.986,62.0238,61.6071,61.8628,16920.0
2020-10-20 15:30:00,65.35,65.47,65.1,65.17,80018.0,61.8912,62.0049,61.6545,61.7208,80018.0
2020-10-21 09:30:00,65.2,65.62,65.11,65.57,15848.0,61.7492,62.147,61.664,62.0996,15848.0
2020-10-21 10:00:00,65.64,65.86,65.55,65.58,9559.0,62.1659,62.3743,62.0807,62.1091,9559.0
2020-10-21 10:30:00,65.62,65.62,65.22,65.29,16378.0,62.147,62.147,61.7681,61.8344,16378.0
2020-10-21 11:00:00,65.23,65.32,65.16,65.31,9919.0,61.7776,61.8628,61.7113,61.8534,9919.0
2020-10-21 11:30:00,65.25,65.4,65.17,65.2,16442.0,61.7965,61.9386,61.7208,61.7492,16442.0
2020-10-21 12:00:00,65.13,65.61,65.13,65.41,15981.0,61.6829,62.1375,61.6829,61.9481,15981.0
2020-10-21 12:30:00,65.36,65.52,65.2,65.44,20774.0,61.9007,62.0523,61.7492,61.9765,20774.0
2020-10-21 13:00:00,65.44,65.53,65.26,65.32,13388.0,61.9765,62.0617,61.806,61.8628,13388.0
2020-10-21 13:30:00,65.32,65.45,65.32,65.36,15721.0,61.8628,61.986,61.8628,61.9007,15721.0
2020-10-21 14:00:00,65.31,65.39,65.24,65.34,16722.0,61.8534,61.9291,61.7871,61.8818,16722.0
2020-10-21 14:30:00,65.31,65.52,65.31,65.5,16323.0,61.8534,62.0523,61.8534,62.0333,16323.0
2020-10-21 15:00:00,65.52,65.58,65.05,65.21,26533.0,62.0523,62.1091,61.6071,61.7587,26533.0
2020-10-21 15:30:00,65.21,65.29,64.7,64.71,75240.0,61.7587,61.8344,61.2757,61.2851,75240.0
2020-10-22 09:30:00,66.0,67.0,65.07,66.28,87844.0,62.5068,63.4539,61.6261,62.772,87844.0
2020-10-22 10:00:00,66.39,66.39,65.78,65.95,54463.0,62.8762,62.8762,62.2985,62.4595,54463.0
2020-10-22 10:30:00,65.95,66.05,65.66,65.96,47155.0,62.4595,62.5542,62.1848,62.469,47155.0
2020-10-22 11:00:00,65.98,66.37,65.98,66.07,32857.0,62.4879,62.8573,62.4879,62.5731,32857.0
2020-10-22 11:30:00,66.05,66.08,65.13,65.37,59364.0,62.5542,62.5826,61.6829,61.9102,59364.0
2020-10-22 12:00:00,65.33,65.33,64.23,64.8,77034.0,61.8723,61.8723,60.8305,61.3704,77034.0
2020-10-22 12:30:00,64.76,64.79,64.6,64.72,29812.0,61.3325,61.3609,61.1809,61.2946,29812.0
2020-10-22 13:00:00,64.72,64.83,64.6,64.67,25012.0,61.2946,61.3988,61.1809,61.2472,25012.0
2020-10-22 13:30:00,64.67,64.68,64.4,64.56,30669.0,61.2472,61.2567,60.9915,61.1431,30669.0
2020-10-22 14:00:00,64.6,64.61,64.37,64.37,27089.0,61.1809,61.1904,60.9631,60.9631,27089.0
2020-10-22 14:30:00,64.38,64.63,64.22,64.47,39763.0,60.9726,61.2094,60.8211,61.0578,39763.0
2020-10-22 15:00:00,64.49,64.51,64.13,64.33,41860.0,61.0768,61.0957,60.7358,60.9252,41860.0
2020-10-22 15:30:00,64.34,64.52,64.3,64.46,148602.0,60.9347,61.1052,60.8968,61.0484,148602.0
2020-10-23 09:30:00,64.99,65.2,64.39,64.53,39641.0,61.5503,61.7492,60.9821,61.1146,39641.0
2020-10-23 10:00:00,64.5,64.6,64.13,64.22,14314.0,61.0862,61.1809,60.7358,60.8211,14314.0
2020-10-23 10:30:00,64.22,64.31,64.0,64.03,28761.0,60.8211,60.9063,60.6127,60.6411,28761.0
2020-10-23 11:00:00,63.99,64.09,63.83,63.99,24002.0,60.6032,60.6979,60.4517,60.6032,24002.0
2020-10-23 11:30:00,64.02,64.04,63.83,63.83,73314.0,60.6316,60.6506,60.4517,60.4517,73314.0
2020-10-23 12:00:00,63.86,63.93,63.64,63.66,24734.0,60.4801,60.5464,60.2718,60.2907,24734.0
2020-10-23 12:30:00,63.65,63.93,63.65,63.68,22477.0,60.2812,60.5464,60.2812,60.3096,22477.0
2020-10-23 13:00:00,63.66,63.71,63.48,63.67,44046.0,60.2907,60.338,60.1202,60.3002,44046.0
2020-10-23 13:30:00,63.69,63.99,63.69,63.93,44051.0,60.3191,60.6032,60.3191,60.5464,44051.0
2020-10-23 14:00:00,63.93,64.02,63.87,64.01,24020.0,60.5464,60.6316,60.4896,60.6222,24020.0
2020-10-23 14:30:00,63.99,64.06,63.91,64.06,20921.0,60.6032,60.6695,60.5275,60.6695,20921.0
2020-10-23 15:00:00,64.07,64.27,64.07,64.12,29413.0,60.679,60.8684,60.679,60.7263,29413.0
2020-10-23 15:30:00,64.15,64.18,64.06,64.15,104326.0,60.7548,60.7832,60.6695,60.7548,104326.0
2020-10-26 09:30:00,63.47,63.67,62.97,63.01,25707.0,60.1108,60.3002,59.6372,59.6751,25707.0
2020-10-26 10:00:00,63.0,63.22,62.87,63.04,19938.0,59.6656,59.874,59.5425,59.7035,19938.0
2020-10-26 10:30:00,63.04,63.69,62.97,63.61,30500.0,59.7035,60.3191,59.6372,60.2433,30500.0
2020-10-26 11:00:00,63.66,63.89,63.46,63.5,51176.0,60.2907,60.5085,60.1013,60.1392,51176.0
2020-10-26 11:30:00,63.54,63.81,63.48,63.8,19617.0,60.177,60.4328,60.1202,60.4233,19617.0
2020-10-26 12:00:00,63.76,63.99,63.7,63.99,13206.0,60.3854,60.6032,60.3286,60.6032,13206.0
2020-10-26 12:30:00,63.9,63.91,63.65,63.81,14533.0,60.518,60.5275,60.2812,60.4328,14533.0
2020-10-26 13:00:00,63.82,63.82,63.51,63.58,16707.0,60.4422,60.4422,60.1486,60.2149,16707.0
2020-10-26 13:30:00,63.54,63.75,63.44,63.74,20571.0,60.177,60.3759,60.0823,60.3665,20571.0
2020-10-26 14:00:00,63.72,64.03,63.7,64.03,32452.0,60.3475,60.6411,60.3286,60.6411,32452.0
2020-10-26 14:30:00,64.03,64.03,63.74,63.8,21096.0,60.6411,60.6411,60.3665,60.4233,21096.0
2020-10-26 15:00:00,63.84,63.94,63.69,63.84,34733.0,60.4612,60.5559,60.3191,60.4612,34733.0
2020-10-26 15:30:00,63.85,64.03,63.52,63.94,116838.0,60.4706,60.6411,60.1581,60.5559,116838.0
2020-10-27 09:30:00,63.98,63.98,62.46,63.36,65041.0,60.5938,60.5938,59.1542,60.0066,65041.0
2020-10-27 10:00:00,63.28,63.44,62.96,63.05,18668.0,59.9308,60.0823,59.6277,59.713,18668.0
2020-10-27 10:30:00,63.05,63.17,62.85,62.99,27170.0,59.713,59.8266,59.5236,59.6562,27170.0
2020-10-27 11:00:00,62.9,63.03,62.76,62.78,19123.0,59.5709,59.694,59.4383,59.4573,19123.0
2020-10-27 11:30:00,62.77,62.88,62.62,62.84,18111.0,59.4478,59.552,59.3057,59.5141,18111.0
2020-10-27 12:00:00,62.94,63.04,62.75,63.03,85718.0,59.6088,59.7035,59.4289,59.694,85718.0
2020-10-27 12:30:00,63.0,63.07,62.48,62.57,19665.0,59.6656,59.7319,59.1731,59.2584,19665.0
2020-10-27 13:00:00,62.56,62.58,62.22,62.34,24408.0,59.2489,59.2679,58.9269,59.0406,24408.0
2020-10-27 13:30:00,62.38,62.79,62.33,62.71,17006.0,59.0784,59.4667,59.0311,59.391,17006.0
2020-10-27 14:00:00,62.67,63.14,62.56,63.11,44189.0,59.3531,59.7982,59.2489,59.7698,44189.0
2020-10-27 14:30:00,63.09,63.18,62.86,62.92,93469.0,59.7509,59.8361,59.533,59.5899,93469.0
2020-10-27 15:00:00,62.94,63.04,62.83,63.0,118934.0,59.6088,59.7035,59.5046,59.6656,118934.0
2020-10-27 15:30:00,62.99,63.23,62.65,62.84,137127.0,59.6562,59.8835,59.3342,59.5141,137127.0
2020-10-28 09:30:00,61.91,62.45,61.53,61.69,29716.0,58.6333,59.1447,58.2734,58.425,29716.0
2020-10-28 10:00:00,61.78,62.04,61.65,61.74,12410.0,58.5102,58.7564,58.3871,58.4723,12410.0
2020-10-28 10:30:00,61.76,61.83,61.4,61.52,17869.0,58.4913,58.5575,58.1503,58.264,17869.0
2020-10-28 11:00:00,61.5,61.73,61.35,61.67,16509.0,58.245,58.4628,58.103,58.406,16509.0
2020-10-28 11:30:00,61.64,61.9,61.57,61.81,13363.0,58.3776,58.6238,58.3113,58.5386,13363.0
2020-10-28 12:00:00,61.83,62.13,61.64,61.64,24556.0,58.5575,58.8417,58.3776,58.3776,24556.0
2020-10-28 12:30:00,61.66,61.66,61.26,61.3,12863.0,58.3965,58.3965,58.0177,58.0556,12863.0
2020-10-28 13:00:00,61.31,61.31,61.01,61.29,15649.0,58.0651,58.0651,57.7809,58.0461,15649.0
2020-10-28 13:30:00,61.33,61.69,61.28,61.64,23304.0,58.084,58.425,58.0367,58.3776,23304.0
2020-10-28 14:00:00,61.6,61.61,61.29,61.53,10549.0,58.3397,58.3492,58.0461,58.2734,10549.0
2020-10-28 14:30:00,61.53,61.58,61.34,61.48,20661.0,58.2734,58.3208,58.0935,58.2261,20661.0
2020-10-28 15:00:00,61.5,61.73,61.31,61.59,40280.0,58.245,58.4628,58.0651,58.3303,40280.0
2020-10-28 15:30:00,61.62,61.75,61.0,61.02,111551.0,58.3587,58.4818,57.7715,57.7904,111551.0
2020-10-29 09:30:00,60.88,61.69,60.65,61.59,69112.0,57.6578,58.425,57.44,58.3303,69112.0
2020-10-29 10:00:00,61.68,61.9,61.45,61.65,44833.0,58.4155,58.6238,58.1977,58.3871,44833.0
2020-10-29 10:30:00,61.7,61.8,61.64,61.73,29253.0,58.4344,58.5291,58.3776,58.4628,29253.0
2020-10-29 11:00:00,61.69,61.72,61.43,61.66,23566.0,58.425,58.4534,58.1787,58.3965,23566.0
2020-10-29 11:30:00,61.67,61.68,61.08,61.19,21126.0,58.406,58.4155,57.8472,57.9514,21126.0
2020-10-29 12:00:00,61.2,61.27,61.01,61.25,20818.0,57.9609,58.0272,57.7809,58.0082,20818.0
2020-10-29 12:30:00,61.28,61.49,61.25,61.48,21600.0,58.0367,58.2355,58.0082,58.2261,21600.0
2020-10-29 13:00:00,61.49,61.51,61.11,61.34,14940.0,58.2355,58.2545,57.8757,58.0935,14940.0
2020-10-29 13:30:00,61.32,61.84,61.32,61.77,21455.0,58.0745,58.567,58.0745,58.5007,21455.0
2020-10-29 14:00:00,61.79,62.09,61.76,61.95,15412.0,58.5197,58.8038,58.4913,58.6712,15412.0
2020-10-29 14:30:00,61.92,62.02,61.72,61.83,18364.0,58.6428,58.7375,58.4534,58.5575,18364.0
2020-10-29 15:00:00,61.83,62.02,61.71,61.93,35175.0,58.5575,58.7375,58.4439,58.6523,35175.0
2020-10-29 15:30:00,61.94,62.12,61.77,61.86,113801.0,58.6617,58.8322,58.5007,58.586,113801.0
2020-10-30 09:30:00,61.46,62.03,61.46,61.98,24373.0,58.2071,58.747,58.2071,58.6996,24373.0
2020-10-30 10:00:00,62.05,62.05,61.1,61.1,18583.0,58.7659,58.7659,57.8662,57.8662,18583.0
2020-10-30 10:30:00,61.16,61.33,60.84,60.88,16693.0,57.923,58.084,57.6199,57.6578,16693.0
2020-10-30 11:00:00,60.94,61.44,60.94,61.25,14130.0,57.7147,58.1882,57.7147,58.0082,14130.0
2020-10-30 11:30:00,61.19,61.56,61.17,61.46,15909.0,57.9514,58.3018,57.9325,58.2071,15909.0
2020-10-30 12:00:00,61.55,62.04,61.47,61.97,20627.0,58.2924,58.7564,58.2166,58.6901,20627.0
2020-10-30 12:30:00,61.92,62.0,61.79,61.88,13273.0,58.6428,58.7186,58.5197,58.6049,13273.0
2020-10-30 13:00:00,61.86,62.0,61.71,61.85,12870.0,58.586,58.7186,58.4439,58.5765,12870.0
2020-10-30 13:30:00,61.79,61.86,61.58,61.82,11311.0,58.5197,58.586,58.3208,58.5481,11311.0
2020-10-30 14:00:00,61.79,62.03,61.61,61.61,14883.0,58.5197,58.747,58.3492,58.3492,14883.0
2020-10-30 14:30:00,61.54,61.56,61.34,61.34,18910.0,58.2829,58.3018,58.0935,58.0935,18910.0
2020-10-30 15:00:00,61.29,61.47,61.23,61.26,23217.0,58.0461,58.2166,57.9893,58.0177,23217.0
2020-10-30 15:30:00,61.28,61.94,61.24,61.88,224685.0,58.0367,58.6617,57.9988,58.6049,224685.0
2020-11-02 09:30:00,62.68,62.91,62.25,62.77,21114.0,59.3626,59.5804,58.9553,59.4478,21114.0
2020-11-02 10:00:00,62.94,63.03,62.46,62.72,27065.0,59.6088,59.694,59.1542,59.4004,27065.0
2020-11-02 10:30:00,62.72,62.72,62.35,62.55,44688.0,59.4004,59.4004,59.05,59.2394,44688.0
2020-11-02 11:00:00,62.54,62.84,62.47,62.77,20768.0,59.23,59.5141,59.1637,59.4478,20768.0
2020-11-02 11:30:00,62.8,62.89,62.7,62.72,22030.0,59.4762,59.5614,59.3815,59.4004,22030.0
2020-11-02 12:00:00,62.76,62.81,62.43,62.61,24122.0,59.4383,59.4857,59.1258,59.2963,24122.0
2020-11-02 12:30:00,62.57,62.57,62.33,62.43,57439.0,59.2584,59.2584,59.0311,59.1258,57439.0
2020-11-02 13:00:00,62.53,62.53,62.11,62.23,23900.0,59.2205,59.2205,58.8227,58.9364,23900.0
2020-11-02 13:30:00,62.2,62.25,61.99,62.19,88119.0,58.908,58.9553,58.7091,58.8985,88119.0
2020-11-02 14:00:00,62.16,62.5,62.16,62.5,28392.0,58.8701,59.1921,58.8701,59.1921,28392.0
2020-11-02 14:30:00,62.53,62.88,62.52,62.63,28991.0,59.2205,59.552,59.211,59.3152,28991.0
2020-11-02 15:00:00,62.62,62.77,62.52,62.59,23258.0,59.3057,59.4478,59.211,59.2773,23258.0
2020-11-02 15:30:00,62.63,62.76,62.38,62.72,104216.0,59.3152,59.4383,59.0784,59.4004,104216.0
2020-11-03 09:30:00,63.44,63.71,63.18,63.43,26141.0,60.0823,60.338,59.8361,60.0729,26141.0
2020-11-03 10:00:00,63.4,63.91,63.29,63.72,49420.0,60.0445,60.5275,59.9403,60.3475,49420.0
2020-11-03 10:30:00,63.72,63.72,63.43,63.49,30819.0,60.3475,60.3475,60.0729,60.1297,30819.0
2020-11-03 11:00:00,63.46,63.56,63.39,63.42,37613.0,60.1013,60.196,60.035,60.0634,37613.0
2020-11-03 11:30:00,63.38,63.39,63.02,63.08,47490.0,60.0255,60.035,59.6846,59.7414,47490.0
2020-11-03 12:00:00,63.08,63.28,63.06,63.25,28957.0,59.7414,59.9308,59.7225,59.9024,28957.0
2020-11-03 12:30:00,63.25,63.28,63.12,63.2,29717.0,59.9024,59.9308,59.7793,59.855,29717.0
2020-11-03 13:00:00,63.2,63.49,63.14,63.47,28089.0,59.855,60.1297,59.7982,60.1108,28089.0
2020-11-03 13:30:00,63.5,63.51,63.2,63.22,32249.0,60.1392,60.1486,59.855,59.874,32249.0
2020-11-03 14:00:00,63.22,63.43,63.21,63.27,25946.0,59.874,60.0729,59.8645,59.9213,25946.0
2020-11-03 14:30:00,63.27,63.39,63.18,63.22,25185.0,59.9213,60.035,59.8361,59.874,25185.0
2020-11-03 15:00:00,63.22,63.23,63.04,63.17,33193.0,59.874,59.8835,59.7035,59.8266,33193.0
2020-11-03 15:30:00,63.17,63.67,63.17,63.35,104885.0,59.8266,60.3002,59.8266,59.9971,104885.0
2020-11-04 09:30:00,63.31,63.31,62.25,62.54,26530.0,59.9592,59.9592,58.9553,59.23,26530.0
2020-11-04 10:00:00,62.72,63.85,62.71,63.76,17846.0,59.4004,60.4706,59.391,60.3854,17846.0
2020-11-04 10:30:00,63.69,63.98,63.47,63.93,19632.0,60.3191,60.5938,60.1108,60.5464,19632.0
2020-11-04 11:00:00,63.94,64.14,63.74,64.12,13662.0,60.5559,60.7453,60.3665,60.7263,13662.0
2020-11-04 11:30:00,64.11,64.53,64.0,64.52,23316.0,60.7169,61.1146,60.6127,61.1052,23316.0
2020-11-04 12:00:00,64.53,64.8,64.53,64.68,16149.0,61.1146,61.3704,61.1146,61.2567,16149.0
2020-11-04 12:30:00,64.68,64.72,64.38,64.45,6835.0,61.2567,61.2946,60.9726,61.0389,6835.0
2020-11-04 13:00:00,64.47,64.47,64.19,64.23,35215.0,61.0578,61.0578,60.7926,60.8305,35215.0
2020-11-04 13:30:00,64.24,64.48,64.15,64.26,28491.0,60.84,61.0673,60.7548,60.8589,28491.0
2020-11-04 14:00:00,64.26,64.6,64.26,64.4,20956.0,60.8589,61.1809,60.8589,60.9915,20956.0
2020-11-04 14:30:00,64.39,64.61,64.31,64.5,21617.0,60.9821,61.1904,60.9063,61.0862,21617.0
2020-11-04 15:00:00,64.52,64.54,64.17,64.19,34687.0,61.1052,61.1241,60.7737,60.7926,34687.0
2020-11-04 15:30:00,64.2,64.59,64.16,64.18,137957.0,60.8021,61.1715,60.7642,60.7832,137957.0
2020-11-05 09:30:00,65.12,66.0,64.92,65.22,30505.0,61.6734,62.5068,61.484,61.7681,30505.0
2020-11-05 10:00:00,65.22,65.69,65.2,65.5,17147.0,61.7681,62.2133,61.7492,62.0333,17147.0
2020-11-05 10:30:00,65.55,65.83,65.39,65.76,16554.0,62.0807,62.3458,61.9291,62.2795,16554.0
2020-11-05 11:00:00,65.78,65.78,65.41,65.57,21485.0,62.2985,62.2985,61.9481,62.0996,21485.0
2020-11-05 11:30:00,65.54,65.77,65.45,65.77,17808.0,62.0712,62.289,61.986,62.289,17808.0
2020-11-05 12:00:00,65.75,65.79,65.2,65.39,22431.0,62.2701,62.308,61.7492,61.9291,22431.0
2020-11-05 12:30:00,65.41,65.76,65.41,65.72,11089.0,61.9481,62.2795,61.9481,62.2417,11089.0
2020-11-05 13:00:00,65.77,65.82,65.7,65.77,13773.0,62.289,62.3364,62.2227,62.289,13773.0
2020-11-05 13:30:00,65.77,65.9,65.77,65.8,11565.0,62.289,62.4121,62.289,62.3174,11565.0
2020-11-05 14:00:00,65.84,65.89,65.53,65.59,10158.0,62.3553,62.4027,62.0617,62.1185,10158.0
2020-11-05 14:30:00,65.61,65.8,65.52,65.79,42539.0,62.1375,62.3174,62.0523,62.308,42539.0
2020-11-05 15:00:00,65.79,65.83,65.6,65.72,29320.0,62.308,62.3458,62.128,62.2417,29320.0
2020-11-05 15:30:00,65.74,65.74,65.37,65.51,82405.0,62.2606,62.2606,61.9102,62.0428,82405.0
2020-11-06 09:30:00,65.59,65.8,65.31,65.49,17639.0,62.1185,62.3174,61.8534,62.0238,17639.0
2020-11-06 10:00:00,65.58,65.8,65.39,65.77,4549.0,62.1091,62.3174,61.9291,62.289,4549.0
2020-11-06 10:30:00,65.75,65.9,65.4,65.46,26587.0,62.2701,62.4121,61.9386,61.9954,26587.0
2020-11-06 11:00:00,65.48,65.88,65.43,65.55,19032.0,62.0144,62.3932,61.967,62.0807,19032.0
2020-11-06 11:30:00,65.5,65.88,65.49,65.8,10204.0,62.0333,62.3932,62.0238,62.3174,10204.0
2020-11-06 12:00:00,65.83,65.97,65.72,65.81,7027.0,62.3458,62.4784,62.2417,62.3269,7027.0
2020-11-06 12:30:00,65.78,65.85,65.67,65.71,7576.0,62.2985,62.3648,62.1943,62.2322,7576.0
2020-11-06 13:00:00,65.73,65.93,65.71,65.88,12446.0,62.2511,62.4406,62.2322,62.3932,12446.0
2020-11-06 13:30:00,65.86,65.98,65.79,65.98,9575.0,62.3743,62.4879,62.308,62.4879,9575.0
2020-11-06 14:00:00,65.96,66.15,65.84,66.14,14339.0,62.469,62.6489,62.3553,62.6394,14339.0
2020-11-06 14:30:00,66.16,66.16,65.94,66.03,9961.0,62.6584,62.6584,62.45,62.5353,9961.0
2020-11-06 15:00:00,66.03,66.08,65.86,66.01,11614.0,62.5353,62.5826,62.3743,62.5163,11614.0
2020-11-06 15:30:00,66.04,66.21,65.84,65.93,53287.0,62.5447,62.7057,62.3553,62.4406,53287.0
2020-11-09 09:30:00,68.86,69.91,68.01,68.09,84711.0,65.2155,66.2099,64.4105,64.4862,84711.0
2020-11-09 10:00:00,68.09,68.64,67.79,68.41,73431.0,64.4862,65.0071,64.2021,64.7893,73431.0
2020-11-09 10:30:00,68.35,68.38,67.5,67.8,54149.0,64.7325,64.7609,63.9275,64.2116,54149.0
2020-11-09 11:00:00,67.74,67.82,67.21,67.34,30966.0,64.1548,64.2305,63.6528,63.7759,30966.0
2020-11-09 11:30:00,67.42,67.46,66.9,66.94,77245.0,63.8517,63.8896,63.3592,63.3971,77245.0
2020-11-09 12:00:00,66.97,67.19,66.67,67.11,58478.0,63.4255,63.6339,63.1414,63.5581,58478.0
2020-11-09 12:30:00,67.13,67.72,67.07,67.66,52191.0,63.577,64.1358,63.5202,64.079,52191.0
2020-11-09 13:00:00,67.66,68.05,67.64,67.71,32606.0,64.079,64.4483,64.06,64.1263,32606.0
2020-11-09 13:30:00,67.72,67.92,67.54,67.62,36169.0,64.1358,64.3252,63.9653,64.0411,36169.0
2020-11-09 14:00:00,67.63,67.64,67.18,67.33,37411.0,64.0506,64.06,63.6244,63.7665,37411.0
2020-11-09 14:30:00,67.32,67.48,67.26,67.42,39031.0,63.757,63.9085,63.7002,63.8517,39031.0
2020-11-09 15:00:00,67.4,67.49,66.9,66.9,34207.0,63.8327,63.918,63.3592,63.3592,34207.0
2020-11-09 15:30:00,66.93,67.16,66.33,66.35,190903.0,63.3876,63.6055,62.8194,62.8383,190903.0
2020-11-10 09:30:00,66.97,67.47,66.62,67.47,24418.0,63.4255,63.899,63.094,63.899,24418.0
2020-11-10 10:00:00,67.47,67.87,67.32,67.58,11471.0,63.899,64.2779,63.757,64.0032,11471.0
2020-11-10 10:30:00,67.51,67.52,67.14,67.43,16936.0,63.9369,63.9464,63.5865,63.8612,16936.0
2020-11-10 11:00:00,67.41,67.69,67.38,67.55,25072.0,63.8422,64.1074,63.8138,63.9748,25072.0
2020-11-10 11:30:00,67.52,67.63,67.3,67.61,11932.0,63.9464,64.0506,63.738,64.0316,11932.0
2020-11-10 12:00:00,67.6,67.89,67.59,67.81,8600.0,64.0222,64.2968,64.0127,64.221,8600.0
2020-11-10 12:30:00,67.83,67.87,67.54,67.63,9759.0,64.24,64.2779,63.9653,64.0506,9759.0
2020-11-10 13:00:00,67.68,67.7,67.33,67.33,9090.0,64.0979,64.1169,63.7665,63.7665,9090.0
2020-11-10 13:30:00,67.33,67.67,67.33,67.63,14561.0,63.7665,64.0885,63.7665,64.0506,14561.0
2020-11-10 14:00:00,67.63,67.78,67.47,67.47,11288.0,64.0506,64.1926,63.899,63.899,11288.0
2020-11-10 14:30:00,67.47,67.69,67.47,67.57,14028.0,63.899,64.1074,63.899,63.9938,14028.0
2020-11-10 15:00:00,67.61,67.7,67.53,67.67,24364.0,64.0316,64.1169,63.9559,64.0885,24364.0
2020-11-10 15:30:00,67.67,67.67,67.44,67.53,172122.0,64.0885,64.0885,63.8706,63.9559,172122.0
2020-11-11 09:30:00,67.74,67.74,67.1,67.33,38537.0,64.1548,64.1548,63.5486,63.7665,38537.0
2020-11-11 10:00:00,67.39,67.64,67.24,67.59,29039.0,63.8233,64.06,63.6812,64.0127,29039.0
2020-11-11 10:30:00,67.6,67.64,67.24,67.47,17039.0,64.0222,64.06,63.6812,63.899,17039.0
2020-11-11 11:00:00,67.47,67.66,67.45,67.62,16700.0,63.899,64.079,63.8801,64.0411,16700.0
2020-11-11 11:30:00,67.62,67.83,67.6,67.81,10046.0,64.0411,64.24,64.0222,64.221,10046.0
2020-11-11 12:00:00,67.83,67.87,67.76,67.84,12147.0,64.24,64.2779,64.1737,64.2495,12147.0
2020-11-11 12:30:00,67.81,67.95,67.78,67.91,11434.0,64.221,64.3536,64.1926,64.3158,11434.0
2020-11-11 13:00:00,67.94,68.02,67.87,67.91,16582.0,64.3442,64.4199,64.2779,64.3158,16582.0
2020-11-11 13:30:00,67.89,68.04,67.81,67.96,21662.0,64.2968,64.4389,64.221,64.3631,21662.0
2020-11-11 14:00:00,67.95,68.07,67.89,67.95,14903.0,64.3536,64.4673,64.2968,64.3536,14903.0
2020-11-11 14:30:00,67.94,67.99,67.53,67.7,31512.0,64.3442,64.3915,63.9559,64.1169,31512.0
2020-11-11 15:00:00,67.7,67.85,67.64,67.85,54476.0,64.1169,64.2589,64.06,64.2589,54476.0
2020-11-11 15:30:00,67.83,67.96,67.77,67.86,217522.0,64.24,64.3631,64.1832,64.2684,217522.0
2020-11-12 09:30:00,67.62,67.75,67.15,67.31,10431.0,64.0411,64.1642,63.596,63.7475,10431.0
2020-11-12 10:00:00,67.22,67.22,66.92,67.02,16657.0,63.6623,63.6623,63.3782,63.4729,16657.0
2020-11-12 10:30:00,67.02,67.37,67.0,67.07,13304.0,63.4729,63.8043,63.4539,63.5202,13304.0
2020-11-12 11:00:00,67.07,67.22,67.05,67.12,9292.0,63.5202,63.6623,63.5013,63.5676,9292.0
2020-11-12 11:30:00,67.15,67.27,67.1,67.1,7982.0,63.596,63.7096,63.5486,63.5486,7982.0
2020-11-12 12:00:00,67.08,67.36,67.04,67.19,10221.0,63.5297,63.7949,63.4918,63.6339,10221.0
2020-11-12 12:30:00,67.17,67.26,66.98,67.13,26628.0,63.6149,63.7002,63.435,63.577,26628.0
2020-11-12 13:00:00,67.11,67.15,66.86,66.96,26111.0,63.5581,63.596,63.3213,63.416,26111.0
2020-11-12 13:30:00,66.94,67.22,66.93,67.14,29293.0,63.3971,63.6623,63.3876,63.5865,29293.0
2020-11-12 14:00:00,67.18,67.26,67.02,67.08,20164.0,63.6244,63.7002,63.4729,63.5297,20164.0
2020-11-12 14:30:00,67.08,67.17,66.99,67.01,23819.0,63.5297,63.6149,63.4444,63.4634,23819.0
2020-11-12 15:00:00,67.0,67.03,66.82,66.86,16620.0,63.4539,63.4823,63.2834,63.3213,16620.0
2020-11-12 15:30:00,66.86,67.27,66.8,67.27,62537.0,63.3213,63.7096,63.2645,63.7096,62537.0
2020-11-13 09:30:00,67.78,68.47,67.74,68.47,23872.0,64.1926,64.8461,64.1548,64.8461,23872.0
2020-11-13 10:00:00,68.34,68.64,68.33,68.44,23853.0,64.723,65.0071,64.7135,64.8177,23853.0
2020-11-13 10:30:00,68.4,68.52,68.22,68.22,20144.0,64.7798,64.8935,64.6093,64.6093,20144.0
2020-11-13 11:00:00,68.23,68.32,68.05,68.22,14901.0,64.6188,64.7041,64.4483,64.6093,14901.0
2020-11-13 11:30:00,68.21,68.32,67.79,67.81,10101.0,64.5999,64.7041,64.2021,64.221,10101.0
2020-11-13 12:00:00,67.81,68.0,67.81,67.98,8096.0,64.221,64.401,64.221,64.3821,8096.0
2020-11-13 12:30:00,67.99,68.08,67.77,67.87,8001.0,64.3915,64.4768,64.1832,64.2779,8001.0
2020-11-13 13:00:00,67.91,68.17,67.9,68.12,9370.0,64.3158,64.562,64.3063,64.5146,9370.0
2020-11-13 13:30:00,68.13,68.18,67.99,68.11,8942.0,64.5241,64.5715,64.3915,64.5052,8942.0
2020-11-13 14:00:00,68.1,68.35,68.1,68.18,8996.0,64.4957,64.7325,64.4957,64.5715,8996.0
2020-11-13 14:30:00,68.18,68.26,68.1,68.16,5746.0,64.5715,64.6472,64.4957,64.5525,5746.0
2020-11-13 15:00:00,68.11,68.16,67.97,68.05,13188.0,64.5052,64.5525,64.3726,64.4483,13188.0
2020-11-13 15:30:00,68.0,68.2,67.93,68.01,48479.0,64.401,64.5904,64.3347,64.4105,48479.0
2020-11-16 09:30:00,68.5,68.54,67.75,67.93,29853.0,64.8745,64.9124,64.1642,64.3347,29853.0
2020-11-16 10:00:00,68.02,68.4,67.99,68.3,10361.0,64.4199,64.7798,64.3915,64.6851,10361.0
2020-11-16 10:30:00,68.3,68.84,68.29,68.73,20004.0,64.6851,65.1965,64.6756,65.0924,20004.0
2020-11-16 11:00:00,68.75,68.92,68.7,68.81,20835.0,65.1113,65.2723,65.0639,65.1681,20835.0
2020-11-16 11:30:00,68.8,68.94,68.74,68.86,10862.0,65.1587,65.2912,65.1018,65.2155,10862.0
2020-11-16 12:00:00,68.88,68.99,68.75,68.75,6673.0,65.2344,65.3386,65.1113,65.1113,6673.0
2020-11-16 12:30:00,68.76,68.85,68.63,68.69,22517.0,65.1208,65.206,64.9976,65.0545,22517.0
2020-11-16 13:00:00,68.68,68.72,68.42,68.43,14135.0,65.045,65.0829,64.7988,64.8082,14135.0
2020-11-16 13:30:00,68.41,68.5,68.3,68.3,20628.0,64.7893,64.8745,64.6851,64.6851,20628.0
2020-11-16 14:00:00,68.28,68.46,68.2,68.44,11560.0,64.6662,64.8366,64.5904,64.8177,11560.0
2020-11-16 14:30:00,68.45,68.5,68.27,68.47,16699.0,64.8272,64.8745,64.6567,64.8461,16699.0
2020-11-16 15:00:00,68.43,68.58,68.31,68.51,19996.0,64.8082,64.9503,64.6946,64.884,19996.0
2020-11-16 15:30:00,68.53,68.84,68.41,68.83,82519.0,64.9029,65.1965,64.7893,65.1871,82519.0
2020-11-17 09:30:00,68.15,68.34,67.68,67.76,14539.0,64.5431,64.723,64.0979,64.1737,14539.0
2020-11-17 10:00:00,67.71,67.8,67.41,67.41,14513.0,64.1263,64.2116,63.8422,63.8422,14513.0
2020-11-17 10:30:00,67.41,67.75,67.36,67.69,10478.0,63.8422,64.1642,63.7949,64.1074,10478.0
2020-11-17 11:00:00,67.73,68.0,67.67,67.99,11116.0,64.1453,64.401,64.0885,64.3915,11116.0
2020-11-17 11:30:00,68.01,68.25,67.98,68.21,7234.0,64.4105,64.6378,64.3821,64.5999,7234.0
2020-11-17 12:00:00,68.21,68.52,68.19,68.42,5082.0,64.5999,64.8935,64.5809,64.7988,5082.0
2020-11-17 12:30:00,68.39,68.42,68.22,68.31,5432.0,64.7704,64.7988,64.6093,64.6946,5432.0
2020-11-17 13:00:00,68.27,68.27,67.92,67.98,8193.0,64.6567,64.6567,64.3252,64.3821,8193.0
2020-11-17 13:30:00,67.96,68.19,67.88,68.0,7848.0,64.3631,64.5809,64.2873,64.401,7848.0
2020-11-17 14:00:00,67.97,68.38,67.96,68.25,6972.0,64.3726,64.7609,64.3631,64.6378,6972.0
2020-11-17 14:30:00,68.24,68.33,68.12,68.27,13479.0,64.6283,64.7135,64.5146,64.6567,13479.0
2020-11-17 15:00:00,68.23,68.25,67.98,68.03,12043.0,64.6188,64.6378,64.3821,64.4294,12043.0
2020-11-17 15:30:00,68.05,68.1,67.84,67.93,69536.0,64.4483,64.4957,64.2495,64.3347,69536.0
2020-11-18 09:30:00,68.11,68.36,67.32,67.76,26274.0,64.5052,64.7419,63.757,64.1737,26274.0
2020-11-18 10:00:00,67.62,67.8,67.47,67.79,13272.0,64.0411,64.2116,63.899,64.2021,13272.0
2020-11-18 10:30:00,67.67,67.86,67.57,67.57,8788.0,64.0885,64.2684,63.9938,63.9938,8788.0
2020-11-18 11:00:00,67.57,68.01,67.57,67.95,10811.0,63.9938,64.4105,63.9938,64.3536,10811.0
2020-11-18 11:30:00,67.95,68.15,67.78,68.1,12708.0,64.3536,64.5431,64.1926,64.4957,12708.0
2020-11-18 12:00:00,68.07,68.15,67.97,68.12,11862.0,64.4673,64.5431,64.3726,64.5146,11862.0
2020-11-18 12:30:00,68.12,68.25,68.05,68.08,11604.0,64.5146,64.6378,64.4483,64.4768,11604.0
2020-11-18 13:00:00,68.09,68.26,68.0,68.07,17305.0,64.4862,64.6472,64.401,64.4673,17305.0
2020-11-18 13:30:00,68.05,68.21,67.97,68.09,15930.0,64.4483,64.5999,64.3726,64.4862,15930.0
2020-11-18 14:00:00,68.12,68.24,68.05,68.15,17085.0,64.5146,64.6283,64.4483,64.5431,17085.0
2020-11-18 14:30:00,68.15,68.32,68.01,68.02,13737.0,64.5431,64.7041,64.4105,64.4199,13737.0
2020-11-18 15:00:00,68.08,68.26,67.97,68.07,30782.0,64.4768,64.6472,64.3726,64.4673,30782.0
2020-11-18 15:30:00,68.03,68.17,67.81,67.85,87610.0,64.4294,64.562,64.221,64.2589,87610.0
2020-11-19 09:30:00,67.79,68.71,67.61,68.71,41206.0,64.2021,65.0734,64.0316,65.0734,41206.0
2020-11-19 10:00:00,68.69,68.69,68.31,68.42,22664.0,65.0545,65.0545,64.6946,64.7988,22664.0
2020-11-19 10:30:00,68.45,68.79,68.4,68.44,16065.0,64.8272,65.1492,64.7798,64.8177,16065.0
2020-11-19 11:00:00,68.44,68.58,68.35,68.53,24539.0,64.8177,64.9503,64.7325,64.9029,24539.0
2020-11-19 11:30:00,68.53,68.64,68.31,68.53,21161.0,64.9029,65.0071,64.6946,64.9029,21161.0
2020-11-19 12:00:00,68.5,68.57,68.1,68.19,10532.0,64.8745,64.9408,64.4957,64.5809,10532.0
2020-11-19 12:30:00,68.2,68.29,68.08,68.12,5551.0,64.5904,64.6756,64.4768,64.5146,5551.0
2020-11-19 13:00:00,68.14,68.36,68.1,68.27,7882.0,64.5336,64.7419,64.4957,64.6567,7882.0
2020-11-19 13:30:00,68.25,68.45,68.15,68.44,13092.0,64.6378,64.8272,64.5431,64.8177,13092.0
2020-11-19 14:00:00,68.41,68.6,68.4,68.51,18135.0,64.7893,64.9692,64.7798,64.884,18135.0
2020-11-19 14:30:00,68.54,68.74,68.52,68.72,16433.0,64.9124,65.1018,64.8935,65.0829,16433.0
2020-11-19 15:00:00,68.69,68.69,68.41,68.5,12905.0,65.0545,65.0545,64.7893,64.8745,12905.0
2020-11-19 15:30:00,68.51,68.62,68.41,68.45,47203.0,64.884,64.9882,64.7893,64.8272,47203.0
2020-11-20 09:30:00,68.5,68.78,68.28,68.53,23592.0,64.8745,65.1397,64.6662,64.9029,23592.0
2020-11-20 10:00:00,68.53,68.53,68.15,68.31,10120.0,64.9029,64.9029,64.5431,64.6946,10120.0
2020-11-20 10:30:00,68.32,68.34,67.97,68.01,17820.0,64.7041,64.723,64.3726,64.4105,17820.0
2020-11-20 11:00:00,68.06,68.21,67.98,68.04,14279.0,64.4578,64.5999,64.3821,64.4389,14279.0
2020-11-20 11:30:00,68.06,68.25,67.99,68.17,16890.0,64.4578,64.6378,64.3915,64.562,16890.0
2020-11-20 12:00:00,68.2,68.23,68.1,68.1,6849.0,64.5904,64.6188,64.4957,64.4957,6849.0
2020-11-20 12:30:00,68.02,68.06,67.89,67.9,6641.0,64.4199,64.4578,64.2968,64.3063,6641.0
2020-11-20 13:00:00,67.92,68.09,67.89,68.09,8314.0,64.3252,64.4862,64.2968,64.4862,8314.0
2020-11-20 13:30:00,68.08,68.19,68.02,68.17,14552.0,64.4768,64.5809,64.4199,64.562,14552.0
2020-11-20 14:00:00,68.14,68.34,68.14,68.18,10132.0,64.5336,64.723,64.5336,64.5715,10132.0
2020-11-20 14:30:00,68.2,68.24,68.06,68.17,8905.0,64.5904,64.6283,64.4578,64.562,8905.0
2020-11-20 15:00:00,68.19,68.23,67.95,68.02,13280.0,64.5809,64.6188,64.3536,64.4199,13280.0
2020-11-20 15:30:00,68.03,68.26,67.99,68.13,58531.0,64.4294,64.6472,64.3915,64.5241,58531.0
2020-11-23 09:30:00,68.4,68.64,68.24,68.5,14385.0,64.7798,65.0071,64.6283,64.8745,14385.0
2020-11-23 10:00:00,68.36,68.48,68.22,68.26,7008.0,64.7419,64.8556,64.6093,64.6472,7008.0
2020-11-23 10:30:00,68.26,68.41,68.18,68.31,11601.0,64.6472,64.7893,64.5715,64.6946,11601.0
2020-11-23 11:00:00,68.28,68.36,68.16,68.18,8181.0,64.6662,64.7419,64.5525,64.5715,8181.0
2020-11-23 11:30:00,68.21,68.23,68.08,68.23,5599.0,64.5999,64.6188,64.4768,64.6188,5599.0
2020-11-23 12:00:00,68.22,68.22,68.12,68.12,6548.0,64.6093,64.6093,64.5146,64.5146,6548.0
2020-11-23 12:30:00,68.08,68.29,68.08,68.26,6585.0,64.4768,64.6756,64.4768,64.6472,6585.0
2020-11-23 13:00:00,68.27,68.46,68.26,68.31,6774.0,64.6567,64.8366,64.6472,64.6946,6774.0
2020-11-23 13:30:00,68.33,68.43,68.29,68.37,6970.0,64.7135,64.8082,64.6756,64.7514,6970.0
2020-11-23 14:00:00,68.38,68.39,68.25,68.25,10063.0,64.7609,64.7704,64.6378,64.6378,10063.0
2020-11-23 14:30:00,68.28,68.44,68.25,68.38,16108.0,64.6662,64.8177,64.6378,64.7609,16108.0
2020-11-23 15:00:00,68.37,68.55,68.35,68.52,14043.0,64.7514,64.9219,64.7325,64.8935,14043.0
2020-11-23 15:30:00,68.51,68.51,68.27,68.37,48325.0,64.884,64.884,64.6567,64.7514,48325.0
2020-11-24 09:30:00,68.96,68.96,68.62,68.87,14719.0,65.3102,65.3102,64.9882,65.2249,14719.0
2020-11-24 10:00:00,68.91,69.12,68.87,68.95,25136.0,65.2628,65.4617,65.2249,65.3007,25136.0
2020-11-24 10:30:00,68.97,69.12,68.88,68.95,12449.0,65.3197,65.4617,65.2344,65.3007,12449.0
2020-11-24 11:00:00,68.95,69.2,68.88,69.09,20534.0,65.3007,65.5375,65.2344,65.4333,20534.0
2020-11-24 11:30:00,69.07,69.23,69.05,69.19,8317.0,65.4144,65.5659,65.3954,65.528,8317.0
2020-11-24 12:00:00,69.18,69.23,68.91,68.91,7194.0,65.5185,65.5659,65.2628,65.2628,7194.0
2020-11-24 12:30:00,68.92,69.13,68.87,69.13,19313.0,65.2723,65.4712,65.2249,65.4712,19313.0
2020-11-24 13:00:00,69.13,69.29,69.09,69.24,29297.0,65.4712,65.6227,65.4333,65.5754,29297.0
2020-11-24 13:30:00,69.2,69.32,69.15,69.26,13409.0,65.5375,65.6511,65.4901,65.5943,13409.0
2020-11-24 14:00:00,69.21,69.28,68.95,69.03,29417.0,65.547,65.6132,65.3007,65.3765,29417.0
2020-11-24 14:30:00,69.03,69.34,68.98,69.34,13084.0,65.3765,65.6701,65.3291,65.6701,13084.0
2020-11-24 15:00:00,69.31,69.36,69.18,69.28,21149.0,65.6417,65.689,65.5185,65.6132,21149.0
2020-11-24 15:30:00,69.3,69.3,69.04,69.08,71387.0,65.6322,65.6322,65.3859,65.4238,71387.0
2020-11-25 09:30:00,69.22,69.22,68.36,68.56,10473.0,65.5564,65.5564,64.7419,64.9314,10473.0
2020-11-25 10:00:00,68.48,68.75,68.46,68.73,7901.0,64.8556,65.1113,64.8366,65.0924,7901.0
2020-11-25 10:30:00,68.72,68.74,68.26,68.3,20108.0,65.0829,65.1018,64.6472,64.6851,20108.0
2020-11-25 11:00:00,68.23,68.3,68.07,68.27,6129.0,64.6188,64.6851,64.4673,64.6567,6129.0
2020-11-25 11:30:00,68.3,68.31,68.16,68.28,6620.0,64.6851,64.6946,64.5525,64.6662,6620.0
2020-11-25 12:00:00,68.3,68.31,67.94,67.94,8113.0,64.6851,64.6946,64.3442,64.3442,8113.0
2020-11-25 12:30:00,67.91,68.13,67.89,68.04,11200.0,64.3158,64.5241,64.2968,64.4389,11200.0
2020-11-25 13:00:00,68.06,68.11,67.98,68.03,4838.0,64.4578,64.5052,64.3821,64.4294,4838.0
2020-11-25 13:30:00,68.06,68.12,67.97,68.12,9148.0,64.4578,64.5146,64.3726,64.5146,9148.0
2020-11-25 14:00:00,68.08,68.15,68.03,68.05,5053.0,64.4768,64.5431,64.4294,64.4483,5053.0
2020-11-25 14:30:00,68.02,68.09,67.86,68.06,9485.0,64.4199,64.4862,64.2684,64.4578,9485.0
2020-11-25 15:00:00,68.03,68.18,67.98,68.06,17646.0,64.4294,64.5715,64.3821,64.4578,17646.0
2020-11-25 15:30:00,68.06,68.07,67.83,67.98,94533.0,64.4578,64.4673,64.24,64.3821,94533.0
2020-11-27 09:30:00,68.23,68.39,68.07,68.08,9562.0,64.6188,64.7704,64.4673,64.4768,9562.0
2020-11-27 10:00:00,68.12,68.48,68.1,68.34,11414.0,64.5146,64.8556,64.4957,64.723,11414.0
2020-11-27 10:30:00,68.31,68.38,68.02,68.04,17292.0,64.6946,64.7609,64.4199,64.4389,17292.0
2020-11-27 11:00:00,68.08,68.23,67.87,67.91,14318.0,64.4768,64.6188,64.2779,64.3158,14318.0
2020-11-27 11:30:00,67.89,68.02,67.77,68.01,13426.0,64.2968,64.4199,64.1832,64.4105,13426.0
2020-11-27 12:00:00,68.03,68.16,67.96,67.98,17809.0,64.4294,64.5525,64.3631,64.3821,17809.0
2020-11-27 12:30:00,67.98,68.33,67.92,68.24,24742.0,64.3821,64.7135,64.3252,64.6283,24742.0
2020-11-30 09:30:00,68.03,68.03,67.39,67.69,28034.0,64.4294,64.4294,63.8233,64.1074,28034.0
2020-11-30 10:00:00,67.62,67.97,67.57,67.74,20006.0,64.0411,64.3726,63.9938,64.1548,20006.0
2020-11-30 10:30:00,67.73,67.89,67.44,67.89,17636.0,64.1453,64.2968,63.8706,64.2968,17636.0
2020-11-30 11:00:00,67.9,67.97,67.61,67.78,16521.0,64.3063,64.3726,64.0316,64.1926,16521.0
2020-11-30 11:30:00,67.72,67.8,67.46,67.46,15511.0,64.1358,64.2116,63.8896,63.8896,15511.0
2020-11-30 12:00:00,67.47,67.63,67.39,67.6,11652.0,63.899,64.0506,63.8233,64.0222,11652.0
2020-11-30 12:30:00,67.6,67.72,67.55,67.71,10287.0,64.0222,64.1358,63.9748,64.1263,10287.0
2020-11-30 13:00:00,67.7,67.74,67.5,67.6,16257.0,64.1169,64.1548,63.9275,64.0222,16257.0
2020-11-30 13:30:00,67.6,67.69,67.46,67.47,13300.0,64.0222,64.1074,63.8896,63.899,13300.0
2020-11-30 14:00:00,67.45,67.65,67.39,67.64,15111.0,63.8801,64.0695,63.8233,64.06,15111.0
2020-11-30 14:30:00,67.67,67.85,67.58,67.85,19350.0,64.0885,64.2589,64.0032,64.2589,19350.0
2020-11-30 15:00:00,67.85,67.85,67.68,67.69,24382.0,64.2589,64.2589,64.0979,64.1074,24382.0
2020-11-30 15:30:00,67.68,67.76,67.49,67.74,110323.0,64.0979,64.1737,63.918,64.1548,110323.0
2020-12-01 09:30:00,68.13,68.56,67.98,68.49,31442.0,64.5241,64.9314,64.3821,64.8651,31442.0
2020-12-01 10:00:00,68.51,68.58,68.21,68.4,15237.0,64.884,64.9503,64.5999,64.7798,15237.0
2020-12-01 10:30:00,68.39,68.39,67.47,67.94,17378.0,64.7704,64.7704,63.899,64.3442,17378.0
2020-12-01 11:00:00,67.91,68.01,67.75,67.75,42398.0,64.3158,64.4105,64.1642,64.1642,42398.0
2020-12-01 11:30:00,67.79,67.89,67.63,67.77,16714.0,64.2021,64.2968,64.0506,64.1832,16714.0
2020-12-01 12:00:00,67.79,67.79,67.4,67.55,17387.0,64.2021,64.2021,63.8327,63.9748,17387.0
2020-12-01 12:30:00,67.5,67.53,67.36,67.47,11462.0,63.9275,63.9559,63.7949,63.899,11462.0
2020-12-01 13:00:00,67.44,67.47,67.29,67.44,16308.0,63.8706,63.899,63.7286,63.8706,16308.0
2020-12-01 13:30:00,67.41,67.8,67.4,67.78,19559.0,63.8422,64.2116,63.8327,64.1926,19559.0
2020-12-01 14:00:00,67.77,67.78,67.52,67.53,21605.0,64.1832,64.1926,63.9464,63.9559,21605.0
2020-12-01 14:30:00,67.5,67.63,67.48,67.48,17409.0,63.9275,64.0506,63.9085,63.9085,17409.0
2020-12-01 15:00:00,67.48,67.51,67.27,67.44,17740.0,63.9085,63.9369,63.7096,63.8706,17740.0
2020-12-01 15:30:00,67.49,67.82,67.38,67.46,117251.0,63.918,64.2305,63.8138,63.8896,117251.0
2020-12-02 09:30:00,67.37,67.73,67.08,67.08,8459.0,63.8043,64.1453,63.5297,63.5297,8459.0
2020-12-02 10:00:00,67.16,67.27,66.68,66.68,17720.0,63.6055,63.7096,63.1509,63.1509,17720.0
2020-12-02 10:30:00,66.71,66.79,66.61,66.78,10074.0,63.1793,63.255,63.0846,63.2456,10074.0
2020-12-02 11:00:00,66.77,66.82,66.55,66.67,15483.0,63.2361,63.2834,63.0277,63.1414,15483.0
2020-12-02 11:30:00,66.71,66.71,66.35,66.58,12940.0,63.1793,63.1793,62.8383,63.0561,12940.0
2020-12-02 12:00:00,66.58,66.7,66.45,66.66,18210.0,63.0561,63.1698,62.933,63.1319,18210.0
2020-12-02 12:30:00,66.68,66.75,66.56,66.7,10456.0,63.1509,63.2172,63.0372,63.1698,10456.0
2020-12-02 13:00:00,66.71,66.71,66.47,66.47,9080.0,63.1793,63.1793,62.952,62.952,9080.0
2020-12-02 13:30:00,66.52,66.74,66.48,66.61,25218.0,62.9993,63.2077,62.9614,63.0846,25218.0
2020-12-02 14:00:00,66.55,66.66,66.44,66.66,19999.0,63.0277,63.1319,62.9236,63.1319,19999.0
2020-12-02 14:30:00,66.65,66.74,66.54,66.72,25140.0,63.1224,63.2077,63.0183,63.1887,25140.0
2020-12-02 15:00:00,66.7,66.7,66.55,66.66,18513.0,63.1698,63.1698,63.0277,63.1319,18513.0
2020-12-02 15:30:00,66.68,66.81,66.55,66.63,84454.0,63.1509,63.274,63.0277,63.1035,84454.0
2020-12-03 09:30:00,66.72,66.99,66.65,66.77,10051.0,63.1887,63.4444,63.1224,63.2361,10051.0
2020-12-03 10:00:00,66.73,66.94,66.63,66.63,9380.0,63.1982,63.3971,63.1035,63.1035,9380.0
2020-12-03 10:30:00,66.64,66.9,66.64,66.84,9617.0,63.113,63.3592,63.113,63.3024,9617.0
2020-12-03 11:00:00,66.85,66.88,66.72,66.86,9999.0,63.3119,63.3403,63.1887,63.3213,9999.0
2020-12-03 11:30:00,66.84,66.84,66.56,66.65,6934.0,63.3024,63.3024,63.0372,63.1224,6934.0
2020-12-03 12:00:00,66.67,66.68,66.45,66.64,10747.0,63.1414,63.1509,62.933,63.113,10747.0
2020-12-03 12:30:00,66.66,66.76,66.62,66.65,9354.0,63.1319,63.2266,63.094,63.1224,9354.0
2020-12-03 13:00:00,66.69,66.72,66.49,66.5,10450.0,63.1603,63.1887,62.9709,62.9804,10450.0
2020-12-03 13:30:00,66.47,66.47,66.26,66.34,10610.0,62.952,62.952,62.7531,62.8289,10610.0
2020-12-03 14:00:00,66.34,66.45,66.33,66.43,8505.0,62.8289,62.933,62.8194,62.9141,8505.0
2020-12-03 14:30:00,66.4,66.56,66.39,66.5,11881.0,62.8857,63.0372,62.8762,62.9804,11881.0
2020-12-03 15:00:00,66.48,66.78,66.46,66.75,25011.0,62.9614,63.2456,62.9425,63.2172,25011.0
2020-12-03 15:30:00,66.73,66.74,65.95,66.14,97072.0,63.1982,63.2077,62.4595,62.6394,97072.0
2020-12-04 09:30:00,66.39,66.91,66.28,66.57,9875.0,62.8762,63.3687,62.772,63.0467,9875.0
2020-12-04 10:00:00,66.42,67.0,66.42,66.91,25237.0,62.9046,63.4539,62.9046,63.3687,25237.0
2020-12-04 10:30:00,66.95,67.1,66.78,67.07,47936.0,63.4066,63.5486,63.2456,63.5202,47936.0
2020-12-04 11:00:00,67.04,67.22,66.93,66.93,22762.0,63.4918,63.6623,63.3876,63.3876,22762.0
2020-12-04 11:30:00,66.93,67.01,66.87,66.91,8627.0,63.3876,63.4634,63.3308,63.3687,8627.0
2020-12-04 12:00:00,66.93,66.95,66.71,66.8,22297.0,63.3876,63.4066,63.1793,63.2645,22297.0
2020-12-04 12:30:00,66.8,66.88,66.74,66.74,20411.0,63.2645,63.3403,63.2077,63.2077,20411.0
2020-12-04 13:00:00,66.77,66.82,66.62,66.78,19961.0,63.2361,63.2834,63.094,63.2456,19961.0
2020-12-04 13:30:00,66.78,66.94,66.67,66.71,36475.0,63.2456,63.3971,63.1414,63.1793,36475.0
2020-12-04 14:00:00,66.76,66.96,66.71,66.96,23087.0,63.2266,63.416,63.1793,63.416,23087.0
2020-12-04 14:30:00,66.97,67.18,66.95,67.14,16197.0,63.4255,63.6244,63.4066,63.5865,16197.0
2020-12-04 15:00:00,67.17,67.25,67.08,67.12,18475.0,63.6149,63.6907,63.5297,63.5676,18475.0
2020-12-04 15:30:00,67.15,67.16,66.87,66.99,92704.0,63.596,63.6055,63.3308,63.4444,92704.0
2020-12-07 09:30:00,66.95,67.17,66.79,67.17,10885.0,63.4066,63.6149,63.255,63.6149,10885.0
2020-12-07 10:00:00,67.14,67.41,67.1,67.35,18213.0,63.5865,63.8422,63.5486,63.7854,18213.0
2020-12-07 10:30:00,67.33,67.36,66.97,67.02,13842.0,63.7665,63.7949,63.4255,63.4729,13842.0
2020-12-07 11:00:00,67.0,67.05,66.66,66.89,23758.0,63.4539,63.5013,63.1319,63.3497,23758.0
2020-12-07 11:30:00,66.84,67.01,66.84,67.01,8571.0,63.3024,63.4634,63.3024,63.4634,8571.0
2020-12-07 12:00:00,66.98,67.1,66.87,67.05,7375.0,63.435,63.5486,63.3308,63.5013,7375.0
2020-12-07 12:30:00,66.98,67.19,66.88,67.02,19880.0,63.435,63.6339,63.3403,63.4729,19880.0
2020-12-07 13:00:00,67.0,67.1,66.91,66.95,7839.0,63.4539,63.5486,63.3687,63.4066,7839.0
2020-12-07 13:30:00,66.95,67.05,66.88,66.94,15285.0,63.4066,63.5013,63.3403,63.3971,15285.0
2020-12-07 14:00:00,66.92,67.09,66.89,67.09,11427.0,63.3782,63.5392,63.3497,63.5392,11427.0
2020-12-07 14:30:00,67.06,67.22,67.06,67.14,11827.0,63.5107,63.6623,63.5107,63.5865,11827.0
2020-12-07 15:00:00,67.13,67.39,67.11,67.34,16860.0,63.577,63.8233,63.5581,63.7759,16860.0
2020-12-07 15:30:00,67.33,67.36,67.03,67.09,65133.0,63.7665,63.7949,63.4823,63.5392,65133.0
2020-12-08 09:30:00,66.58,67.2,66.58,67.15,25512.0,63.0561,63.6433,63.0561,63.596,25512.0
2020-12-08 10:00:00,67.21,67.25,66.97,67.03,28943.0,63.6528,63.6907,63.4255,63.4823,28943.0
2020-12-08 10:30:00,66.99,67.1,66.86,66.86,14608.0,63.4444,63.5486,63.3213,63.3213,14608.0
2020-12-08 11:00:00,66.9,67.1,66.89,67.1,17466.0,63.3592,63.5486,63.3497,63.5486,17466.0
2020-12-08 11:30:00,67.11,67.29,67.11,67.27,11566.0,63.5581,63.7286,63.5581,63.7096,11566.0
2020-12-08 12:00:00,67.28,67.37,67.23,67.35,10371.0,63.7191,63.8043,63.6717,63.7854,10371.0
2020-12-08 12:30:00,67.37,67.42,67.33,67.42,10094.0,63.8043,63.8517,63.7665,63.8517,10094.0
2020-12-08 13:00:00,67.42,67.56,67.39,67.52,6937.0,63.8517,63.9843,63.8233,63.9464,6937.0
2020-12-08 13:30:00,67.51,67.99,67.51,67.87,34012.0,63.9369,64.3915,63.9369,64.2779,34012.0
2020-12-08 14:00:00,67.88,68.0,67.85,67.99,17176.0,64.2873,64.401,64.2589,64.3915,17176.0
2020-12-08 14:30:00,68.0,68.04,67.76,67.8,32767.0,64.401,64.4389,64.1737,64.2116,32767.0
2020-12-08 15:00:00,67.78,67.88,67.72,67.84,28720.0,64.1926,64.2873,64.1358,64.2495,28720.0
2020-12-08 15:30:00,67.82,67.91,67.71,67.73,91475.0,64.2305,64.3158,64.1263,64.1453,91475.0
2020-12-09 09:30:00,67.73,67.95,67.64,67.7,16828.0,64.1453,64.3536,64.06,64.1169,16828.0
2020-12-09 10:00:00,67.7,67.76,67.18,67.18,11122.0,64.1169,64.1737,63.6244,63.6244,11122.0
2020-12-09 10:30:00,67.24,67.38,67.0,67.1,32399.0,63.6812,63.8138,63.4539,63.5486,32399.0
2020-12-09 11:00:00,67.02,67.11,66.84,67.07,23226.0,63.4729,63.5581,63.3024,63.5202,23226.0
2020-12-09 11:30:00,67.02,67.37,66.93,67.37,18085.0,63.4729,63.8043,63.3876,63.8043,18085.0
2020-12-09 12:00:00,67.36,67.46,67.27,67.42,76986.0,63.7949,63.8896,63.7096,63.8517,76986.0
2020-12-09 12:30:00,67.42,67.54,67.3,67.46,29829.0,63.8517,63.9653,63.738,63.8896,29829.0
2020-12-09 13:00:00,67.46,67.54,67.38,67.48,36644.0,63.8896,63.9653,63.8138,63.9085,36644.0
2020-12-09 13:30:00,67.51,67.75,67.44,67.75,40122.0,63.9369,64.1642,63.8706,64.1642,40122.0
2020-12-09 14:00:00,67.75,68.0,67.72,67.89,39119.0,64.1642,64.401,64.1358,64.2968,39119.0
2020-12-09 14:30:00,67.87,67.98,67.78,67.94,46246.0,64.2779,64.3821,64.1926,64.3442,46246.0
2020-12-09 15:00:00,67.93,68.0,67.75,67.79,44112.0,64.3347,64.401,64.1642,64.2021,44112.0
2020-12-09 15:30:00,67.78,68.37,67.78,68.2,202201.0,64.1926,64.7514,64.1926,64.5904,202201.0
2020-12-10 09:30:00,67.85,68.33,67.41,68.31,18208.0,64.2589,64.7135,63.8422,64.6946,18208.0
2020-12-10 10:00:00,68.25,68.5,68.09,68.16,46311.0,64.6378,64.8745,64.4862,64.5525,46311.0
2020-12-10 10:30:00,68.16,68.23,67.92,68.12,27662.0,64.5525,64.6188,64.3252,64.5146,27662.0
2020-12-10 11:00:00,68.09,68.14,67.85,68.01,33787.0,64.4862,64.5336,64.2589,64.4105,33787.0
2020-12-10 11:30:00,68.02,68.13,67.91,67.93,34513.0,64.4199,64.5241,64.3158,64.3347,34513.0
2020-12-10 12:00:00,67.92,68.11,67.89,68.0,21863.0,64.3252,64.5052,64.2968,64.401,21863.0
2020-12-10 12:30:00,68.0,68.28,67.96,68.28,22038.0,64.401,64.6662,64.3631,64.6662,22038.0
2020-12-10 13:00:00,68.25,68.42,68.12,68.42,25912.0,64.6378,64.7988,64.5146,64.7988,25912.0
2020-12-10 13:30:00,68.4,68.4,68.11,68.19,27746.0,64.7798,64.7798,64.5052,64.5809,27746.0
2020-12-10 14:00:00,68.21,68.21,67.93,67.98,29150.0,64.5999,64.5999,64.3347,64.3821,29150.0
2020-12-10 14:30:00,67.96,68.16,67.94,68.08,24015.0,64.3631,64.5525,64.3442,64.4768,24015.0
2020-12-10 15:00:00,68.09,68.36,68.07,68.36,38438.0,64.4862,64.7419,64.4673,64.7419,38438.0
2020-12-10 15:30:00,68.36,68.5,68.31,68.37,158185.0,64.7419,64.8745,64.6946,64.7514,158185.0
2020-12-11 09:30:00,68.05,68.99,67.98,68.89,24471.0,64.4483,65.3386,64.3821,65.2439,24471.0
2020-12-11 10:00:00,68.97,69.46,68.96,69.04,30056.0,65.3197,65.7837,65.3102,65.3859,30056.0
2020-12-11 10:30:00,69.06,69.12,68.67,69.03,36095.0,65.4049,65.4617,65.0355,65.3765,36095.0
2020-12-11 11:00:00,69.06,69.3,68.94,69.25,22781.0,65.4049,65.6322,65.2912,65.5848,22781.0
2020-12-11 11:30:00,69.25,69.25,69.07,69.25,21561.0,65.5848,65.5848,65.4144,65.5848,21561.0
2020-12-11 12:00:00,69.25,69.3,68.92,69.11,21820.0,65.5848,65.6322,65.2723,65.4522,21820.0
2020-12-11 12:30:00,69.13,69.34,69.08,69.25,18699.0,65.4712,65.6701,65.4238,65.5848,18699.0
2020-12-11 13:00:00,69.23,69.47,69.22,69.47,26253.0,65.5659,65.7932,65.5564,65.7932,26253.0
2020-12-11 13:30:00,69.48,69.84,69.47,69.81,27858.0,65.8027,66.1436,65.7932,66.1152,27858.0
2020-12-11 14:00:00,69.82,69.84,69.64,69.68,29137.0,66.1247,66.1436,65.9542,65.9921,29137.0
2020-12-11 14:30:00,69.7,69.91,69.69,69.75,41924.0,66.011,66.2099,66.0015,66.0584,41924.0
2020-12-11 15:00:00,69.76,69.93,69.7,69.81,66226.0,66.0678,66.2288,66.011,66.1152,66226.0
2020-12-11 15:30:00,69.83,70.07,69.75,69.98,206681.0,66.1341,66.3614,66.0584,66.2762,206681.0
2020-12-14 09:30:00,70.17,71.54,70.17,71.37,54548.0,66.4561,67.7536,66.4561,67.5926,54548.0
2020-12-14 10:00:00,71.35,71.99,71.29,71.41,52292.0,67.5737,68.1798,67.5169,67.6305,52292.0
2020-12-14 10:30:00,71.41,71.75,71.38,71.47,45953.0,67.6305,67.9525,67.6021,67.6873,45953.0
2020-12-14 11:00:00,71.4,71.55,71.31,71.39,30930.0,67.621,67.7631,67.5358,67.6116,30930.0
2020-12-14 11:30:00,71.41,71.46,71.14,71.14,28767.0,67.6305,67.6779,67.3748,67.3748,28767.0
2020-12-14 12:00:00,71.14,71.24,71.02,71.09,23648.0,67.3748,67.4695,67.2612,67.3274,23648.0
2020-12-14 12:30:00,71.1,71.11,70.71,70.75,26835.0,67.3369,67.3464,66.9676,67.0054,26835.0
2020-12-14 13:00:00,70.77,70.96,70.77,70.88,36918.0,67.0244,67.2043,67.0244,67.1286,36918.0
2020-12-14 13:30:00,70.86,70.9,70.75,70.77,29658.0,67.1096,67.1475,67.0054,67.0244,29658.0
2020-12-14 14:00:00,70.77,70.82,70.28,70.31,37792.0,67.0244,67.0717,66.5603,66.5887,37792.0
2020-12-14 14:30:00,70.3,70.3,70.05,70.15,66930.0,66.5793,66.5793,66.3425,66.4372,66930.0
2020-12-14 15:00:00,70.15,70.19,69.88,69.93,49928.0,66.4372,66.4751,66.1815,66.2288,49928.0
2020-12-14 15:30:00,69.93,69.94,69.56,69.6,147579.0,66.2288,66.2383,65.8784,65.9163,147579.0
2020-12-15 09:30:00,70.26,70.65,70.14,70.31,30477.0,66.5414,66.9107,66.4277,66.5887,30477.0
2020-12-15 10:00:00,70.24,70.45,70.12,70.3,27803.0,66.5224,66.7213,66.4088,66.5793,27803.0
2020-12-15 10:30:00,70.34,70.43,70.1,70.28,32275.0,66.6171,66.7024,66.3898,66.5603,32275.0
2020-12-15 11:00:00,70.27,70.6,70.02,70.02,21683.0,66.5508,66.8634,66.3141,66.3141,21683.0
2020-12-15 11:30:00,70.03,70.11,69.92,70.11,18321.0,66.3236,66.3993,66.2194,66.3993,18321.0
2020-12-15 12:00:00,70.09,70.15,69.8,69.8,27013.0,66.3804,66.4372,66.1057,66.1057,27013.0
2020-12-15 12:30:00,69.87,70.14,69.84,70.09,23174.0,66.172,66.4277,66.1436,66.3804,23174.0
2020-12-15 13:00:00,70.08,70.19,69.92,69.92,11909.0,66.3709,66.4751,66.2194,66.2194,11909.0
2020-12-15 13:30:00,69.93,70.12,69.85,70.08,39356.0,66.2288,66.4088,66.1531,66.3709,39356.0
2020-12-15 14:00:00,70.05,70.18,70.01,70.09,14153.0,66.3425,66.4656,66.3046,66.3804,14153.0
2020-12-15 14:30:00,70.12,70.27,70.12,70.16,15166.0,66.4088,66.5508,66.4088,66.4467,15166.0
2020-12-15 15:00:00,70.16,70.19,69.74,69.83,15540.0,66.4467,66.4751,66.0489,66.1341,15540.0
2020-12-15 15:30:00,69.84,70.16,69.81,70.12,85518.0,66.1436,66.4467,66.1152,66.4088,85518.0
2020-12-16 09:30:00,70.1,70.2,69.28,69.44,42238.0,66.3898,66.4846,65.6132,65.7648,42238.0
2020-12-16 10:00:00,69.44,69.64,69.24,69.59,18472.0,65.7648,65.9542,65.5754,65.9068,18472.0
2020-12-16 10:30:00,69.56,69.85,69.25,69.36,23896.0,65.8784,66.1531,65.5848,65.689,23896.0
2020-12-16 11:00:00,69.35,69.44,69.15,69.27,14230.0,65.6795,65.7648,65.4901,65.6038,14230.0
2020-12-16 11:30:00,69.26,69.26,68.96,69.03,15253.0,65.5943,65.5943,65.3102,65.3765,15253.0
2020-12-16 12:00:00,69.09,69.47,69.09,69.46,17833.0,65.4333,65.7932,65.4333,65.7837,17833.0
2020-12-16 12:30:00,69.46,69.74,69.46,69.71,29079.0,65.7837,66.0489,65.7837,66.0205,29079.0
2020-12-16 13:00:00,69.69,69.75,69.5,69.58,26862.0,66.0015,66.0584,65.8216,65.8974,26862.0
2020-12-16 13:30:00,69.58,69.83,69.57,69.83,21934.0,65.8974,66.1341,65.8879,66.1341,21934.0
2020-12-16 14:00:00,69.84,69.93,69.69,69.89,29818.0,66.1436,66.2288,66.0015,66.191,29818.0
2020-12-16 14:30:00,69.89,70.41,69.88,70.41,47216.0,66.191,66.6834,66.1815,66.6834,47216.0
2020-12-16 15:00:00,70.39,70.46,70.19,70.36,54277.0,66.6645,66.7308,66.4751,66.6361,54277.0
2020-12-16 15:30:00,70.35,70.65,70.27,70.33,132607.0,66.6266,66.9107,66.5508,66.6077,132607.0
2020-12-17 09:30:00,70.47,71.37,70.47,71.21,37418.0,66.7403,67.5926,66.7403,67.4411,37418.0
2020-12-17 10:00:00,71.21,71.6,71.21,71.47,25241.0,67.4411,67.8105,67.4411,67.6873,25241.0
2020-12-17 10:30:00,71.47,71.65,71.2,71.23,40927.0,67.6873,67.8578,67.4316,67.46,40927.0
2020-12-17 11:00:00,71.23,71.27,70.96,71.19,14325.0,67.46,67.4979,67.2043,67.4222,14325.0
2020-12-17 11:30:00,71.17,71.21,71.02,71.1,11505.0,67.4032,67.4411,67.2612,67.3369,11505.0
2020-12-17 12:00:00,71.08,71.11,70.84,71.0,17060.0,67.318,67.3464,67.0907,67.2422,17060.0
2020-12-17 12:30:00,71.0,71.02,70.89,71.01,12765.0,67.2422,67.2612,67.138,67.2517,12765.0
2020-12-17 13:00:00,71.02,71.07,70.85,70.89,19415.0,67.2612,67.3085,67.1002,67.138,19415.0
2020-12-17 13:30:00,70.9,71.12,70.88,71.12,13941.0,67.1475,67.3559,67.1286,67.3559,13941.0
2020-12-17 14:00:00,71.14,71.3,71.09,71.24,15823.0,67.3748,67.5263,67.3274,67.4695,15823.0
2020-12-17 14:30:00,71.27,71.32,71.17,71.19,14477.0,67.4979,67.5453,67.4032,67.4222,14477.0
2020-12-17 15:00:00,71.17,71.17,71.0,71.09,21987.0,67.4032,67.4032,67.2422,67.3274,21987.0
2020-12-17 15:30:00,71.09,71.41,71.03,71.38,70431.0,67.3274,67.6305,67.2706,67.6021,70431.0
2020-12-18 09:30:00,71.71,72.43,71.71,72.32,133321.0,67.9146,68.5965,67.9146,68.4924,133321.0
2020-12-18 10:00:00,72.28,72.37,72.02,72.04,29341.0,68.4545,68.5397,68.2082,68.2272,29341.0
2020-12-18 10:30:00,71.95,71.95,71.57,71.58,26675.0,68.1419,68.1419,67.782,67.7915,26675.0
2020-12-18 11:00:00,71.57,71.59,71.25,71.39,25248.0,67.782,67.801,67.479,67.6116,25248.0
2020-12-18 11:30:00,71.41,71.49,71.36,71.47,11705.0,67.6305,67.7063,67.5832,67.6873,11705.0
2020-12-18 12:00:00,71.47,71.95,71.47,71.95,8965.0,67.6873,68.1419,67.6873,68.1419,8965.0
2020-12-18 12:30:00,71.91,72.05,71.74,71.8,22777.0,68.1041,68.2366,67.943,67.9999,22777.0
2020-12-18 13:00:00,71.83,71.89,71.78,71.84,7671.0,68.0283,68.0851,67.9809,68.0378,7671.0
2020-12-18 13:30:00,71.85,71.99,71.8,71.9,12535.0,68.0472,68.1798,67.9999,68.0946,12535.0
2020-12-18 14:00:00,71.9,71.9,71.68,71.7,11253.0,68.0946,68.0946,67.8862,67.9052,11253.0
2020-12-18 14:30:00,71.74,71.82,71.68,71.75,21346.0,67.943,68.0188,67.8862,67.9525,21346.0
2020-12-18 15:00:00,71.76,71.76,71.37,71.39,22102.0,67.962,67.962,67.5926,67.6116,22102.0
2020-12-18 15:30:00,71.38,71.76,71.23,71.72,126999.0,67.6021,67.962,67.46,67.9241,126999.0
2020-12-21 09:30:00,70.5,71.44,70.11,70.47,22082.0,66.7687,67.6589,66.3993,66.7403,22082.0
2020-12-21 10:00:00,70.62,70.71,70.0,70.29,25007.0,66.8823,66.9676,66.2951,66.5698,25007.0
2020-12-21 10:30:00,70.33,71.13,70.23,71.1,14815.0,66.6077,67.3653,66.513,67.3369,14815.0
2020-12-21 11:00:00,71.12,71.47,71.05,71.47,14270.0,67.3559,67.6873,67.2896,67.6873,14270.0
2020-12-21 11:30:00,71.47,71.5,71.2,71.31,9038.0,67.6873,67.7158,67.4316,67.5358,9038.0
2020-12-21 12:00:00,71.34,71.61,71.26,71.6,12166.0,67.5642,67.8199,67.4885,67.8105,12166.0
2020-12-21 12:30:00,71.6,71.89,71.56,71.87,8779.0,67.8105,68.0851,67.7726,68.0662,8779.0
2020-12-21 13:00:00,71.85,71.96,71.73,71.93,11403.0,68.0472,68.1514,67.9336,68.123,11403.0
2020-12-21 13:30:00,71.93,72.13,71.93,72.1,10899.0,68.123,68.3124,68.123,68.284,10899.0
2020-12-21 14:00:00,72.1,72.17,72.05,72.16,16262.0,68.284,68.3503,68.2366,68.3408,16262.0
2020-12-21 14:30:00,72.17,72.21,71.97,72.08,15937.0,68.3503,68.3882,68.1609,68.2651,15937.0
2020-12-21 15:00:00,72.06,72.12,71.92,71.94,17955.0,68.2461,68.3029,68.1135,68.1325,17955.0
2020-12-21 15:30:00,71.94,72.12,71.75,71.99,51227.0,68.1325,68.3029,67.9525,68.1798,51227.0
2020-12-22 09:30:00,71.92,72.16,71.78,72.11,11780.0,68.1135,68.3408,67.9809,68.2935,11780.0
2020-12-22 10:00:00,72.19,72.31,72.08,72.19,9872.0,68.3692,68.4829,68.2651,68.3692,9872.0
2020-12-22 10:30:00,72.2,72.34,71.96,72.06,12895.0,68.3787,68.5113,68.1514,68.2461,12895.0
2020-12-22 11:00:00,72.06,72.1,71.84,71.85,23324.0,68.2461,68.284,68.0378,68.0472,23324.0
2020-12-22 11:30:00,71.86,72.02,71.82,71.98,14382.0,68.0567,68.2082,68.0188,68.1703,14382.0
2020-12-22 12:00:00,72.02,72.16,71.94,72.14,9752.0,68.2082,68.3408,68.1325,68.3219,9752.0
2020-12-22 12:30:00,72.12,72.39,72.11,72.34,7322.0,68.3029,68.5586,68.2935,68.5113,7322.0
2020-12-22 13:00:00,72.36,72.57,72.33,72.51,5975.0,68.5302,68.7291,68.5018,68.6723,5975.0
2020-12-22 13:30:00,72.49,72.56,72.35,72.53,13375.0,68.6534,68.7196,68.5208,68.6912,13375.0
2020-12-22 14:00:00,72.52,72.63,72.36,72.63,6786.0,68.6818,68.7859,68.5302,68.7859,6786.0
2020-12-22 14:30:00,72.64,72.75,72.57,72.72,14920.0,68.7954,68.8996,68.7291,68.8712,14920.0
2020-12-22 15:00:00,72.73,72.75,72.53,72.65,21820.0,68.8807,68.8996,68.6912,68.8049,21820.0
2020-12-22 15:30:00,72.65,72.76,72.43,72.47,65198.0,68.8049,68.9091,68.5965,68.6344,65198.0
2020-12-23 09:30:00,72.52,72.91,72.52,72.77,15757.0,68.6818,69.0511,68.6818,68.9185,15757.0
2020-12-23 10:00:00,72.82,72.91,72.3,72.32,18270.0,68.9659,69.0511,68.4734,68.4924,18270.0
2020-12-23 10:30:00,72.34,72.73,72.34,72.68,8237.0,68.5113,68.8807,68.5113,68.8333,8237.0
2020-12-23 11:00:00,72.64,72.8,72.62,72.68,9465.0,68.7954,68.9469,68.7765,68.8333,9465.0
2020-12-23 11:30:00,72.69,72.89,72.62,72.89,8564.0,68.8428,69.0322,68.7765,69.0322,8564.0
2020-12-23 12:00:00,72.88,73.02,72.81,72.85,23216.0,69.0227,69.1553,68.9564,68.9943,23216.0
2020-12-23 12:30:00,72.82,72.93,72.73,72.83,8199.0,68.9659,69.0701,68.8807,68.9754,8199.0
2020-12-23 13:00:00,72.79,72.97,72.78,72.95,8543.0,68.9375,69.1079,68.928,69.089,8543.0
2020-12-23 13:30:00,72.94,72.97,72.85,72.87,8242.0,69.0795,69.1079,68.9943,69.0132,8242.0
2020-12-23 14:00:00,72.9,72.99,72.8,72.84,12491.0,69.0417,69.1269,68.9469,68.9848,12491.0
2020-12-23 14:30:00,72.89,72.99,72.87,72.95,14020.0,69.0322,69.1269,69.0132,69.089,14020.0
2020-12-23 15:00:00,72.95,73.1,72.94,73.08,20073.0,69.089,69.2311,69.0795,69.2121,20073.0
2020-12-23 15:30:00,73.07,73.17,72.72,72.76,71865.0,69.2027,69.2974,68.8712,68.9091,71865.0
2020-12-24 09:30:00,72.94,73.01,72.63,73.01,9019.0,69.0795,69.1458,68.7859,69.1458,9019.0
2020-12-24 10:00:00,72.79,72.86,72.6,72.7,4003.0,68.9375,69.0038,68.7575,68.8522,4003.0
2020-12-24 10:30:00,72.63,72.7,72.37,72.64,4517.0,68.7859,68.8522,68.5397,68.7954,4517.0
2020-12-24 11:00:00,72.68,72.95,72.58,72.59,8280.0,68.8333,69.089,68.7386,68.7481,8280.0
2020-12-24 11:30:00,72.52,72.57,72.47,72.54,8357.0,68.6818,68.7291,68.6344,68.7007,8357.0
2020-12-24 12:00:00,72.43,72.61,72.39,72.6,5941.0,68.5965,68.767,68.5586,68.7575,5941.0
2020-12-24 12:30:00,72.63,72.99,72.57,72.87,19850.0,68.7859,69.1269,68.7291,69.0132,19850.0
2020-12-28 09:30:00,73.45,73.45,73.19,73.42,15112.0,69.5625,69.5625,69.3163,69.5341,15112.0
2020-12-28 10:00:00,73.42,73.45,72.94,73.22,12667.0,69.5341,69.5625,69.0795,69.3447,12667.0
2020-12-28 10:30:00,73.22,73.25,72.98,73.15,7879.0,69.3447,69.3731,69.1174,69.2784,7879.0
2020-12-28 11:00:00,73.14,73.23,72.85,72.9,17678.0,69.269,69.3542,68.9943,69.0417,17678.0
2020-12-28 11:30:00,72.9,72.98,72.71,72.71,6979.0,69.0417,69.1174,68.8617,68.8617,6979.0
2020-12-28 12:00:00,72.7,72.78,72.68,72.73,9484.0,68.8522,68.928,68.8333,68.8807,9484.0
2020-12-28 12:30:00,72.76,72.82,72.68,72.68,5135.0,68.9091,68.9659,68.8333,68.8333,5135.0
2020-12-28 13:00:00,72.68,72.74,72.59,72.64,6290.0,68.8333,68.8901,68.7481,68.7954,6290.0
2020-12-28 13:30:00,72.67,72.94,72.66,72.92,5608.0,68.8238,69.0795,68.8144,69.0606,5608.0
2020-12-28 14:00:00,72.94,73.09,72.91,72.99,7066.0,69.0795,69.2216,69.0511,69.1269,7066.0
2020-12-28 14:30:00,73.01,73.17,72.99,73.12,7575.0,69.1458,69.2974,69.1269,69.25,7575.0
2020-12-28 15:00:00,73.11,73.16,72.97,73.0,10298.0,69.2405,69.2879,69.1079,69.1364,10298.0
2020-12-28 15:30:00,72.96,73.05,72.78,72.81,53528.0,69.0985,69.1837,68.928,68.9564,53528.0
2020-12-29 09:30:00,72.92,72.98,72.02,72.03,9923.0,69.0606,69.1174,68.2082,68.2177,9923.0
2020-12-29 10:00:00,72.26,72.6,72.25,72.35,8781.0,68.4355,68.7575,68.4261,68.5208,8781.0
2020-12-29 10:30:00,72.4,72.46,71.83,72.01,54220.0,68.5681,68.6249,68.0283,68.1988,54220.0
2020-12-29 11:00:00,72.01,72.11,71.73,71.91,20109.0,68.1988,68.2935,67.9336,68.1041,20109.0
2020-12-29 11:30:00,71.89,71.99,71.81,71.91,9358.0,68.0851,68.1798,68.0093,68.1041,9358.0
2020-12-29 12:00:00,71.9,72.01,71.75,71.78,16625.0,68.0946,68.1988,67.9525,67.9809,16625.0
2020-12-29 12:30:00,71.74,71.78,71.37,71.52,21008.0,67.943,67.9809,67.5926,67.7347,21008.0
2020-12-29 13:00:00,71.47,71.52,71.28,71.47,18667.0,67.6873,67.7347,67.5074,67.6873,18667.0
2020-12-29 13:30:00,71.46,71.49,71.3,71.44,10975.0,67.6779,67.7063,67.5263,67.6589,10975.0
2020-12-29 14:00:00,71.43,71.48,71.26,71.44,8065.0,67.6495,67.6968,67.4885,67.6589,8065.0
2020-12-29 14:30:00,71.43,71.6,71.4,71.44,11441.0,67.6495,67.8105,67.621,67.6589,11441.0
2020-12-29 15:00:00,71.49,71.78,71.45,71.77,25904.0,67.7063,67.9809,67.6684,67.9715,25904.0
2020-12-29 15:30:00,71.81,71.87,71.73,71.84,53968.0,68.0093,68.0662,67.9336,68.0378,53968.0
2020-12-30 09:30:00,72.0,72.52,71.91,72.47,11397.0,68.1893,68.6818,68.1041,68.6344,11397.0
2020-12-30 10:00:00,72.34,72.62,72.34,72.62,9261.0,68.5113,68.7765,68.5113,68.7765,9261.0
2020-12-30 10:30:00,72.49,72.66,72.43,72.47,5772.0,68.6534,68.8144,68.5965,68.6344,5772.0
2020-12-30 11:00:00,72.51,72.58,72.18,72.18,5171.0,68.6723,68.7386,68.3598,68.3598,5171.0
2020-12-30 11:30:00,72.24,72.36,72.15,72.15,6946.0,68.4166,68.5302,68.3313,68.3313,6946.0
2020-12-30 12:00:00,72.14,72.45,72.14,72.43,10617.0,68.3219,68.6155,68.3219,68.5965,10617.0
2020-12-30 12:30:00,72.41,72.41,72.24,72.24,4680.0,68.5776,68.5776,68.4166,68.4166,4680.0
2020-12-30 13:00:00,72.27,72.37,72.25,72.26,6985.0,68.445,68.5397,68.4261,68.4355,6985.0
2020-12-30 13:30:00,72.24,72.35,72.12,72.3,7521.0,68.4166,68.5208,68.3029,68.4734,7521.0
2020-12-30 14:00:00,72.26,72.27,72.13,72.24,5381.0,68.4355,68.445,68.3124,68.4166,5381.0
2020-12-30 14:30:00,72.2,72.26,72.16,72.19,5248.0,68.3787,68.4355,68.3408,68.3692,5248.0
2020-12-30 15:00:00,72.15,72.24,72.12,72.17,6476.0,68.3313,68.4166,68.3029,68.3503,6476.0
2020-12-30 15:30:00,72.18,72.33,72.1,72.2,37528.0,68.3598,68.5018,68.284,68.3787,37528.0
2020-12-31 09:30:00,72.2,72.2,71.48,72.06,15096.0,68.3787,68.3787,67.6968,68.2461,15096.0
2020-12-31 10:00:00,72.09,72.21,71.9,72.04,9817.0,68.2745,68.3882,68.0946,68.2272,9817.0
2020-12-31 10:30:00,72.06,72.22,72.0,72.0,7564.0,68.2461,68.3976,68.1893,68.1893,7564.0
2020-12-31 11:00:00,72.0,72.16,71.98,72.01,7623.0,68.1893,68.3408,68.1703,68.1988,7623.0
2020-12-31 11:30:00,71.99,72.07,71.88,71.95,9967.0,68.1798,68.2556,68.0756,68.1419,9967.0
2020-12-31 12:00:00,71.98,72.2,71.92,72.18,10772.0,68.1703,68.3787,68.1135,68.3598,10772.0
2020-12-31 12:30:00,72.24,72.28,72.18,72.28,5854.0,68.4166,68.4545,68.3598,68.4545,5854.0
2020-12-31 13:00:00,72.3,72.31,72.15,72.2,5437.0,68.4734,68.4829,68.3313,68.3787,5437.0
2020-12-31 13:30:00,72.22,72.25,72.13,72.25,5967.0,68.3976,68.4261,68.3124,68.4261,5967.0
2020-12-31 14:00:00,72.27,72.38,72.21,72.34,7106.0,68.445,68.5492,68.3882,68.5113,7106.0
2020-12-31 14:30:00,72.34,72.56,72.34,72.41,11876.0,68.5113,68.7196,68.5113,68.5776,11876.0
2020-12-31 15:00:00,72.38,72.6,72.38,72.56,10846.0,68.5492,68.7575,68.5492,68.7196,10846.0
2020-12-31 15:30:00,72.49,72.56,72.33,72.37,93399.0,68.6534,68.7196,68.5018,68.5397,93399.0
2021-01-04 09:30:00,72.47,72.55,71.59,71.82,48566.0,68.6344,68.7102,67.801,68.0188,48566.0
2021-01-04 10:00:00,71.74,71.75,71.51,71.65,19721.0,67.943,67.9525,67.7252,67.8578,19721.0
2021-01-04 10:30:00,71.62,71.62,70.69,70.78,28910.0,67.8294,67.8294,66.9486,67.0339,28910.0
2021-01-04 11:00:00,70.8,70.91,70.31,70.53,18071.0,67.0528,67.157,66.5887,66.7971,18071.0
2021-01-04 11:30:00,70.49,70.58,69.96,70.08,16687.0,66.7592,66.8444,66.2573,66.3709,16687.0
2021-01-04 12:00:00,70.02,70.17,69.64,70.0,21348.0,66.3141,66.4561,65.9542,66.2951,21348.0
2021-01-04 12:30:00,69.98,69.98,69.55,69.78,23313.0,66.2762,66.2762,65.869,66.0868,23313.0
2021-01-04 13:00:00,69.77,70.4,69.63,70.21,22932.0,66.0773,66.674,65.9447,66.494,22932.0
2021-01-04 13:30:00,70.18,70.44,70.0,70.39,15398.0,66.4656,66.7119,66.2951,66.6645,15398.0
2021-01-04 14:00:00,70.35,70.36,70.04,70.1,23516.0,66.6266,66.6361,66.333,66.3898,23516.0
2021-01-04 14:30:00,70.14,70.63,69.99,70.63,35561.0,66.4277,66.8918,66.2857,66.8918,35561.0
2021-01-04 15:00:00,70.62,70.69,70.29,70.33,30214.0,66.8823,66.9486,66.5698,66.6077,30214.0
2021-01-04 15:30:00,70.3,70.8,70.19,70.6,88617.0,66.5793,67.0528,66.4751,66.8634,88617.0
2021-01-05 09:30:00,70.7,71.52,70.6,71.31,23323.0,66.9581,67.7347,66.8634,67.5358,23323.0
2021-01-05 10:00:00,71.32,71.79,70.91,70.98,21596.0,67.5453,67.9904,67.157,67.2233,21596.0
2021-01-05 10:30:00,71.02,71.03,70.46,70.46,30761.0,67.2612,67.2706,66.7308,66.7308,30761.0
2021-01-05 11:00:00,70.51,70.75,70.43,70.67,13601.0,66.7781,67.0054,66.7024,66.9297,13601.0
2021-01-05 11:30:00,70.66,70.91,70.57,70.57,20057.0,66.9202,67.157,66.835,66.835,20057.0
2021-01-05 12:00:00,70.57,70.83,70.57,70.64,14861.0,66.835,67.0812,66.835,66.9013,14861.0
2021-01-05 12:30:00,70.63,70.72,70.49,70.7,12610.0,66.8918,66.977,66.7592,66.9581,12610.0
2021-01-05 13:00:00,70.71,70.71,70.53,70.59,18174.0,66.9676,66.9676,66.7971,66.8539,18174.0
2021-01-05 13:30:00,70.6,70.6,70.39,70.48,17309.0,66.8634,66.8634,66.6645,66.7497,17309.0
2021-01-05 14:00:00,70.51,70.68,70.43,70.44,26835.0,66.7781,66.9391,66.7024,66.7119,26835.0
2021-01-05 14:30:00,70.46,70.62,70.36,70.37,38126.0,66.7308,66.8823,66.6361,66.6456,38126.0
2021-01-05 15:00:00,70.39,70.61,70.16,70.16,40937.0,66.6645,66.8729,66.4467,66.4467,40937.0
2021-01-05 15:30:00,70.2,70.22,69.85,70.09,203037.0,66.4846,66.5035,66.1531,66.3804,203037.0
2021-01-06 09:30:00,70.56,71.71,70.56,71.58,29606.0,66.8255,67.9146,66.8255,67.7915,29606.0
2021-01-06 10:00:00,71.6,71.6,70.97,71.16,38763.0,67.8105,67.8105,67.2138,67.3937,38763.0
2021-01-06 10:30:00,71.19,71.44,71.09,71.34,39511.0,67.4222,67.6589,67.3274,67.5642,39511.0
2021-01-06 11:00:00,71.32,71.52,71.2,71.26,49510.0,67.5453,67.7347,67.4316,67.4885,49510.0
2021-01-06 11:30:00,71.23,71.37,71.2,71.27,34107.0,67.46,67.5926,67.4316,67.4979,34107.0
2021-01-06 12:00:00,71.26,71.64,71.16,71.6,57291.0,67.4885,67.8483,67.3937,67.8105,57291.0
2021-01-06 12:30:00,71.61,72.37,71.57,72.36,55205.0,67.8199,68.5397,67.782,68.5302,55205.0
2021-01-06 13:00:00,72.35,72.89,72.35,72.59,114689.0,68.5208,69.0322,68.5208,68.7481,114689.0
2021-01-06 13:30:00,72.63,73.08,72.62,72.88,68509.0,68.7859,69.2121,68.7765,69.0227,68509.0
2021-01-06 14:00:00,72.94,73.25,72.78,73.12,96128.0,69.0795,69.3731,68.928,69.25,96128.0
2021-01-06 14:30:00,73.12,73.34,72.47,72.79,107469.0,69.25,69.4584,68.6344,68.9375,107469.0
2021-01-06 15:00:00,72.79,72.91,72.19,72.56,104967.0,68.9375,69.0511,68.3692,68.7196,104967.0
2021-01-06 15:30:00,72.58,73.08,72.48,72.87,374521.0,68.7386,69.2121,68.6439,69.0132,374521.0
2021-01-07 09:30:00,73.16,73.21,72.37,73.08,15860.0,69.2879,69.3352,68.5397,69.2121,15860.0
2021-01-07 10:00:00,73.1,73.75,73.02,73.71,26269.0,69.2311,69.8467,69.1553,69.8088,26269.0
2021-01-07 10:30:00,73.7,73.89,73.3,73.86,51294.0,69.7993,69.9793,69.4205,69.9508,51294.0
2021-01-07 11:00:00,73.91,74.08,73.71,73.78,11309.0,69.9982,70.1592,69.8088,69.8751,11309.0
2021-01-07 11:30:00,73.75,73.82,73.68,73.77,9893.0,69.8467,69.913,69.7804,69.8656,9893.0
2021-01-07 12:00:00,73.77,74.0,73.76,73.96,9576.0,69.8656,70.0834,69.8561,70.0456,9576.0
2021-01-07 12:30:00,74.0,74.1,73.66,73.97,17370.0,70.0834,70.1781,69.7614,70.055,17370.0
2021-01-07 13:00:00,73.93,74.05,73.87,73.96,14830.0,70.0171,70.1308,69.9603,70.0456,14830.0
2021-01-07 13:30:00,73.98,74.3,73.98,74.3,17285.0,70.0645,70.3676,70.0645,70.3676,17285.0
2021-01-07 14:00:00,74.32,74.32,73.9,73.97,9812.0,70.3865,70.3865,69.9887,70.055,9812.0
2021-01-07 14:30:00,73.98,74.14,73.83,74.14,24936.0,70.0645,70.216,69.9224,70.216,24936.0
2021-01-07 15:00:00,74.13,74.73,74.12,74.51,49218.0,70.2066,70.7748,70.1971,70.5664,49218.0
2021-01-07 15:30:00,74.54,74.99,74.47,74.99,153814.0,70.5949,71.021,70.5286,71.021,153814.0
2021-01-08 09:30:00,74.87,75.43,74.21,75.43,30935.0,70.9074,71.4377,70.2823,71.4377,30935.0
2021-01-08 10:00:00,75.45,75.66,75.15,75.25,19971.0,71.4567,71.6556,71.1726,71.2673,19971.0
2021-01-08 10:30:00,75.28,75.51,74.99,75.04,13907.0,71.2957,71.5135,71.021,71.0684,13907.0
2021-01-08 11:00:00,75.03,75.03,74.54,74.64,10351.0,71.0589,71.0589,70.5949,70.6896,10351.0
2021-01-08 11:30:00,74.66,74.8,74.57,74.6,9321.0,70.7085,70.8411,70.6233,70.6517,9321.0
2021-01-08 12:00:00,74.63,74.68,74.45,74.58,8837.0,70.6801,70.7274,70.5096,70.6327,8837.0
2021-01-08 12:30:00,74.59,74.62,74.19,74.32,12443.0,70.6422,70.6706,70.2634,70.3865,12443.0
2021-01-08 13:00:00,74.33,74.33,74.02,74.08,7977.0,70.396,70.396,70.1024,70.1592,7977.0
2021-01-08 13:30:00,74.08,74.08,73.53,73.64,12804.0,70.1592,70.1592,69.6383,69.7425,12804.0
2021-01-08 14:00:00,73.65,74.34,73.64,74.23,14500.0,69.752,70.4054,69.7425,70.3013,14500.0
2021-01-08 14:30:00,74.23,74.36,73.96,74.22,12404.0,70.3013,70.4244,70.0456,70.2918,12404.0
2021-01-08 15:00:00,74.27,74.5,74.19,74.41,17987.0,70.3391,70.557,70.2634,70.4717,17987.0
2021-01-08 15:30:00,74.44,74.9,74.38,74.85,71896.0,70.5001,70.9358,70.4433,70.8884,71896.0
2021-01-11 09:30:00,74.66,75.13,74.31,75.05,51307.0,70.7085,71.1536,70.377,71.0779,51307.0
2021-01-11 10:00:00,74.95,75.35,74.79,75.35,29569.0,70.9832,71.362,70.8316,71.362,29569.0
2021-01-11 10:30:00,75.35,75.83,75.35,75.6,29210.0,71.362,71.8166,71.362,71.5988,29210.0
2021-01-11 11:00:00,75.65,75.65,75.23,75.47,12331.0,71.6461,71.6461,71.2483,71.4756,12331.0
2021-01-11 11:30:00,75.48,75.48,75.15,75.21,23546.0,71.4851,71.4851,71.1726,71.2294,23546.0
2021-01-11 12:00:00,75.17,75.49,75.17,75.31,12997.0,71.1915,71.4946,71.1915,71.3241,12997.0
2021-01-11 12:30:00,75.28,75.53,75.28,75.51,11707.0,71.2957,71.5325,71.2957,71.5135,11707.0
2021-01-11 13:00:00,75.47,75.49,75.17,75.17,6824.0,71.4756,71.4946,71.1915,71.1915,6824.0
2021-01-11 13:30:00,75.29,75.35,75.21,75.25,18727.0,71.3052,71.362,71.2294,71.2673,18727.0
2021-01-11 14:00:00,75.25,75.39,75.17,75.39,12557.0,71.2673,71.3999,71.1915,71.3999,12557.0
2021-01-11 14:30:00,75.39,75.5,75.37,75.45,9409.0,71.3999,71.504,71.3809,71.4567,9409.0
2021-01-11 15:00:00,75.46,75.51,75.12,75.15,12789.0,71.4662,71.5135,71.1442,71.1726,12789.0
2021-01-11 15:30:00,75.18,75.51,75.09,75.39,77118.0,71.201,71.5135,71.1157,71.3999,77118.0
2021-01-12 09:30:00,75.02,75.57,74.76,75.5,13136.0,71.0494,71.5703,70.8032,71.504,13136.0
2021-01-12 10:00:00,75.59,76.19,75.47,76.11,41206.0,71.5893,72.1575,71.4756,72.0818,41206.0
2021-01-12 10:30:00,75.93,76.14,75.6,76.02,8953.0,71.9113,72.1102,71.5988,71.9965,8953.0
2021-01-12 11:00:00,75.94,76.19,75.86,75.95,7396.0,71.9208,72.1575,71.845,71.9302,7396.0
2021-01-12 11:30:00,75.9,76.11,75.9,76.09,9966.0,71.8829,72.0818,71.8829,72.0628,9966.0
2021-01-12 12:00:00,76.05,76.15,75.84,76.09,7279.0,72.0249,72.1196,71.826,72.0628,7279.0
2021-01-12 12:30:00,76.0,76.05,75.72,75.78,15887.0,71.9776,72.0249,71.7124,71.7692,15887.0
2021-01-12 13:00:00,75.81,75.98,75.73,75.74,7388.0,71.7976,71.9586,71.7219,71.7313,7388.0
2021-01-12 13:30:00,75.83,76.18,75.83,75.92,12112.0,71.8166,72.1481,71.8166,71.9018,12112.0
2021-01-12 14:00:00,75.89,75.89,75.51,75.62,20745.0,71.8734,71.8734,71.5135,71.6177,20745.0
2021-01-12 14:30:00,75.66,75.77,75.59,75.72,7890.0,71.6556,71.7598,71.5893,71.7124,7890.0
2021-01-12 15:00:00,75.77,75.89,75.65,75.7,14588.0,71.7598,71.8734,71.6461,71.6935,14588.0
2021-01-12 15:30:00,75.72,75.72,75.47,75.61,54463.0,71.7124,71.7124,71.4756,71.6082,54463.0
2021-01-13 09:30:00,75.66,75.73,74.97,74.97,12245.0,71.6556,71.7219,71.0021,71.0021,12245.0
2021-01-13 10:00:00,74.96,74.96,74.6,74.69,10890.0,70.9926,70.9926,70.6517,70.7369,10890.0
2021-01-13 10:30:00,74.64,74.69,74.48,74.62,8743.0,70.6896,70.7369,70.538,70.6706,8743.0
2021-01-13 11:00:00,74.58,74.85,74.5,74.6,5561.0,70.6327,70.8884,70.557,70.6517,5561.0
2021-01-13 11:30:00,74.55,74.75,74.49,74.71,7137.0,70.6043,70.7937,70.5475,70.7559,7137.0
2021-01-13 12:00:00,74.75,74.75,74.42,74.51,7143.0,70.7937,70.7937,70.4812,70.5664,7143.0
2021-01-13 12:30:00,74.54,74.76,74.46,74.69,8725.0,70.5949,70.8032,70.5191,70.7369,8725.0
2021-01-13 13:00:00,74.7,74.86,74.6,74.75,8975.0,70.7464,70.8979,70.6517,70.7937,8975.0
2021-01-13 13:30:00,74.76,74.98,74.73,74.87,55954.0,70.8032,71.0116,70.7748,70.9074,55954.0
2021-01-13 14:00:00,74.84,75.16,74.81,74.86,31571.0,70.879,71.182,70.8506,70.8979,31571.0
2021-01-13 14:30:00,74.82,74.87,74.42,74.43,34784.0,70.86,70.9074,70.4812,70.4907,34784.0
2021-01-13 15:00:00,74.41,74.59,74.39,74.47,32201.0,70.4717,70.6422,70.4528,70.5286,32201.0
2021-01-13 15:30:00,74.43,74.58,74.25,74.31,56143.0,70.4907,70.6327,70.3202,70.377,56143.0
2021-01-14 09:30:00,74.68,74.94,74.39,74.81,13130.0,70.7274,70.9737,70.4528,70.8506,13130.0
2021-01-14 10:00:00,74.77,74.9,74.6,74.9,24999.0,70.8127,70.9358,70.6517,70.9358,24999.0
2021-01-14 10:30:00,74.91,74.94,74.31,74.45,13941.0,70.9453,70.9737,70.377,70.5096,13941.0
2021-01-14 11:00:00,74.45,74.66,74.17,74.56,14819.0,70.5096,70.7085,70.2444,70.6138,14819.0
2021-01-14 11:30:00,74.56,74.8,74.56,74.78,19730.0,70.6138,70.8411,70.6138,70.8222,19730.0
2021-01-14 12:00:00,74.8,75.07,74.8,74.9,10428.0,70.8411,71.0968,70.8411,70.9358,10428.0
2021-01-14 12:30:00,74.96,75.04,74.81,74.83,11502.0,70.9926,71.0684,70.8506,70.8695,11502.0
2021-01-14 13:00:00,74.84,74.95,74.79,74.88,5329.0,70.879,70.9832,70.8316,70.9169,5329.0
2021-01-14 13:30:00,74.87,75.23,74.87,75.05,19461.0,70.9074,71.2483,70.9074,71.0779,19461.0
2021-01-14 14:00:00,75.03,75.25,74.96,75.05,12871.0,71.0589,71.2673,70.9926,71.0779,12871.0
2021-01-14 14:30:00,75.08,75.34,75.07,75.24,18386.0,71.1063,71.3525,71.0968,71.2578,18386.0
2021-01-14 15:00:00,75.26,75.29,75.13,75.14,16244.0,71.2767,71.3052,71.1536,71.1631,16244.0
2021-01-14 15:30:00,75.15,75.27,74.95,75.0,89221.0,71.1726,71.2862,70.9832,71.0305,89221.0
2021-01-15 09:30:00,74.29,74.68,73.2,73.55,40262.0,70.5375,70.9078,69.5025,69.8349,40262.0
2021-01-15 10:00:00,73.54,74.17,73.43,73.72,59726.0,69.8254,70.4235,69.7209,69.9963,59726.0
2021-01-15 10:30:00,73.73,74.2,73.56,73.67,33765.0,70.0058,70.452,69.8443,69.9488,33765.0
2021-01-15 11:00:00,73.68,73.74,73.03,73.19,25086.0,69.9583,70.0153,69.3411,69.493,25086.0
2021-01-15 11:30:00,73.19,73.37,72.9,73.14,16848.0,69.493,69.6639,69.2177,69.4456,16848.0
2021-01-15 12:00:00,73.16,73.23,72.98,73.17,16123.0,69.4646,69.531,69.2936,69.474,16123.0
2021-01-15 12:30:00,73.1,73.35,73.1,73.35,12138.0,69.4076,69.645,69.4076,69.645,12138.0
2021-01-15 13:00:00,73.3,73.47,73.25,73.45,15071.0,69.5975,69.7589,69.55,69.7399,15071.0
2021-01-15 13:30:00,73.45,73.65,73.29,73.49,16422.0,69.7399,69.9298,69.588,69.7779,16422.0
2021-01-15 14:00:00,73.48,73.76,73.47,73.74,28925.0,69.7684,70.0342,69.7589,70.0153,28925.0
2021-01-15 14:30:00,73.79,73.93,73.69,73.81,15494.0,70.0627,70.1957,69.9678,70.0817,15494.0
2021-01-15 15:00:00,73.83,74.01,73.76,73.78,31212.0,70.1007,70.2716,70.0342,70.0532,31212.0
2021-01-15 15:30:00,73.73,73.9,73.52,73.53,124745.0,70.0058,70.1672,69.8064,69.8159,124745.0
2021-01-19 09:30:00,75.76,76.51,75.31,76.23,68292.0,71.9332,72.6453,71.506,72.3795,68292.0
2021-01-19 10:00:00,76.25,76.37,75.95,76.25,37915.0,72.3985,72.5124,72.1136,72.3985,37915.0
2021-01-19 10:30:00,76.28,76.53,76.09,76.37,33623.0,72.427,72.6643,72.2466,72.5124,33623.0
2021-01-19 11:00:00,76.4,76.43,75.82,75.88,28793.0,72.5409,72.5694,71.9902,72.0472,28793.0
2021-01-19 11:30:00,75.88,75.98,75.34,75.37,32523.0,72.0472,72.1421,71.5344,71.5629,32523.0
2021-01-19 12:00:00,75.34,75.56,75.22,75.26,21471.0,71.5344,71.7433,71.4205,71.4585,21471.0
2021-01-19 12:30:00,75.24,75.38,75.14,75.34,23687.0,71.4395,71.5724,71.3445,71.5344,23687.0
2021-01-19 13:00:00,75.34,75.34,75.05,75.13,23918.0,71.5344,71.5344,71.2591,71.335,23918.0
2021-01-19 13:30:00,75.13,75.5,75.09,75.5,32623.0,71.335,71.6864,71.2971,71.6864,32623.0
2021-01-19 14:00:00,75.46,75.71,75.44,75.69,16667.0,71.6484,71.8857,71.6294,71.8668,16667.0
2021-01-19 14:30:00,75.73,75.73,75.4,75.4,21628.0,71.9047,71.9047,71.5914,71.5914,21628.0
2021-01-19 15:00:00,75.35,75.54,75.2,75.54,30745.0,71.5439,71.7243,71.4015,71.7243,30745.0
2021-01-19 15:30:00,75.51,75.51,75.23,75.31,71545.0,71.6958,71.6958,71.43,71.506,71545.0
2021-01-20 09:30:00,75.81,76.54,75.63,76.54,29191.0,71.9807,72.6738,71.8098,72.6738,29191.0
2021-01-20 10:00:00,76.55,76.58,76.05,76.5,27406.0,72.6833,72.7118,72.2086,72.6358,27406.0
2021-01-20 10:30:00,76.41,76.73,76.09,76.49,34959.0,72.5504,72.8542,72.2466,72.6263,34959.0
2021-01-20 11:00:00,76.5,76.5,76.18,76.31,32013.0,72.6358,72.6358,72.332,72.4554,32013.0
2021-01-20 11:30:00,76.28,76.62,76.26,76.48,19712.0,72.427,72.7498,72.408,72.6169,19712.0
2021-01-20 12:00:00,76.51,76.69,76.46,76.53,25054.0,72.6453,72.8162,72.5979,72.6643,25054.0
2021-01-20 12:30:00,76.55,76.67,76.46,76.61,43115.0,72.6833,72.7973,72.5979,72.7403,43115.0
2021-01-20 13:00:00,76.59,76.68,76.28,76.3,20947.0,72.7213,72.8067,72.427,72.4459,20947.0
2021-01-20 13:30:00,76.28,76.54,76.21,76.51,19543.0,72.427,72.6738,72.3605,72.6453,19543.0
2021-01-20 14:00:00,76.56,76.61,76.21,76.31,13993.0,72.6928,72.7403,72.3605,72.4554,13993.0
2021-01-20 14:30:00,76.31,76.69,76.28,76.59,52901.0,72.4554,72.8162,72.427,72.7213,52901.0
2021-01-20 15:00:00,76.58,76.72,76.5,76.7,25452.0,72.7118,72.8447,72.6358,72.8257,25452.0
2021-01-20 15:30:00,76.68,76.75,76.51,76.69,80481.0,72.8067,72.8732,72.6453,72.8162,80481.0
2021-01-21 09:30:00,76.75,76.98,76.43,76.61,13171.0,72.8732,73.0916,72.5694,72.7403,13171.0
2021-01-21 10:00:00,76.65,76.69,76.16,76.2,15756.0,72.7783,72.8162,72.313,72.351,15756.0
2021-01-21 10:30:00,76.29,76.74,76.23,76.65,10825.0,72.4364,72.8637,72.3795,72.7783,10825.0
2021-01-21 11:00:00,76.66,76.77,76.51,76.56,8151.0,72.7878,72.8922,72.6453,72.6928,8151.0
2021-01-21 11:30:00,76.49,76.53,76.15,76.48,8382.0,72.6263,72.6643,72.3035,72.6169,8382.0
2021-01-21 12:00:00,76.4,76.44,76.2,76.2,3824.0,72.5409,72.5789,72.351,72.351,3824.0
2021-01-21 12:30:00,76.12,76.14,75.92,76.09,20182.0,72.275,72.294,72.0851,72.2466,20182.0
2021-01-21 13:00:00,76.11,76.45,76.02,76.41,24787.0,72.2655,72.5884,72.1801,72.5504,24787.0
2021-01-21 13:30:00,76.43,76.62,76.41,76.51,10117.0,72.5694,72.7498,72.5504,72.6453,10117.0
2021-01-21 14:00:00,76.47,76.5,76.3,76.33,8838.0,72.6074,72.6358,72.4459,72.4744,8838.0
2021-01-21 14:30:00,76.38,76.54,76.37,76.42,7510.0,72.5219,72.6738,72.5124,72.5599,7510.0
2021-01-21 15:00:00,76.42,76.52,76.24,76.29,9011.0,72.5599,72.6548,72.389,72.4364,9011.0
2021-01-21 15:30:00,76.26,76.29,76.03,76.16,66535.0,72.408,72.4364,72.1896,72.313,66535.0
2021-01-22 09:30:00,76.01,76.83,75.76,76.13,40116.0,72.1706,72.9492,71.9332,72.2845,40116.0
2021-01-22 10:00:00,75.89,75.9,75.1,75.15,14714.0,72.0567,72.0661,71.3066,71.354,14714.0
2021-01-22 10:30:00,75.16,75.62,75.16,75.62,20219.0,71.3635,71.8003,71.3635,71.8003,20219.0
2021-01-22 11:00:00,75.75,75.88,75.52,75.66,11098.0,71.9237,72.0472,71.7053,71.8383,11098.0
2021-01-22 11:30:00,75.65,75.96,75.63,75.89,9734.0,71.8288,72.1231,71.8098,72.0567,9734.0
2021-01-22 12:00:00,75.94,76.1,75.83,75.95,10847.0,72.1041,72.256,71.9997,72.1136,10847.0
2021-01-22 12:30:00,76.06,76.11,75.9,75.98,7955.0,72.2181,72.2655,72.0661,72.1421,7955.0
2021-01-22 13:00:00,75.92,76.04,75.75,75.85,9193.0,72.0851,72.1991,71.9237,72.0187,9193.0
2021-01-22 13:30:00,75.82,75.9,75.65,75.66,12970.0,71.9902,72.0661,71.8288,71.8383,12970.0
2021-01-22 14:00:00,75.64,75.89,75.61,75.85,10790.0,71.8193,72.0567,71.7908,72.0187,10790.0
2021-01-22 14:30:00,75.82,76.15,75.8,76.06,12844.0,71.9902,72.3035,71.9712,72.2181,12844.0
2021-01-22 15:00:00,76.05,76.14,75.88,75.96,18488.0,72.2086,72.294,72.0472,72.1231,18488.0
2021-01-22 15:30:00,75.95,76.09,75.8,75.9,64198.0,72.1136,72.2466,71.9712,72.0661,64198.0
2021-01-25 09:30:00,75.83,76.1,75.14,75.14,48430.0,71.9997,72.256,71.3445,71.3445,48430.0
2021-01-25 10:00:00,75.21,75.9,75.2,75.62,17599.0,71.411,72.0661,71.4015,71.8003,17599.0
2021-01-25 10:30:00,75.65,75.67,74.55,74.56,28502.0,71.8288,71.8478,70.7843,70.7938,28502.0
2021-01-25 11:00:00,74.52,74.77,74.14,74.26,15725.0,70.7559,70.9932,70.395,70.509,15725.0
2021-01-25 11:30:00,74.19,74.49,74.14,74.19,25951.0,70.4425,70.7274,70.395,70.4425,25951.0
2021-01-25 12:00:00,74.21,74.71,74.1,74.6,14734.0,70.4615,70.9363,70.3571,70.8318,14734.0
2021-01-25 12:30:00,74.55,74.88,74.24,74.49,74753.0,70.7843,71.0977,70.49,70.7274,74753.0
2021-01-25 13:00:00,74.47,74.52,74.29,74.31,62166.0,70.7084,70.7559,70.5375,70.5565,62166.0
2021-01-25 13:30:00,74.37,74.37,73.85,73.91,30697.0,70.6134,70.6134,70.1197,70.1767,30697.0
2021-01-25 14:00:00,73.86,73.87,73.6,73.77,35476.0,70.1292,70.1387,69.8823,70.0437,35476.0
2021-01-25 14:30:00,73.75,73.81,73.5,73.53,33610.0,70.0247,70.0817,69.7874,69.8159,33610.0
2021-01-25 15:00:00,73.57,74.06,73.54,74.0,31116.0,69.8538,70.3191,69.8254,70.2621,31116.0
2021-01-25 15:30:00,73.95,74.85,73.92,74.69,141320.0,70.2146,71.0692,70.1862,70.9173,141320.0
2021-01-26 09:30:00,75.1,76.24,72.31,73.48,101174.0,71.3066,72.389,68.6575,69.7684,101174.0
2021-01-26 10:00:00,73.46,73.62,72.3,72.97,96975.0,69.7494,69.9013,68.648,69.2841,96975.0
2021-01-26 10:30:00,72.97,73.76,72.65,72.98,103011.0,69.2841,70.0342,68.9803,69.2936,103011.0
2021-01-26 11:00:00,73.08,73.27,72.68,73.01,33948.0,69.3886,69.569,69.0088,69.3221,33948.0
2021-01-26 11:30:00,72.96,73.0,72.29,72.42,46412.0,69.2747,69.3126,68.6385,68.7619,46412.0
2021-01-26 12:00:00,72.37,72.53,71.67,72.47,59877.0,68.7145,68.8664,68.0498,68.8094,59877.0
2021-01-26 12:30:00,72.53,72.6,71.91,72.34,27511.0,68.8664,68.9328,68.2777,68.686,27511.0
2021-01-26 13:00:00,72.29,72.61,72.28,72.61,19009.0,68.6385,68.9423,68.629,68.9423,19009.0
2021-01-26 13:30:00,72.58,72.77,72.02,72.07,51223.0,68.9138,69.0943,68.3821,68.4296,51223.0
2021-01-26 14:00:00,71.99,72.3,71.81,71.87,26233.0,68.3536,68.648,68.1827,68.2397,26233.0
2021-01-26 14:30:00,71.87,71.98,71.72,71.98,25670.0,68.2397,68.3442,68.0973,68.3442,25670.0
2021-01-26 15:00:00,71.91,72.25,71.83,72.1,37422.0,68.2777,68.6005,68.2017,68.4581,37422.0
2021-01-26 15:30:00,72.07,72.08,71.05,71.05,146844.0,68.4296,68.4391,67.4611,67.4611,146844.0
2021-01-27 09:30:00,70.71,71.43,70.03,70.49,122103.0,67.1383,67.8219,66.4927,66.9294,122103.0
2021-01-27 10:00:00,70.47,70.83,70.26,70.4,35731.0,66.9104,67.2522,66.711,66.844,35731.0
2021-01-27 10:30:00,70.39,70.58,69.86,70.28,45135.0,66.8345,67.0149,66.3312,66.73,45135.0
2021-01-27 11:00:00,70.33,70.35,69.6,69.95,49866.0,66.7775,66.7965,66.0844,66.4167,49866.0
2021-01-27 11:30:00,70.05,70.05,69.51,69.61,23736.0,66.5116,66.5116,65.9989,66.0939,23736.0
2021-01-27 12:00:00,69.62,69.75,69.26,69.41,55013.0,66.1034,66.2268,65.7615,65.904,55013.0
2021-01-27 12:30:00,69.42,69.88,69.36,69.66,76166.0,65.9135,66.3502,65.8565,66.1413,76166.0
2021-01-27 13:00:00,69.64,69.77,69.04,69.66,71376.0,66.1224,66.2458,65.5527,66.1413,71376.0
2021-01-27 13:30:00,69.62,69.75,69.23,69.23,28464.0,66.1034,66.2268,65.7331,65.7331,28464.0
2021-01-27 14:00:00,69.23,69.36,69.03,69.1,15258.0,65.7331,65.8565,65.5432,65.6096,15258.0
2021-01-27 14:30:00,69.05,69.23,68.55,68.68,50844.0,65.5622,65.7331,65.0874,65.2108,50844.0
2021-01-27 15:00:00,68.66,69.07,68.38,68.38,33091.0,65.1919,65.5811,64.926,64.926,33091.0
2021-01-27 15:30:00,68.37,68.66,68.14,68.51,133120.0,64.9165,65.1919,64.6981,65.0494,133120.0
2021-01-28 09:30:00,69.49,70.7,69.1,69.93,86697.0,65.9799,67.1288,65.6096,66.3977,86697.0
2021-01-28 10:00:00,69.92,70.17,69.62,69.94,61418.0,66.3882,66.6256,66.1034,66.4072,61418.0
2021-01-28 10:30:00,69.97,70.22,69.55,69.72,59615.0,66.4357,66.6731,66.0369,66.1983,59615.0
2021-01-28 11:00:00,69.67,70.37,69.66,70.15,51689.0,66.1508,66.8155,66.1413,66.6066,51689.0
2021-01-28 11:30:00,70.21,70.31,69.95,70.14,64157.0,66.6636,66.7585,66.4167,66.5971,64157.0
2021-01-28 12:00:00,70.17,70.49,70.16,70.33,260421.0,66.6256,66.9294,66.6161,66.7775,260421.0
2021-01-28 12:30:00,70.33,71.24,70.26,71.1,231759.0,66.7775,67.6415,66.711,67.5086,231759.0
2021-01-28 13:00:00,71.11,71.44,70.81,71.43,164966.0,67.5181,67.8314,67.2333,67.8219,164966.0
2021-01-28 13:30:00,71.45,71.68,71.08,71.15,120933.0,67.8409,68.0593,67.4896,67.5561,120933.0
2021-01-28 14:00:00,71.14,71.17,70.89,71.01,49209.0,67.5466,67.5751,67.3092,67.4232,49209.0
2021-01-28 14:30:00,71.01,71.04,70.86,70.98,39104.0,67.4232,67.4516,67.2807,67.3947,39104.0
2021-01-28 15:00:00,70.98,71.01,70.44,70.45,168835.0,67.3947,67.4232,66.8819,66.8914,168835.0
2021-01-28 15:30:00,70.42,70.76,70.22,70.3,134854.0,66.863,67.1858,66.6731,66.749,134854.0
2021-01-29 09:30:00,70.33,70.42,69.14,69.45,123406.0,66.7775,66.863,65.6476,65.9419,123406.0
2021-01-29 10:00:00,69.45,69.88,69.41,69.74,47978.0,65.9419,66.3502,65.904,66.2173,47978.0
2021-01-29 10:30:00,69.75,70.09,69.56,70.09,46420.0,66.2268,66.5496,66.0464,66.5496,46420.0
2021-01-29 11:00:00,70.05,70.06,69.58,69.8,25220.0,66.5116,66.5211,66.0654,66.2743,25220.0
2021-01-29 11:30:00,69.81,70.03,69.66,69.78,39173.0,66.2838,66.4927,66.1413,66.2553,39173.0
2021-01-29 12:00:00,69.77,69.8,69.27,69.46,30359.0,66.2458,66.2743,65.771,65.9514,30359.0
2021-01-29 12:30:00,69.4,69.82,69.34,69.6,298864.0,65.8945,66.2933,65.8375,66.0844,298864.0
2021-01-29 13:00:00,69.5,69.87,69.5,69.81,28617.0,65.9894,66.3407,65.9894,66.2838,28617.0
2021-01-29 13:30:00,69.84,69.88,69.53,69.54,22235.0,66.3123,66.3502,66.0179,66.0274,22235.0
2021-01-29 14:00:00,69.54,69.82,69.54,69.59,31009.0,66.0274,66.2933,66.0274,66.0749,31009.0
2021-01-29 14:30:00,69.56,69.74,69.51,69.57,75493.0,66.0464,66.2173,65.9989,66.0559,75493.0
2021-01-29 15:00:00,69.67,69.82,69.59,69.79,41814.0,66.1508,66.2933,66.0749,66.2648,41814.0
2021-01-29 15:30:00,69.77,69.86,68.91,68.95,173160.0,66.2458,66.3312,65.4292,65.4672,173160.0
2021-02-01 09:30:00,69.4,69.87,68.31,68.81,39370.0,65.8945,66.3407,64.8595,65.3343,39370.0
2021-02-01 10:00:00,68.74,69.28,68.44,69.25,22137.0,65.2678,65.7805,64.983,65.7521,22137.0
2021-02-01 10:30:00,69.17,69.25,68.63,68.82,65343.0,65.6761,65.7521,65.1634,65.3438,65343.0
2021-02-01 11:00:00,68.78,68.94,68.69,68.9,27793.0,65.3058,65.4577,65.2203,65.4197,27793.0
2021-02-01 11:30:00,68.88,69.0,68.71,68.91,36549.0,65.4007,65.5147,65.2393,65.4292,36549.0
2021-02-01 12:00:00,68.93,69.1,68.82,69.05,38848.0,65.4482,65.6096,65.3438,65.5622,38848.0
2021-02-01 12:30:00,69.05,69.09,68.81,68.96,21948.0,65.5622,65.6001,65.3343,65.4767,21948.0
2021-02-01 13:00:00,68.96,69.04,68.84,69.04,27035.0,65.4767,65.5527,65.3628,65.5527,27035.0
2021-02-01 13:30:00,69.0,69.03,68.91,69.03,33439.0,65.5147,65.5432,65.4292,65.5432,33439.0
2021-02-01 14:00:00,69.03,69.56,68.95,69.29,70871.0,65.5432,66.0464,65.4672,65.79,70871.0
2021-02-01 14:30:00,69.31,69.32,69.01,69.15,52937.0,65.809,65.8185,65.5242,65.6571,52937.0
2021-02-01 15:00:00,69.17,69.24,69.04,69.2,57291.0,65.6761,65.7426,65.5527,65.7046,57291.0
2021-02-01 15:30:00,69.2,69.52,69.06,69.37,92988.0,65.7046,66.0084,65.5716,65.866,92988.0
2021-02-02 09:30:00,70.17,70.55,69.88,70.39,28521.0,66.6256,66.9864,66.3502,66.8345,28521.0
2021-02-02 10:00:00,70.39,70.45,70.04,70.2,35569.0,66.8345,66.8914,66.5021,66.6541,35569.0
2021-02-02 10:30:00,70.14,70.3,69.75,69.77,18642.0,66.5971,66.749,66.2268,66.2458,18642.0
2021-02-02 11:00:00,69.76,70.31,69.75,70.31,71625.0,66.2363,66.7585,66.2268,66.7585,71625.0
2021-02-02 11:30:00,70.4,70.45,69.88,69.89,17978.0,66.844,66.8914,66.3502,66.3597,17978.0
2021-02-02 12:00:00,69.89,70.07,69.76,69.98,34145.0,66.3597,66.5306,66.2363,66.4452,34145.0
2021-02-02 12:30:00,69.97,70.38,69.97,70.17,21401.0,66.4357,66.825,66.4357,66.6256,21401.0
2021-02-02 13:00:00,70.23,70.54,70.17,70.26,28130.0,66.6826,66.9769,66.6256,66.711,28130.0
2021-02-02 13:30:00,70.32,70.46,70.14,70.14,23435.0,66.768,66.9009,66.5971,66.5971,23435.0
2021-02-02 14:00:00,70.18,70.4,70.09,70.4,26106.0,66.6351,66.844,66.5496,66.844,26106.0
2021-02-02 14:30:00,70.46,70.69,70.44,70.69,17296.0,66.9009,67.1193,66.8819,67.1193,17296.0
2021-02-02 15:00:00,70.67,70.85,70.57,70.83,23135.0,67.1003,67.2712,67.0054,67.2522,23135.0
2021-02-02 15:30:00,70.81,70.91,70.65,70.67,104657.0,67.2333,67.3282,67.0813,67.1003,104657.0
2021-02-03 09:30:00,70.74,71.05,70.34,70.98,16539.0,67.1668,67.4611,66.787,67.3947,16539.0
2021-02-03 10:00:00,70.93,71.22,70.61,70.68,22618.0,67.3472,67.6225,67.0434,67.1098,22618.0
2021-02-03 10:30:00,70.86,71.01,70.54,70.65,13165.0,67.2807,67.4232,66.9769,67.0813,13165.0
2021-02-03 11:00:00,70.72,70.88,70.62,70.8,7213.0,67.1478,67.2997,67.0529,67.2238,7213.0
2021-02-03 11:30:00,70.76,70.89,70.41,70.76,51248.0,67.1858,67.3092,66.8535,67.1858,51248.0
2021-02-03 12:00:00,70.65,70.8,70.39,70.44,11798.0,67.0813,67.2238,66.8345,66.8819,11798.0
2021-02-03 12:30:00,70.41,70.49,70.15,70.46,9035.0,66.8535,66.9294,66.6066,66.9009,9035.0
2021-02-03 13:00:00,70.49,70.5,70.36,70.36,11009.0,66.9294,66.9389,66.806,66.806,11009.0
2021-02-03 13:30:00,70.38,70.39,70.22,70.28,9752.0,66.825,66.8345,66.6731,66.73,9752.0
2021-02-03 14:00:00,70.3,70.43,70.28,70.28,5695.0,66.749,66.8724,66.73,66.73,5695.0
2021-02-03 14:30:00,70.33,70.43,70.26,70.38,10546.0,66.7775,66.8724,66.711,66.825,10546.0
2021-02-03 15:00:00,70.37,70.7,70.33,70.55,22125.0,66.8155,67.1288,66.7775,66.9864,22125.0
2021-02-03 15:30:00,70.51,70.93,70.33,70.66,83330.0,66.9484,67.3472,66.7775,67.0908,83330.0
2021-02-04 09:30:00,71.09,71.36,70.68,71.04,15465.0,67.4991,67.7555,67.1098,67.4516,15465.0
2021-02-04 10:00:00,71.23,71.6,71.09,71.39,22857.0,67.632,67.9833,67.4991,67.784,22857.0
2021-02-04 10:30:00,71.35,71.4,71.14,71.21,33696.0,67.746,67.7935,67.5466,67.613,33696.0
2021-02-04 11:00:00,71.29,71.41,71.13,71.4,11832.0,67.689,67.8029,67.5371,67.7935,11832.0
2021-02-04 11:30:00,71.4,71.45,71.21,71.32,13373.0,67.7935,67.8409,67.613,67.7175,13373.0
2021-02-04 12:00:00,71.29,71.33,71.09,71.15,9713.0,67.689,67.727,67.4991,67.5561,9713.0
2021-02-04 12:30:00,71.12,71.18,70.92,70.92,7483.0,67.5276,67.5846,67.3377,67.3377,7483.0
2021-02-04 13:00:00,70.97,71.05,70.93,71.04,9056.0,67.3852,67.4611,67.3472,67.4516,9056.0
2021-02-04 13:30:00,71.07,71.13,70.95,70.96,8376.0,67.4801,67.5371,67.3662,67.3757,8376.0
2021-02-04 14:00:00,70.97,71.06,70.83,70.94,13637.0,67.3852,67.4706,67.2522,67.3567,13637.0
2021-02-04 14:30:00,70.92,70.96,70.79,70.83,5917.0,67.3377,67.3757,67.2143,67.2522,5917.0
2021-02-04 15:00:00,70.85,70.85,70.47,70.47,50549.0,67.2712,67.2712,66.9104,66.9104,50549.0
2021-02-04 15:30:00,70.45,70.51,70.29,70.39,89605.0,66.8914,66.9484,66.7395,66.8345,89605.0
2021-02-05 09:30:00,71.22,71.49,70.66,71.06,20287.0,67.6225,67.8789,67.0908,67.4706,20287.0
2021-02-05 10:00:00,71.0,71.04,70.57,70.84,20488.0,67.4137,67.4516,67.0054,67.2617,20488.0
2021-02-05 10:30:00,70.92,71.35,70.92,71.22,16074.0,67.3377,67.746,67.3377,67.6225,16074.0
2021-02-05 11:00:00,71.26,71.4,70.98,71.32,11267.0,67.6605,67.7935,67.3947,67.7175,11267.0
2021-02-05 11:30:00,71.37,71.43,71.19,71.33,24387.0,67.765,67.8219,67.5941,67.727,24387.0
2021-02-05 12:00:00,71.36,71.46,71.26,71.37,9684.0,67.7555,67.8504,67.6605,67.765,9684.0
2021-02-05 12:30:00,71.33,71.56,71.28,71.33,12361.0,67.727,67.9454,67.6795,67.727,12361.0
2021-02-05 13:00:00,71.36,71.45,71.17,71.45,11972.0,67.7555,67.8409,67.5751,67.8409,11972.0
2021-02-05 13:30:00,71.43,71.47,71.31,71.36,9564.0,67.8219,67.8599,67.708,67.7555,9564.0
2021-02-05 14:00:00,71.37,71.47,71.33,71.43,15462.0,67.765,67.8599,67.727,67.8219,15462.0
2021-02-05 14:30:00,71.44,71.57,71.32,71.55,18377.0,67.8314,67.9549,67.7175,67.9359,18377.0
2021-02-05 15:00:00,71.58,71.65,71.45,71.58,13109.0,67.9644,68.0308,67.8409,67.9644,13109.0
2021-02-05 15:30:00,71.56,71.84,71.55,71.83,88784.0,67.9454,68.2112,67.9359,68.2017,88784.0
2021-02-08 09:30:00,72.29,73.21,72.05,72.51,37370.0,68.6385,69.512,68.4106,68.8474,37370.0
2021-02-08 10:00:00,72.5,72.58,71.95,72.25,49110.0,68.8379,68.9138,68.3157,68.6005,49110.0
2021-02-08 10:30:00,72.18,72.21,71.95,72.07,22935.0,68.5341,68.5625,68.3157,68.4296,22935.0
2021-02-08 11:00:00,72.12,72.19,71.83,71.96,73058.0,68.4771,68.5435,68.2017,68.3252,73058.0
2021-02-08 11:30:00,71.98,72.25,71.95,72.15,29017.0,68.3442,68.6005,68.3157,68.5056,29017.0
2021-02-08 12:00:00,72.12,72.21,71.99,72.04,36279.0,68.4771,68.5625,68.3536,68.4011,36279.0
2021-02-08 12:30:00,72.08,72.24,71.99,72.08,24061.0,68.4391,68.591,68.3536,68.4391,24061.0
2021-02-08 13:00:00,72.1,72.35,72.05,72.1,39978.0,68.4581,68.6955,68.4106,68.4581,39978.0
2021-02-08 13:30:00,72.11,72.26,71.97,72.01,162640.0,68.4676,68.61,68.3347,68.3726,162640.0
2021-02-08 14:00:00,71.98,72.24,71.98,72.18,48680.0,68.3442,68.591,68.3442,68.5341,48680.0
2021-02-08 14:30:00,72.15,72.39,72.11,72.32,33097.0,68.5056,68.7334,68.4676,68.667,33097.0
2021-02-08 15:00:00,72.34,72.35,71.92,72.17,42147.0,68.686,68.6955,68.2872,68.5246,42147.0
2021-02-08 15:30:00,72.2,72.25,71.93,72.21,258979.0,68.553,68.6005,68.2967,68.5625,258979.0
2021-02-09 09:30:00,72.08,72.46,71.59,71.8,58497.0,68.4391,68.7999,67.9739,68.1732,58497.0
2021-02-09 10:00:00,71.8,72.07,71.71,71.97,56228.0,68.1732,68.4296,68.0878,68.3347,56228.0
2021-02-09 10:30:00,71.94,71.94,71.59,71.67,62171.0,68.3062,68.3062,67.9739,68.0498,62171.0
2021-02-09 11:00:00,71.67,71.73,71.56,71.69,53984.0,68.0498,68.1068,67.9454,68.0688,53984.0
2021-02-09 11:30:00,71.65,72.02,71.64,72.0,18770.0,68.0308,68.3821,68.0213,68.3631,18770.0
2021-02-09 12:00:00,71.99,72.3,71.99,72.16,7068.0,68.3536,68.648,68.3536,68.5151,7068.0
2021-02-09 12:30:00,72.11,72.18,71.95,72.02,17177.0,68.4676,68.5341,68.3157,68.3821,17177.0
2021-02-09 13:00:00,72.06,72.06,71.93,71.97,6709.0,68.4201,68.4201,68.2967,68.3347,6709.0
2021-02-09 13:30:00,71.95,72.15,71.94,72.03,37934.0,68.3157,68.5056,68.3062,68.3916,37934.0
2021-02-09 14:00:00,72.06,72.09,72.0,72.06,14823.0,68.4201,68.4486,68.3631,68.4201,14823.0
2021-02-09 14:30:00,72.07,72.39,71.95,72.17,25654.0,68.4296,68.7334,68.3157,68.5246,25654.0
2021-02-09 15:00:00,72.12,72.31,72.06,72.2,19068.0,68.4771,68.6575,68.4201,68.553,19068.0
2021-02-09 15:30:00,72.19,72.41,72.05,72.15,108666.0,68.5435,68.7524,68.4106,68.5056,108666.0
2021-02-10 09:30:00,72.86,73.04,72.7,72.79,36795.0,69.1797,69.3506,69.0278,69.1132,36795.0
2021-02-10 10:00:00,72.8,72.92,72.07,72.07,16594.0,69.1227,69.2367,68.4296,68.4296,16594.0
2021-02-10 10:30:00,72.01,72.04,71.64,71.83,9889.0,68.3726,68.4011,68.0213,68.2017,9889.0
2021-02-10 11:00:00,71.78,72.18,71.76,72.0,6956.0,68.1543,68.5341,68.1353,68.3631,6956.0
2021-02-10 11:30:00,71.89,72.17,71.82,71.82,12520.0,68.2587,68.5246,68.1922,68.1922,12520.0
2021-02-10 12:00:00,71.74,71.88,71.63,71.85,8062.0,68.1163,68.2492,68.0118,68.2207,8062.0
2021-02-10 12:30:00,71.84,71.99,71.72,71.8,11339.0,68.2112,68.3536,68.0973,68.1732,11339.0
2021-02-10 13:00:00,71.76,71.95,71.73,71.95,8207.0,68.1353,68.3157,68.1068,68.3157,8207.0
2021-02-10 13:30:00,71.92,72.06,71.78,71.79,11451.0,68.2872,68.4201,68.1543,68.1638,11451.0
2021-02-10 14:00:00,71.79,71.92,71.66,71.77,21801.0,68.1638,68.2872,68.0403,68.1448,21801.0
2021-02-10 14:30:00,71.77,71.97,71.68,71.97,25271.0,68.1448,68.3347,68.0593,68.3347,25271.0
2021-02-10 15:00:00,71.94,72.32,71.94,72.1,15183.0,68.3062,68.667,68.3062,68.4581,15183.0
2021-02-10 15:30:00,72.13,72.13,71.78,71.92,41943.0,68.4866,68.4866,68.1543,68.2872,41943.0
2021-02-11 09:30:00,72.1,72.53,71.38,71.38,9588.0,68.4581,68.8664,67.7745,67.7745,9588.0
2021-02-11 10:00:00,71.48,71.92,71.46,71.75,15279.0,67.8694,68.2872,67.8504,68.1258,15279.0
2021-02-11 10:30:00,71.76,72.01,71.6,71.75,13833.0,68.1353,68.3726,67.9833,68.1258,13833.0
2021-02-11 11:00:00,71.77,71.77,71.53,71.73,9719.0,68.1448,68.1448,67.9169,68.1068,9719.0
2021-02-11 11:30:00,71.73,71.76,71.54,71.59,10630.0,68.1068,68.1353,67.9264,67.9739,10630.0
2021-02-11 12:00:00,71.59,71.68,71.15,71.16,19126.0,67.9739,68.0593,67.5561,67.5656,19126.0
2021-02-11 12:30:00,71.24,71.37,71.14,71.3,24270.0,67.6415,67.765,67.5466,67.6985,24270.0
2021-02-11 13:00:00,71.3,71.54,71.18,71.45,13336.0,67.6985,67.9264,67.5846,67.8409,13336.0
2021-02-11 13:30:00,71.43,71.45,71.26,71.35,13908.0,67.8219,67.8409,67.6605,67.746,13908.0
2021-02-11 14:00:00,71.28,71.49,71.21,71.41,9993.0,67.6795,67.8789,67.613,67.8029,9993.0
2021-02-11 14:30:00,71.41,71.72,71.39,71.71,10974.0,67.8029,68.0973,67.784,68.0878,10974.0
2021-02-11 15:00:00,71.69,71.84,71.66,71.78,18025.0,68.0688,68.2112,68.0403,68.1543,18025.0
2021-02-11 15:30:00,71.77,71.98,71.71,71.96,77417.0,68.1448,68.3442,68.0878,68.3252,77417.0
2021-02-12 09:30:00,71.58,71.76,71.23,71.36,14818.0,67.9644,68.1353,67.632,67.7555,14818.0
2021-02-12 10:00:00,71.34,71.79,71.3,71.77,7790.0,67.7365,68.1638,67.6985,68.1448,7790.0
2021-02-12 10:30:00,71.74,72.1,71.7,72.03,17781.0,68.1163,68.4581,68.0783,68.3916,17781.0
2021-02-12 11:00:00,72.02,72.04,71.53,71.57,7320.0,68.3821,68.4011,67.9169,67.9549,7320.0
2021-02-12 11:30:00,71.58,71.84,71.55,71.6,10071.0,67.9644,68.2112,67.9359,67.9833,10071.0
2021-02-12 12:00:00,71.61,71.73,71.5,71.53,11210.0,67.9928,68.1068,67.8884,67.9169,11210.0
2021-02-12 12:30:00,71.55,71.65,71.49,71.53,14391.0,67.9359,68.0308,67.8789,67.9169,14391.0
2021-02-12 13:00:00,71.53,71.58,71.29,71.32,19054.0,67.9169,67.9644,67.689,67.7175,19054.0
2021-02-12 13:30:00,71.28,71.39,71.17,71.32,18265.0,67.6795,67.784,67.5751,67.7175,18265.0
2021-02-12 14:00:00,71.31,71.42,71.19,71.38,32462.0,67.708,67.8124,67.5941,67.7745,32462.0
2021-02-12 14:30:00,71.42,71.62,71.37,71.47,19409.0,67.8124,68.0023,67.765,67.8599,19409.0
2021-02-12 15:00:00,71.53,71.77,71.47,71.77,17778.0,67.9169,68.1448,67.8599,68.1448,17778.0
2021-02-12 15:30:00,71.75,71.97,71.65,71.88,52190.0,68.1258,68.3347,68.0308,68.2492,52190.0
2021-02-16 09:30:00,72.16,72.24,71.57,71.77,31269.0,68.5151,68.591,67.9549,68.1448,31269.0
2021-02-16 10:00:00,71.72,72.35,71.72,72.35,17353.0,68.0973,68.6955,68.0973,68.6955,17353.0
2021-02-16 10:30:00,72.35,72.36,71.61,71.9,18614.0,68.6955,68.705,67.9928,68.2682,18614.0
2021-02-16 11:00:00,71.76,71.98,71.65,71.75,18943.0,68.1353,68.3442,68.0308,68.1258,18943.0
2021-02-16 11:30:00,71.71,71.78,71.55,71.63,12469.0,68.0878,68.1543,67.9359,68.0118,12469.0
2021-02-16 12:00:00,71.59,71.94,71.53,71.65,22540.0,67.9739,68.3062,67.9169,68.0308,22540.0
2021-02-16 12:30:00,71.61,71.63,71.36,71.4,13145.0,67.9928,68.0118,67.7555,67.7935,13145.0
2021-02-16 13:00:00,71.4,71.52,71.3,71.33,9690.0,67.7935,67.9074,67.6985,67.727,9690.0
2021-02-16 13:30:00,71.34,71.46,71.19,71.22,26825.0,67.7365,67.8504,67.5941,67.6225,26825.0
2021-02-16 14:00:00,71.24,71.42,71.23,71.29,30715.0,67.6415,67.8124,67.632,67.689,30715.0
2021-02-16 14:30:00,71.29,71.31,71.09,71.23,18879.0,67.689,67.708,67.4991,67.632,18879.0
2021-02-16 15:00:00,71.23,71.24,71.04,71.1,22371.0,67.632,67.6415,67.4516,67.5086,22371.0
2021-02-16 15:30:00,71.09,71.15,70.77,70.83,126637.0,67.4991,67.5561,67.1953,67.2522,126637.0
2021-02-17 09:30:00,70.54,70.56,69.89,70.28,37768.0,66.9769,66.9959,66.3597,66.73,37768.0
2021-02-17 10:00:00,70.36,70.41,69.79,69.88,41185.0,66.806,66.8535,66.2648,66.3502,41185.0
2021-02-17 10:30:00,69.86,69.98,69.71,69.88,14772.0,66.3312,66.4452,66.1888,66.3502,14772.0
2021-02-17 11:00:00,69.87,69.93,69.53,69.7,15660.0,66.3407,66.3977,66.0179,66.1793,15660.0
2021-02-17 11:30:00,69.77,69.86,69.66,69.75,25340.0,66.2458,66.3312,66.1413,66.2268,25340.0
2021-02-17 12:00:00,69.75,69.77,69.59,69.66,17315.0,66.2268,66.2458,66.0749,66.1413,17315.0
2021-02-17 12:30:00,69.68,69.83,69.62,69.76,46063.0,66.1603,66.3028,66.1034,66.2363,46063.0
2021-02-17 13:00:00,69.76,69.91,69.71,69.87,21715.0,66.2363,66.3787,66.1888,66.3407,21715.0
2021-02-17 13:30:00,69.88,69.9,69.55,69.83,41383.0,66.3502,66.3692,66.0369,66.3028,41383.0
2021-02-17 14:00:00,69.83,69.97,69.71,69.73,37899.0,66.3028,66.4357,66.1888,66.2078,37899.0
2021-02-17 14:30:00,69.72,69.88,69.72,69.83,22866.0,66.1983,66.3502,66.1983,66.3028,22866.0
2021-02-17 15:00:00,69.83,69.86,69.75,69.83,35389.0,66.3028,66.3312,66.2268,66.3028,35389.0
2021-02-17 15:30:00,69.8,69.88,69.75,69.83,89662.0,66.2743,66.3502,66.2268,66.3028,89662.0
2021-02-18 09:30:00,69.6,69.79,69.25,69.5,14032.0,66.0844,66.2648,65.7521,65.9894,14032.0
2021-02-18 10:00:00,69.5,69.7,69.26,69.45,20494.0,65.9894,66.1793,65.7615,65.9419,20494.0
2021-02-18 10:30:00,69.4,69.4,68.97,69.13,27058.0,65.8945,65.8945,65.4862,65.6381,27058.0
2021-02-18 11:00:00,69.1,69.35,69.07,69.31,14357.0,65.6096,65.847,65.5811,65.809,14357.0
2021-02-18 11:30:00,69.34,69.39,69.19,69.35,28775.0,65.8375,65.885,65.6951,65.847,28775.0
2021-02-18 12:00:00,69.31,69.31,69.1,69.23,5841.0,65.809,65.809,65.6096,65.7331,5841.0
2021-02-18 12:30:00,69.21,69.32,69.05,69.23,8544.0,65.7141,65.8185,65.5622,65.7331,8544.0
2021-02-18 13:00:00,69.26,69.45,69.25,69.45,18382.0,65.7615,65.9419,65.7521,65.9419,18382.0
2021-02-18 13:30:00,69.45,69.61,69.37,69.53,32318.0,65.9419,66.0939,65.866,66.0179,32318.0
2021-02-18 14:00:00,69.56,69.82,69.53,69.56,26026.0,66.0464,66.2933,66.0179,66.0464,26026.0
2021-02-18 14:30:00,69.61,69.69,69.49,69.54,18436.0,66.0939,66.1698,65.9799,66.0274,18436.0
2021-02-18 15:00:00,69.52,69.62,69.34,69.45,28241.0,66.0084,66.1034,65.8375,65.9419,28241.0
2021-02-18 15:30:00,69.45,69.56,69.17,69.19,82213.0,65.9419,66.0464,65.6761,65.6951,82213.0
2021-02-19 09:30:00,69.51,70.35,69.35,70.32,132814.0,65.9989,66.7965,65.847,66.768,132814.0
2021-02-19 10:00:00,70.35,70.72,70.26,70.33,32124.0,66.7965,67.1478,66.711,66.7775,32124.0
2021-02-19 10:30:00,70.3,70.33,69.87,70.2,23271.0,66.749,66.7775,66.3407,66.6541,23271.0
2021-02-19 11:00:00,70.19,70.27,70.02,70.12,12615.0,66.6446,66.7205,66.4832,66.5781,12615.0
2021-02-19 11:30:00,70.16,70.19,70.0,70.05,16972.0,66.6161,66.6446,66.4642,66.5116,16972.0
2021-02-19 12:00:00,70.03,70.14,69.86,69.97,14641.0,66.4927,66.5971,66.3312,66.4357,14641.0
2021-02-19 12:30:00,70.0,70.2,69.88,70.15,11989.0,66.4642,66.6541,66.3502,66.6066,11989.0
2021-02-19 13:00:00,70.11,70.26,70.01,70.04,10159.0,66.5686,66.711,66.4737,66.5021,10159.0
2021-02-19 13:30:00,70.03,70.23,69.99,70.12,17808.0,66.4927,66.6826,66.4547,66.5781,17808.0
2021-02-19 14:00:00,70.12,70.2,69.92,69.95,22689.0,66.5781,66.6541,66.3882,66.4167,22689.0
2021-02-19 14:30:00,69.93,70.07,69.93,70.01,15604.0,66.3977,66.5306,66.3977,66.4737,15604.0
2021-02-19 15:00:00,69.99,70.21,69.98,70.17,63235.0,66.4547,66.6636,66.4452,66.6256,63235.0
2021-02-19 15:30:00,70.16,70.19,69.95,69.95,88263.0,66.6161,66.6446,66.4167,66.4167,88263.0
2021-02-22 09:30:00,69.44,69.58,69.02,69.57,69583.0,65.9325,66.0654,65.5337,66.0559,69583.0
2021-02-22 10:00:00,69.49,69.57,69.23,69.31,15316.0,65.9799,66.0559,65.7331,65.809,15316.0
2021-02-22 10:30:00,69.31,69.6,69.31,69.55,20881.0,65.809,66.0844,65.809,66.0369,20881.0
2021-02-22 11:00:00,69.55,69.6,69.44,69.48,17916.0,66.0369,66.0844,65.9325,65.9704,17916.0
2021-02-22 11:30:00,69.45,69.58,69.38,69.55,8857.0,65.9419,66.0654,65.8755,66.0369,8857.0
2021-02-22 12:00:00,69.54,69.59,69.41,69.59,10880.0,66.0274,66.0749,65.904,66.0749,10880.0
2021-02-22 12:30:00,69.54,69.57,69.22,69.27,21793.0,66.0274,66.0559,65.7236,65.771,21793.0
2021-02-22 13:00:00,69.26,69.34,69.21,69.24,7567.0,65.7615,65.8375,65.7141,65.7426,7567.0
2021-02-22 13:30:00,69.23,69.57,69.23,69.54,66791.0,65.7331,66.0559,65.7331,66.0274,66791.0
2021-02-22 14:00:00,69.55,69.56,69.35,69.44,16738.0,66.0369,66.0464,65.847,65.9325,16738.0
2021-02-22 14:30:00,69.43,69.58,69.41,69.45,14478.0,65.923,66.0654,65.904,65.9419,14478.0
2021-02-22 15:00:00,69.43,69.52,69.31,69.34,13647.0,65.923,66.0084,65.809,65.8375,13647.0
2021-02-22 15:30:00,69.36,69.42,69.21,69.38,77944.0,65.8565,65.9135,65.7141,65.8755,77944.0
2021-02-23 09:30:00,69.42,69.5,68.83,68.92,22139.0,65.9135,65.9894,65.3533,65.4387,22139.0
2021-02-23 10:00:00,68.81,69.38,68.67,69.29,15436.0,65.3343,65.8755,65.2013,65.79,15436.0
2021-02-23 10:30:00,69.28,69.4,69.02,69.14,19482.0,65.7805,65.8945,65.5337,65.6476,19482.0
2021-02-23 11:00:00,69.19,69.3,69.0,69.03,15016.0,65.6951,65.7995,65.5147,65.5432,15016.0
2021-02-23 11:30:00,69.01,69.13,68.61,68.79,9295.0,65.5242,65.6381,65.1444,65.3153,9295.0
2021-02-23 12:00:00,68.79,68.81,68.64,68.65,6489.0,65.3153,65.3343,65.1729,65.1824,6489.0
2021-02-23 12:30:00,68.67,68.77,68.5,68.57,16910.0,65.2013,65.2963,65.0399,65.1064,16910.0
2021-02-23 13:00:00,68.52,68.89,68.52,68.89,9497.0,65.0589,65.4102,65.0589,65.4102,9497.0
2021-02-23 13:30:00,68.93,69.02,68.74,68.99,9876.0,65.4482,65.5337,65.2678,65.5052,9876.0
2021-02-23 14:00:00,68.98,69.11,68.83,69.11,42598.0,65.4957,65.6191,65.3533,65.6191,42598.0
2021-02-23 14:30:00,69.11,69.34,68.92,69.33,32007.0,65.6191,65.8375,65.4387,65.828,32007.0
2021-02-23 15:00:00,69.34,69.68,69.32,69.65,38821.0,65.8375,66.1603,65.8185,66.1318,38821.0
2021-02-23 15:30:00,69.67,69.82,69.21,69.23,121478.0,66.1508,66.2933,65.7141,65.7331,121478.0
2021-02-24 09:30:00,69.38,69.66,69.18,69.37,33213.0,65.8755,66.1413,65.6856,65.866,33213.0
2021-02-24 10:00:00,69.47,69.49,69.08,69.3,13585.0,65.9609,65.9799,65.5906,65.7995,13585.0
2021-02-24 10:30:00,69.26,69.81,69.23,69.77,18109.0,65.7615,66.2838,65.7331,66.2458,18109.0
2021-02-24 11:00:00,69.73,69.86,69.61,69.74,51206.0,66.2078,66.3312,66.0939,66.2173,51206.0
2021-02-24 11:30:00,69.75,70.05,69.69,70.01,37776.0,66.2268,66.5116,66.1698,66.4737,37776.0
2021-02-24 12:00:00,70.05,70.13,69.85,70.09,21257.0,66.5116,66.5876,66.3217,66.5496,21257.0
2021-02-24 12:30:00,70.11,70.3,70.03,70.04,19309.0,66.5686,66.749,66.4927,66.5021,19309.0
2021-02-24 13:00:00,70.05,70.28,70.01,70.16,25980.0,66.5116,66.73,66.4737,66.6161,25980.0
2021-02-24 13:30:00,70.17,70.27,69.98,70.02,32443.0,66.6256,66.7205,66.4452,66.4832,32443.0
2021-02-24 14:00:00,70.02,70.08,69.88,70.03,84303.0,66.4832,66.5401,66.3502,66.4927,84303.0
2021-02-24 14:30:00,70.01,70.05,69.79,69.88,69917.0,66.4737,66.5116,66.2648,66.3502,69917.0
2021-02-24 15:00:00,69.9,70.1,69.88,69.96,225083.0,66.3692,66.5591,66.3502,66.4262,225083.0
2021-02-24 15:30:00,69.96,70.14,69.68,69.78,160081.0,66.4262,66.5971,66.1603,66.2553,160081.0
2021-02-25 09:30:00,69.6,70.51,69.58,70.43,16440.0,66.0844,66.9484,66.0654,66.8724,16440.0
2021-02-25 10:00:00,70.32,70.41,69.86,69.86,18415.0,66.768,66.8535,66.3312,66.3312,18415.0
2021-02-25 10:30:00,69.87,70.0,69.52,69.89,15246.0,66.3407,66.4642,66.0084,66.3597,15246.0
2021-02-25 11:00:00,69.9,70.13,69.82,69.82,44998.0,66.3692,66.5876,66.2933,66.2933,44998.0
2021-02-25 11:30:00,69.74,69.99,69.67,69.81,12670.0,66.2173,66.4547,66.1508,66.2838,12670.0
2021-02-25 12:00:00,69.88,69.92,69.62,69.79,11632.0,66.3502,66.3882,66.1034,66.2648,11632.0
2021-02-25 12:30:00,69.82,69.84,69.37,69.49,19332.0,66.2933,66.3123,65.866,65.9799,19332.0
2021-02-25 13:00:00,69.43,69.86,69.27,69.75,13021.0,65.923,66.3312,65.771,66.2268,13021.0
2021-02-25 13:30:00,69.75,69.8,69.45,69.63,13422.0,66.2268,66.2743,65.9419,66.1129,13422.0
2021-02-25 14:00:00,69.7,69.89,69.65,69.86,8729.0,66.1793,66.3597,66.1318,66.3312,8729.0
2021-02-25 14:30:00,69.82,69.86,69.65,69.67,17079.0,66.2933,66.3312,66.1318,66.1508,17079.0
2021-02-25 15:00:00,69.72,69.72,69.22,69.45,20586.0,66.1983,66.1983,65.7236,65.9419,20586.0
2021-02-25 15:30:00,69.43,69.71,69.21,69.38,79436.0,65.923,66.1888,65.7141,65.8755,79436.0
2021-02-26 09:30:00,69.5,69.84,69.17,69.61,12517.0,65.9894,66.3123,65.6761,66.0939,12517.0
2021-02-26 10:00:00,69.58,69.68,69.25,69.26,22545.0,66.0654,66.1603,65.7521,65.7615,22545.0
2021-02-26 10:30:00,69.28,69.99,69.27,69.67,21515.0,65.7805,66.4547,65.771,66.1508,21515.0
2021-02-26 11:00:00,69.73,69.93,69.57,69.66,17958.0,66.2078,66.3977,66.0559,66.1413,17958.0
2021-02-26 11:30:00,69.64,70.02,69.63,69.78,10560.0,66.1224,66.4832,66.1129,66.2553,10560.0
2021-02-26 12:00:00,69.86,70.06,69.79,69.99,13249.0,66.3312,66.5211,66.2648,66.4547,13249.0
2021-02-26 12:30:00,70.11,70.26,69.95,69.95,10870.0,66.5686,66.711,66.4167,66.4167,10870.0
2021-02-26 13:00:00,69.93,70.19,69.82,70.1,13587.0,66.3977,66.6446,66.2933,66.5591,13587.0
2021-02-26 13:30:00,70.1,70.1,69.77,69.86,19541.0,66.5591,66.5591,66.2458,66.3312,19541.0
2021-02-26 14:00:00,69.88,69.93,69.48,69.66,26493.0,66.3502,66.3977,65.9704,66.1413,26493.0
2021-02-26 14:30:00,69.63,69.91,69.58,69.8,23389.0,66.1129,66.3787,66.0654,66.2743,23389.0
2021-02-26 15:00:00,69.83,70.02,69.67,69.73,27825.0,66.3028,66.4832,66.1508,66.2078,27825.0
2021-02-26 15:30:00,69.73,69.98,69.25,69.27,119653.0,66.2078,66.4452,65.7521,65.771,119653.0
2021-03-01 09:30:00,70.05,70.52,70.05,70.26,47665.0,66.5116,66.9579,66.5116,66.711,47665.0
2021-03-01 10:00:00,70.25,70.81,70.15,70.67,50190.0,66.7015,67.2333,66.6066,67.1003,50190.0
2021-03-01 10:30:00,70.7,71.05,70.66,70.89,105242.0,67.1288,67.4611,67.0908,67.3092,105242.0
2021-03-01 11:00:00,70.97,71.0,70.8,70.95,24241.0,67.3852,67.4137,67.2238,67.3662,24241.0
2021-03-01 11:30:00,70.94,71.2,70.88,71.1,68904.0,67.3567,67.6036,67.2997,67.5086,68904.0
2021-03-01 12:00:00,71.15,71.17,70.99,71.09,24157.0,67.5561,67.5751,67.4042,67.4991,24157.0
2021-03-01 12:30:00,71.1,71.19,71.09,71.17,25883.0,67.5086,67.5941,67.4991,67.5751,25883.0
2021-03-01 13:00:00,71.17,71.25,71.06,71.23,18214.0,67.5751,67.651,67.4706,67.632,18214.0
2021-03-01 13:30:00,71.25,71.56,71.24,71.48,51281.0,67.651,67.9454,67.6415,67.8694,51281.0
2021-03-01 14:00:00,71.47,71.52,71.44,71.46,40018.0,67.8599,67.9074,67.8314,67.8504,40018.0
2021-03-01 14:30:00,71.49,71.87,71.45,71.58,46247.0,67.8789,68.2397,67.8409,67.9644,46247.0
2021-03-01 15:00:00,71.64,71.73,71.31,71.37,26951.0,68.0213,68.1068,67.708,67.765,26951.0
2021-03-01 15:30:00,71.39,71.43,70.89,70.96,107054.0,67.784,67.8219,67.3092,67.3757,107054.0
2021-03-02 09:30:00,71.0,71.17,70.35,70.86,15390.0,67.4137,67.5751,66.7965,67.2807,15390.0
2021-03-02 10:00:00,70.77,70.89,70.21,70.21,13663.0,67.1953,67.3092,66.6636,66.6636,13663.0
2021-03-02 10:30:00,70.25,70.36,69.94,69.98,21590.0,66.7015,66.806,66.4072,66.4452,21590.0
2021-03-02 11:00:00,69.93,70.14,69.73,70.01,15168.0,66.3977,66.5971,66.2078,66.4737,15168.0
2021-03-02 11:30:00,70.06,70.06,69.6,69.81,14526.0,66.5211,66.5211,66.0844,66.2838,14526.0
2021-03-02 12:00:00,69.81,70.05,69.77,69.89,17899.0,66.2838,66.5116,66.2458,66.3597,17899.0
2021-03-02 12:30:00,69.89,70.07,69.81,69.98,12807.0,66.3597,66.5306,66.2838,66.4452,12807.0
2021-03-02 13:00:00,70.02,70.1,69.95,70.03,9608.0,66.4832,66.5591,66.4167,66.4927,9608.0
2021-03-02 13:30:00,70.01,70.21,70.01,70.13,36756.0,66.4737,66.6636,66.4737,66.5876,36756.0
2021-03-02 14:00:00,70.18,70.23,70.03,70.13,11289.0,66.6351,66.6826,66.4927,66.5876,11289.0
2021-03-02 14:30:00,70.12,70.15,70.02,70.06,12884.0,66.5781,66.6066,66.4832,66.5211,12884.0
2021-03-02 15:00:00,70.06,70.2,70.02,70.05,16395.0,66.5211,66.6541,66.4832,66.5116,16395.0
2021-03-02 15:30:00,70.04,70.2,69.85,69.93,101203.0,66.5021,66.6541,66.3217,66.3977,101203.0
2021-03-03 09:30:00,69.42,69.74,68.89,68.98,26836.0,65.9135,66.2173,65.4102,65.4957,26836.0
2021-03-03 10:00:00,68.89,69.29,68.81,69.2,16682.0,65.4102,65.79,65.3343,65.7046,16682.0
2021-03-03 10:30:00,69.25,69.45,68.98,69.19,33946.0,65.7521,65.9419,65.4957,65.6951,33946.0
2021-03-03 11:00:00,69.2,69.7,69.2,69.59,10708.0,65.7046,66.1793,65.7046,66.0749,10708.0
2021-03-03 11:30:00,69.58,69.67,69.23,69.38,22309.0,66.0654,66.1508,65.7331,65.8755,22309.0
2021-03-03 12:00:00,69.38,69.43,69.22,69.26,15061.0,65.8755,65.923,65.7236,65.7615,15061.0
2021-03-03 12:30:00,69.27,69.51,69.16,69.2,14777.0,65.771,65.9989,65.6666,65.7046,14777.0
2021-03-03 13:00:00,69.2,69.39,69.07,69.26,11011.0,65.7046,65.885,65.5811,65.7615,11011.0
2021-03-03 13:30:00,69.25,69.33,69.04,69.06,14567.0,65.7521,65.828,65.5527,65.5716,14567.0
2021-03-03 14:00:00,69.06,69.11,68.86,68.91,13952.0,65.5716,65.6191,65.3818,65.4292,13952.0
2021-03-03 14:30:00,68.87,69.03,68.71,69.02,13726.0,65.3912,65.5432,65.2393,65.5337,13726.0
2021-03-03 15:00:00,68.97,69.07,68.68,68.79,20604.0,65.4862,65.5811,65.2108,65.3153,20604.0
2021-03-03 15:30:00,68.77,68.79,68.28,68.31,79004.0,65.2963,65.3153,64.831,64.8595,79004.0
2021-03-04 09:30:00,68.34,68.34,67.11,67.99,68031.0,64.888,64.888,63.7201,64.5557,68031.0
2021-03-04 10:00:00,68.02,68.06,67.42,67.66,43700.0,64.5842,64.6222,64.0145,64.2424,43700.0
2021-03-04 10:30:00,67.53,67.7,67.25,67.28,24408.0,64.1189,64.2803,63.8531,63.8816,24408.0
2021-03-04 11:00:00,67.31,67.4,66.98,67.1,36353.0,63.91,63.9955,63.5967,63.7107,36353.0
2021-03-04 11:30:00,67.12,67.39,67.05,67.36,56406.0,63.7296,63.986,63.6632,63.9575,56406.0
2021-03-04 12:00:00,67.38,67.82,67.13,67.3,161071.0,63.9765,64.3943,63.7391,63.9006,161071.0
2021-03-04 12:30:00,67.22,67.23,66.27,66.38,62846.0,63.8246,63.8341,62.9226,63.027,62846.0
2021-03-04 13:00:00,66.37,66.69,65.82,65.97,39673.0,63.0175,63.3214,62.4953,62.6377,39673.0
2021-03-04 13:30:00,65.98,66.08,64.92,65.02,58086.0,62.6472,62.7422,61.6408,61.7357,58086.0
2021-03-04 14:00:00,65.11,65.71,64.89,65.7,58308.0,61.8212,62.3909,61.6123,62.3814,58308.0
2021-03-04 14:30:00,65.68,65.96,65.35,65.69,52668.0,62.3624,62.6282,62.049,62.3719,52668.0
2021-03-04 15:00:00,65.7,65.85,65.22,65.51,63972.0,62.3814,62.5238,61.9256,62.201,63972.0
2021-03-04 15:30:00,65.46,65.75,65.44,65.61,196300.0,62.1535,62.4288,62.1345,62.2959,196300.0
2021-03-05 09:30:00,66.35,66.43,64.98,65.15,48753.0,62.9985,63.0745,61.6977,61.8592,48753.0
2021-03-05 10:00:00,65.13,65.7,64.94,64.97,50295.0,61.8402,62.3814,61.6598,61.6882,50295.0
2021-03-05 10:30:00,64.98,65.1,64.34,64.81,38241.0,61.6977,61.8117,61.0901,61.5363,38241.0
2021-03-05 11:00:00,64.7,64.92,64.63,64.76,33190.0,61.4319,61.6408,61.3654,61.4889,33190.0
2021-03-05 11:30:00,64.73,65.48,64.73,65.41,48143.0,61.4604,62.1725,61.4604,62.106,48143.0
2021-03-05 12:00:00,65.4,65.92,65.4,65.89,31921.0,62.0965,62.5903,62.0965,62.5618,31921.0
2021-03-05 12:30:00,65.91,66.13,65.74,65.78,26915.0,62.5808,62.7896,62.4193,62.4573,26915.0
2021-03-05 13:00:00,65.83,66.15,65.7,66.04,39023.0,62.5048,62.8086,62.3814,62.7042,39023.0
2021-03-05 13:30:00,66.1,66.44,66.02,66.19,28663.0,62.7612,63.084,62.6852,62.8466,28663.0
2021-03-05 14:00:00,66.17,66.27,65.77,66.01,38755.0,62.8276,62.9226,62.4478,62.6757,38755.0
2021-03-05 14:30:00,66.03,66.21,65.77,66.04,139012.0,62.6947,62.8656,62.4478,62.7042,139012.0
2021-03-05 15:00:00,66.05,66.29,65.79,65.98,176269.0,62.7137,62.9416,62.4668,62.6472,176269.0
2021-03-05 15:30:00,66.03,66.36,65.89,66.32,295349.0,62.6947,63.008,62.5618,62.9701,295349.0
2021-03-08 09:30:00,66.42,66.64,65.75,65.76,56333.0,63.065,63.2739,62.4288,62.4383,56333.0
2021-03-08 10:00:00,66.02,66.58,65.97,66.5,136023.0,62.6852,63.2169,62.6377,63.141,136023.0
2021-03-08 10:30:00,66.45,67.13,66.14,67.07,125379.0,63.0935,63.7391,62.7991,63.6822,125379.0
2021-03-08 11:00:00,67.19,67.27,66.98,67.06,75284.0,63.7961,63.8721,63.5967,63.6727,75284.0
2021-03-08 11:30:00,67.09,67.22,66.83,66.98,34046.0,63.7012,63.8246,63.4543,63.5967,34046.0
2021-03-08 12:00:00,67.04,67.18,66.94,67.14,43931.0,63.6537,63.7866,63.5587,63.7486,43931.0
2021-03-08 12:30:00,67.21,67.34,67.03,67.2,93685.0,63.8151,63.9385,63.6442,63.8056,93685.0
2021-03-08 13:00:00,67.2,67.21,66.93,66.95,28497.0,63.8056,63.8151,63.5492,63.5682,28497.0
2021-03-08 13:30:00,66.92,66.94,66.34,66.42,22290.0,63.5397,63.5587,62.989,63.065,22290.0
2021-03-08 14:00:00,66.39,66.68,66.28,66.62,34928.0,63.0365,63.3119,62.9321,63.2549,34928.0
2021-03-08 14:30:00,66.62,66.65,66.21,66.3,38703.0,63.2549,63.2834,62.8656,62.9511,38703.0
2021-03-08 15:00:00,66.28,66.35,65.94,66.0,66574.0,62.9321,62.9985,62.6092,62.6662,66574.0
2021-03-08 15:30:00,66.0,66.39,65.98,66.07,139990.0,62.6662,63.0365,62.6472,62.7327,139990.0
2021-03-09 09:30:00,66.68,66.68,65.79,66.35,46679.0,63.3119,63.3119,62.4668,62.9985,46679.0
2021-03-09 10:00:00,66.45,67.12,66.45,67.09,55960.0,63.0935,63.7296,63.0935,63.7012,55960.0
2021-03-09 10:30:00,66.98,67.05,66.69,66.88,35356.0,63.5967,63.6632,63.3214,63.5018,35356.0
2021-03-09 11:00:00,66.96,67.06,66.77,66.77,22558.0,63.5777,63.6727,63.3973,63.3973,22558.0
2021-03-09 11:30:00,66.8,67.04,66.77,67.04,23841.0,63.4258,63.6537,63.3973,63.6537,23841.0
2021-03-09 12:00:00,67.0,67.14,66.87,66.91,25406.0,63.6157,63.7486,63.4923,63.5302,25406.0
2021-03-09 12:30:00,66.92,66.99,66.6,66.67,45077.0,63.5397,63.6062,63.2359,63.3024,45077.0
2021-03-09 13:00:00,66.71,66.8,66.39,66.49,51334.0,63.3404,63.4258,63.0365,63.1315,51334.0
2021-03-09 13:30:00,66.49,66.9,66.41,66.66,22224.0,63.1315,63.5208,63.0555,63.2929,22224.0
2021-03-09 14:00:00,66.71,66.76,66.49,66.51,20042.0,63.3404,63.3878,63.1315,63.1505,20042.0
2021-03-09 14:30:00,66.57,66.69,66.33,66.33,27751.0,63.2074,63.3214,62.9795,62.9795,27751.0
2021-03-09 15:00:00,66.34,66.5,66.3,66.35,39865.0,62.989,63.141,62.9511,62.9985,39865.0
2021-03-09 15:30:00,66.32,66.4,66.13,66.22,123428.0,62.9701,63.046,62.7896,62.8751,123428.0
2021-03-10 09:30:00,66.43,67.09,66.03,66.82,26363.0,63.0745,63.7012,62.6947,63.4448,26363.0
2021-03-10 10:00:00,66.86,67.33,66.85,67.17,18643.0,63.4828,63.929,63.4733,63.7771,18643.0
2021-03-10 10:30:00,67.13,67.46,67.12,67.46,20263.0,63.7391,64.0525,63.7296,64.0525,20263.0
2021-03-10 11:00:00,67.48,67.68,67.4,67.52,29948.0,64.0715,64.2614,63.9955,64.1094,29948.0
2021-03-10 11:30:00,67.52,67.7,67.45,67.53,35459.0,64.1094,64.2803,64.043,64.1189,35459.0
2021-03-10 12:00:00,67.54,67.54,67.21,67.3,19926.0,64.1284,64.1284,63.8151,63.9006,19926.0
2021-03-10 12:30:00,67.3,67.35,66.95,67.15,22663.0,63.9006,63.948,63.5682,63.7581,22663.0
2021-03-10 13:00:00,67.17,67.4,67.05,67.31,15757.0,63.7771,63.9955,63.6632,63.91,15757.0
2021-03-10 13:30:00,67.31,67.36,67.11,67.26,15705.0,63.91,63.9575,63.7201,63.8626,15705.0
2021-03-10 14:00:00,67.25,67.46,67.22,67.31,34494.0,63.8531,64.0525,63.8246,63.91,34494.0
2021-03-10 14:30:00,67.28,67.5,67.26,67.35,21787.0,63.8816,64.0904,63.8626,63.948,21787.0
2021-03-10 15:00:00,67.35,67.39,67.03,67.29,26208.0,63.948,63.986,63.6442,63.8911,26208.0
2021-03-10 15:30:00,67.26,67.63,67.13,67.53,93173.0,63.8626,64.2139,63.7391,64.1189,93173.0
2021-03-11 09:30:00,67.92,68.43,67.76,68.37,24705.0,64.4892,64.9735,64.3373,64.9165,24705.0
2021-03-11 10:00:00,68.3,68.59,68.11,68.55,21123.0,64.85,65.1254,64.6696,65.0874,21123.0
2021-03-11 10:30:00,68.59,68.77,68.49,68.66,31976.0,65.1254,65.2963,65.0304,65.1919,31976.0
2021-03-11 11:00:00,68.68,68.86,68.66,68.73,45940.0,65.2108,65.3818,65.1919,65.2583,45940.0
2021-03-11 11:30:00,68.62,68.8,68.6,68.6,13346.0,65.1539,65.3248,65.1349,65.1349,13346.0
2021-03-11 12:00:00,68.57,68.76,68.44,68.44,49458.0,65.1064,65.2868,64.983,64.983,49458.0
2021-03-11 12:30:00,68.49,68.55,68.23,68.48,37388.0,65.0304,65.0874,64.7836,65.0209,37388.0
2021-03-11 13:00:00,68.48,68.51,68.24,68.24,62522.0,65.0209,65.0494,64.7931,64.7931,62522.0
2021-03-11 13:30:00,68.18,68.25,68.03,68.04,31625.0,64.7361,64.8026,64.5937,64.6032,31625.0
2021-03-11 14:00:00,68.05,68.26,68.03,68.08,30271.0,64.6127,64.8121,64.5937,64.6412,30271.0
2021-03-11 14:30:00,68.1,68.13,67.84,67.93,25334.0,64.6601,64.6886,64.4133,64.4987,25334.0
2021-03-11 15:00:00,67.99,67.99,67.74,67.75,44771.0,64.5557,64.5557,64.3183,64.3278,44771.0
2021-03-11 15:30:00,67.74,67.74,67.39,67.54,144057.0,64.3183,64.3183,63.986,64.1284,144057.0
2021-03-12 09:30:00,67.74,68.48,67.64,68.4,24212.0,64.3183,65.0209,64.2234,64.945,24212.0
2021-03-12 10:00:00,68.38,68.71,68.12,68.32,18682.0,64.926,65.2393,64.6791,64.869,18682.0
2021-03-12 10:30:00,68.36,68.79,68.14,68.52,23282.0,64.907,65.3153,64.6981,65.0589,23282.0
2021-03-12 11:00:00,68.52,68.64,68.22,68.34,19567.0,65.0589,65.1729,64.7741,64.888,19567.0
2021-03-12 11:30:00,68.35,68.49,68.18,68.42,25254.0,64.8975,65.0304,64.7361,64.964,25254.0
2021-03-12 12:00:00,68.45,68.85,68.34,68.67,27205.0,64.9925,65.3723,64.888,65.2013,27205.0
2021-03-12 12:30:00,68.66,68.72,68.52,68.58,14437.0,65.1919,65.2488,65.0589,65.1159,14437.0
2021-03-12 13:00:00,68.61,68.83,68.6,68.76,19437.0,65.1444,65.3533,65.1349,65.2868,19437.0
2021-03-12 13:30:00,68.76,68.91,68.66,68.84,16369.0,65.2868,65.4292,65.1919,65.3628,16369.0
2021-03-12 14:00:00,68.85,68.89,68.75,68.87,20946.0,65.3723,65.4102,65.2773,65.3912,20946.0
2021-03-12 14:30:00,68.85,68.98,68.82,68.96,20797.0,65.3723,65.4957,65.3438,65.4767,20797.0
2021-03-12 15:00:00,68.94,69.1,68.87,69.02,33842.0,65.4577,65.6096,65.3912,65.5337,33842.0
2021-03-12 15:30:00,68.99,69.34,68.97,69.33,156736.0,65.5052,65.8375,65.4862,65.828,156736.0
2021-03-15 09:30:00,69.5,70.11,69.47,69.76,110003.0,65.9894,66.5686,65.9609,66.2363,110003.0
2021-03-15 10:00:00,69.67,70.0,69.58,70.0,22572.0,66.1508,66.4642,66.0654,66.4642,22572.0
2021-03-15 10:30:00,70.01,70.14,69.67,69.87,20113.0,66.4737,66.5971,66.1508,66.3407,20113.0
2021-03-15 11:00:00,69.88,69.97,69.44,69.53,20379.0,66.3502,66.4357,65.9325,66.0179,20379.0
2021-03-15 11:30:00,69.52,69.57,69.27,69.51,16945.0,66.0084,66.0559,65.771,65.9989,16945.0
2021-03-15 12:00:00,69.51,69.77,69.43,69.72,16402.0,65.9989,66.2458,65.923,66.1983,16402.0
2021-03-15 12:30:00,69.76,69.82,69.54,69.82,14301.0,66.2363,66.2933,66.0274,66.2933,14301.0
2021-03-15 13:00:00,69.74,69.93,69.74,69.77,16626.0,66.2173,66.3977,66.2173,66.2458,16626.0
2021-03-15 13:30:00,69.74,69.96,69.67,69.91,18278.0,66.2173,66.4262,66.1508,66.3787,18278.0
2021-03-15 14:00:00,69.95,70.13,69.83,69.97,19290.0,66.4167,66.5876,66.3028,66.4357,19290.0
2021-03-15 14:30:00,69.97,70.11,69.86,70.0,25483.0,66.4357,66.5686,66.3312,66.4642,25483.0
2021-03-15 15:00:00,69.99,70.03,69.79,69.88,26912.0,66.4547,66.4927,66.2648,66.3502,26912.0
2021-03-15 15:30:00,69.87,70.34,69.82,70.24,96412.0,66.3407,66.787,66.2933,66.692,96412.0
2021-03-16 09:30:00,70.0,70.48,70.0,70.23,25634.0,66.4642,66.9199,66.4642,66.6826,25634.0
2021-03-16 10:00:00,70.17,70.38,69.83,70.05,27581.0,66.6256,66.825,66.3028,66.5116,27581.0
2021-03-16 10:30:00,70.0,70.34,69.77,69.77,36783.0,66.4642,66.787,66.2458,66.2458,36783.0
2021-03-16 11:00:00,69.77,70.07,69.7,69.86,38341.0,66.2458,66.5306,66.1793,66.3312,38341.0
2021-03-16 11:30:00,69.9,69.93,69.3,69.47,37393.0,66.3692,66.3977,65.7995,65.9609,37393.0
2021-03-16 12:00:00,69.5,69.85,69.5,69.7,46352.0,65.9894,66.3217,65.9894,66.1793,46352.0
2021-03-16 12:30:00,69.7,69.91,69.67,69.67,17839.0,66.1793,66.3787,66.1508,66.1508,17839.0
2021-03-16 13:00:00,69.66,69.9,69.65,69.75,15038.0,66.1413,66.3692,66.1318,66.2268,15038.0
2021-03-16 13:30:00,69.72,69.93,69.68,69.77,14713.0,66.1983,66.3977,66.1603,66.2458,14713.0
2021-03-16 14:00:00,69.75,69.99,69.75,69.83,14858.0,66.2268,66.4547,66.2268,66.3028,14858.0
2021-03-16 14:30:00,69.9,69.94,69.69,69.9,20790.0,66.3692,66.4072,66.1698,66.3692,20790.0
2021-03-16 15:00:00,69.82,70.07,69.79,69.87,23772.0,66.2933,66.5306,66.2648,66.3407,23772.0
2021-03-16 15:30:00,69.84,70.03,69.73,69.8,108056.0,66.3123,66.4927,66.2078,66.2743,108056.0
2021-03-17 09:30:00,69.73,70.13,69.58,69.73,15235.0,66.2078,66.5876,66.0654,66.2078,15235.0
2021-03-17 10:00:00,69.68,69.81,69.41,69.81,12731.0,66.1603,66.2838,65.904,66.2838,12731.0
2021-03-17 10:30:00,69.71,69.71,69.27,69.56,16288.0,66.1888,66.1888,65.771,66.0464,16288.0
2021-03-17 11:00:00,69.51,70.0,69.48,69.97,13384.0,65.9989,66.4642,65.9704,66.4357,13384.0
2021-03-17 11:30:00,69.92,70.23,69.89,70.19,13785.0,66.3882,66.6826,66.3597,66.6446,13785.0
2021-03-17 12:00:00,70.19,70.42,70.19,70.4,15614.0,66.6446,66.863,66.6446,66.844,15614.0
2021-03-17 12:30:00,70.34,70.43,70.15,70.39,28217.0,66.787,66.8724,66.6066,66.8345,28217.0
2021-03-17 13:00:00,70.41,70.48,70.27,70.36,37602.0,66.8535,66.9199,66.7205,66.806,37602.0
2021-03-17 13:30:00,70.34,70.62,70.24,70.5,32466.0,66.787,67.0529,66.692,66.9389,32466.0
2021-03-17 14:00:00,70.54,70.89,70.54,70.64,40590.0,66.9769,67.3092,66.9769,67.0718,40590.0
2021-03-17 14:30:00,70.64,71.22,70.61,71.08,45926.0,67.0718,67.6225,67.0434,67.4896,45926.0
2021-03-17 15:00:00,71.05,71.06,70.77,70.91,47938.0,67.4611,67.4706,67.1953,67.3282,47938.0
2021-03-17 15:30:00,70.91,71.12,70.63,70.73,169147.0,67.3282,67.5276,67.0623,67.1573,169147.0
2021-03-18 09:30:00,70.72,71.43,70.59,71.25,26119.0,67.1478,67.8219,67.0244,67.651,26119.0
2021-03-18 10:00:00,71.22,71.47,71.21,71.38,26296.0,67.6225,67.8599,67.613,67.7745,26296.0
2021-03-18 10:30:00,71.35,71.5,71.28,71.31,25827.0,67.746,67.8884,67.6795,67.708,25827.0
2021-03-18 11:00:00,71.32,71.47,71.27,71.3,19754.0,67.7175,67.8599,67.67,67.6985,19754.0
2021-03-18 11:30:00,71.3,71.3,71.05,71.21,14904.0,67.6985,67.6985,67.4611,67.613,14904.0
2021-03-18 12:00:00,71.26,71.29,71.06,71.18,11949.0,67.6605,67.689,67.4706,67.5846,11949.0
2021-03-18 12:30:00,71.19,71.21,70.66,70.85,14803.0,67.5941,67.613,67.0908,67.2712,14803.0
2021-03-18 13:00:00,70.82,71.15,70.79,71.09,13910.0,67.2427,67.5561,67.2143,67.4991,13910.0
2021-03-18 13:30:00,71.11,71.12,70.93,71.01,21115.0,67.5181,67.5276,67.3472,67.4232,21115.0
2021-03-18 14:00:00,71.01,71.01,70.5,70.55,15994.0,67.4232,67.4232,66.9389,66.9864,15994.0
2021-03-18 14:30:00,70.55,70.72,70.28,70.6,47083.0,66.9864,67.1478,66.73,67.0339,47083.0
2021-03-18 15:00:00,70.62,70.62,70.18,70.39,28021.0,67.0529,67.0529,66.6351,66.8345,28021.0
2021-03-18 15:30:00,70.4,70.46,70.01,70.11,123258.0,66.844,66.9009,66.4737,66.5686,123258.0
2021-03-19 09:30:00,70.08,70.08,68.96,69.33,109214.0,66.5401,66.5401,65.4767,65.828,109214.0
2021-03-19 10:00:00,69.41,69.67,69.1,69.5,17455.0,65.904,66.1508,65.6096,65.9894,17455.0
2021-03-19 10:30:00,69.48,70.09,69.33,70.09,15099.0,65.9704,66.5496,65.828,66.5496,15099.0
2021-03-19 11:00:00,70.15,70.15,69.79,69.94,23874.0,66.6066,66.6066,66.2648,66.4072,23874.0
2021-03-19 11:30:00,69.97,70.32,69.97,70.24,20227.0,66.4357,66.768,66.4357,66.692,20227.0
2021-03-19 12:00:00,70.22,70.27,70.11,70.16,20612.0,66.6731,66.7205,66.5686,66.6161,20612.0
2021-03-19 12:30:00,70.15,70.23,70.02,70.18,15939.0,66.6066,66.6826,66.4832,66.6351,15939.0
2021-03-19 13:00:00,70.18,70.24,70.03,70.2,19240.0,66.6351,66.692,66.4927,66.6541,19240.0
2021-03-19 13:30:00,70.22,70.38,70.17,70.33,20518.0,66.6731,66.825,66.6256,66.7775,20518.0
2021-03-19 14:00:00,70.32,70.49,70.18,70.45,28568.0,66.768,66.9294,66.6351,66.8914,28568.0
2021-03-19 14:30:00,70.47,70.62,70.41,70.62,34944.0,66.9104,67.0529,66.8535,67.0529,34944.0
2021-03-19 15:00:00,70.6,70.66,70.13,70.16,23934.0,67.0339,67.0908,66.5876,66.6161,23934.0
2021-03-19 15:30:00,70.15,70.51,69.49,69.54,140050.0,66.6066,66.9484,65.9799,66.0274,140050.0
2021-03-22 09:30:00,69.63,69.83,68.7,68.94,17479.0,66.1129,66.3028,65.2298,65.4577,17479.0
2021-03-22 10:00:00,68.88,69.01,68.68,68.8,12907.0,65.4007,65.5242,65.2108,65.3248,12907.0
2021-03-22 10:30:00,68.87,68.93,68.55,68.64,9474.0,65.3912,65.4482,65.0874,65.1729,9474.0
2021-03-22 11:00:00,68.6,69.14,68.6,69.09,18747.0,65.1349,65.6476,65.1349,65.6001,18747.0
2021-03-22 11:30:00,69.11,69.35,69.04,69.34,14743.0,65.6191,65.847,65.5527,65.8375,14743.0
2021-03-22 12:00:00,69.38,69.51,69.23,69.4,11372.0,65.8755,65.9989,65.7331,65.8945,11372.0
2021-03-22 12:30:00,69.43,69.76,69.39,69.76,12316.0,65.923,66.2363,65.885,66.2363,12316.0
2021-03-22 13:00:00,69.72,69.8,69.62,69.79,11044.0,66.1983,66.2743,66.1034,66.2648,11044.0
2021-03-22 13:30:00,69.79,69.92,69.7,69.73,8797.0,66.2648,66.3882,66.1793,66.2078,8797.0
2021-03-22 14:00:00,69.73,69.88,69.6,69.73,11608.0,66.2078,66.3502,66.0844,66.2078,11608.0
2021-03-22 14:30:00,69.73,69.92,69.73,69.77,12997.0,66.2078,66.3882,66.2078,66.2458,12997.0
2021-03-22 15:00:00,69.82,69.98,69.55,69.55,17462.0,66.2933,66.4452,66.0369,66.0369,17462.0
2021-03-22 15:30:00,69.56,69.64,69.44,69.45,52186.0,66.0464,66.1224,65.9325,65.9419,52186.0
2021-03-23 09:30:00,68.98,69.5,68.98,69.37,12892.0,65.4957,65.9894,65.4957,65.866,12892.0
2021-03-23 10:00:00,69.36,69.36,68.94,69.1,11649.0,65.8565,65.8565,65.4577,65.6096,11649.0
2021-03-23 10:30:00,69.14,69.28,68.76,68.76,16776.0,65.6476,65.7805,65.2868,65.2868,16776.0
2021-03-23 11:00:00,68.79,69.21,68.71,69.18,14379.0,65.3153,65.7141,65.2393,65.6856,14379.0
2021-03-23 11:30:00,69.15,69.15,68.83,68.92,22215.0,65.6571,65.6571,65.3533,65.4387,22215.0
2021-03-23 12:00:00,68.91,69.03,68.78,68.79,19948.0,65.4292,65.5432,65.3058,65.3153,19948.0
2021-03-23 12:30:00,68.76,68.93,68.76,68.8,12009.0,65.2868,65.4482,65.2868,65.3248,12009.0
2021-03-23 13:00:00,68.77,68.9,68.68,68.81,22913.0,65.2963,65.4197,65.2108,65.3343,22913.0
2021-03-23 13:30:00,68.79,68.79,68.36,68.42,25092.0,65.3153,65.3153,64.907,64.964,25092.0
2021-03-23 14:00:00,68.41,68.57,68.31,68.39,27053.0,64.9545,65.1064,64.8595,64.9355,27053.0
2021-03-23 14:30:00,68.36,68.4,68.04,68.27,25751.0,64.907,64.945,64.6032,64.8216,25751.0
2021-03-23 15:00:00,68.28,68.53,68.25,68.35,21276.0,64.831,65.0684,64.8026,64.8975,21276.0
2021-03-23 15:30:00,68.35,68.59,68.19,68.42,68897.0,64.8975,65.1254,64.7456,64.964,68897.0
2021-03-24 09:30:00,68.94,69.73,68.86,69.55,14235.0,65.4577,66.2078,65.3818,66.0369,14235.0
2021-03-24 10:00:00,69.51,69.73,69.29,69.55,11705.0,65.9989,66.2078,65.79,66.0369,11705.0
2021-03-24 10:30:00,69.57,69.98,69.54,69.91,18394.0,66.0559,66.4452,66.0274,66.3787,18394.0
2021-03-24 11:00:00,69.95,69.97,69.62,69.72,14495.0,66.4167,66.4357,66.1034,66.1983,14495.0
2021-03-24 11:30:00,69.76,70.08,69.65,69.95,19536.0,66.2363,66.5401,66.1318,66.4167,19536.0
2021-03-24 12:00:00,69.94,70.25,69.92,70.23,28231.0,66.4072,66.7015,66.3882,66.6826,28231.0
2021-03-24 12:30:00,70.17,70.33,69.9,69.97,15535.0,66.6256,66.7775,66.3692,66.4357,15535.0
2021-03-24 13:00:00,69.91,69.91,69.59,69.8,9866.0,66.3787,66.3787,66.0749,66.2743,9866.0
2021-03-24 13:30:00,69.81,69.89,69.55,69.72,10659.0,66.2838,66.3597,66.0369,66.1983,10659.0
2021-03-24 14:00:00,69.77,69.91,69.64,69.72,7760.0,66.2458,66.3787,66.1224,66.1983,7760.0
2021-03-24 14:30:00,69.7,69.79,69.58,69.73,12052.0,66.1793,66.2648,66.0654,66.2078,12052.0
2021-03-24 15:00:00,69.58,69.86,69.55,69.65,14213.0,66.0654,66.3312,66.0369,66.1318,14213.0
2021-03-24 15:30:00,69.63,69.8,69.39,69.39,68804.0,66.1129,66.2743,65.885,65.885,68804.0
2021-03-25 09:30:00,69.16,69.21,68.59,68.64,19392.0,65.6666,65.7141,65.1254,65.1729,19392.0
2021-03-25 10:00:00,68.57,68.67,68.44,68.53,10729.0,65.1064,65.2013,64.983,65.0684,10729.0
2021-03-25 10:30:00,68.54,68.68,68.16,68.29,21748.0,65.0779,65.2108,64.7171,64.8405,21748.0
2021-03-25 11:00:00,68.3,68.75,68.16,68.74,17391.0,64.85,65.2773,64.7171,65.2678,17391.0
2021-03-25 11:30:00,68.77,69.16,68.62,69.16,35915.0,65.2963,65.6666,65.1539,65.6666,35915.0
2021-03-25 12:00:00,69.2,69.45,68.97,69.34,23271.0,65.7046,65.9419,65.4862,65.8375,23271.0
2021-03-25 12:30:00,69.32,69.57,69.32,69.47,14472.0,65.8185,66.0559,65.8185,65.9609,14472.0
2021-03-25 13:00:00,69.45,69.73,69.38,69.62,10389.0,65.9419,66.2078,65.8755,66.1034,10389.0
2021-03-25 13:30:00,69.63,69.73,69.45,69.58,12627.0,66.1129,66.2078,65.9419,66.0654,12627.0
2021-03-25 14:00:00,69.53,69.81,69.43,69.43,16253.0,66.0179,66.2838,65.923,65.923,16253.0
2021-03-25 14:30:00,69.5,69.84,69.46,69.75,10448.0,65.9894,66.3123,65.9514,66.2268,10448.0
2021-03-25 15:00:00,69.77,70.07,69.7,70.07,17798.0,66.2458,66.5306,66.1793,66.5306,17798.0
2021-03-25 15:30:00,70.05,70.25,70.01,70.13,94885.0,66.5116,66.7015,66.4737,66.5876,94885.0
2021-03-26 09:30:00,70.6,70.91,70.21,70.88,17072.0,67.0339,67.3282,66.6636,67.2997,17072.0
2021-03-26 10:00:00,70.86,70.96,70.72,70.83,9915.0,67.2807,67.3757,67.1478,67.2522,9915.0
2021-03-26 10:30:00,70.85,71.17,70.82,70.9,16038.0,67.2712,67.5751,67.2427,67.3187,16038.0
2021-03-26 11:00:00,70.85,70.92,70.52,70.81,19127.0,67.2712,67.3377,66.9579,67.2333,19127.0
2021-03-26 11:30:00,70.86,71.3,70.83,71.25,17330.0,67.2807,67.6985,67.2522,67.651,17330.0
2021-03-26 12:00:00,71.29,71.44,71.19,71.34,21160.0,67.689,67.8314,67.5941,67.7365,21160.0
2021-03-26 12:30:00,71.36,71.53,71.31,71.42,19671.0,67.7555,67.9169,67.708,67.8124,19671.0
2021-03-26 13:00:00,71.43,71.65,71.41,71.6,16502.0,67.8219,68.0308,67.8029,67.9833,16502.0
2021-03-26 13:30:00,71.57,71.6,71.1,71.21,16988.0,67.9549,67.9833,67.5086,67.613,16988.0
2021-03-26 14:00:00,71.23,71.38,71.13,71.36,17800.0,67.632,67.7745,67.5371,67.7555,17800.0
2021-03-26 14:30:00,71.39,71.56,71.29,71.42,25020.0,67.784,67.9454,67.689,67.8124,25020.0
2021-03-26 15:00:00,71.38,71.51,71.22,71.5,27252.0,67.7745,67.8979,67.6225,67.8884,27252.0
2021-03-26 15:30:00,71.52,72.0,71.48,71.9,67317.0,67.9074,68.3631,67.8694,68.2682,67317.0
2021-03-29 09:30:00,71.88,72.62,71.88,72.22,24050.0,68.2492,68.9518,68.2492,68.572,24050.0
2021-03-29 10:00:00,72.29,72.54,72.28,72.34,20501.0,68.6385,68.8759,68.629,68.686,20501.0
2021-03-29 10:30:00,72.34,72.58,71.97,72.07,22951.0,68.686,68.9138,68.3347,68.4296,22951.0
2021-03-29 11:00:00,71.98,72.26,71.9,72.22,18711.0,68.3442,68.61,68.2682,68.572,18711.0
2021-03-29 11:30:00,72.21,72.41,72.19,72.36,15161.0,68.5625,68.7524,68.5435,68.705,15161.0
2021-03-29 12:00:00,72.36,72.44,72.16,72.32,19976.0,68.705,68.7809,68.5151,68.667,19976.0
2021-03-29 12:30:00,72.29,72.73,72.23,72.66,18361.0,68.6385,69.0563,68.5815,68.9898,18361.0
2021-03-29 13:00:00,72.65,72.77,72.36,72.43,14042.0,68.9803,69.0943,68.705,68.7714,14042.0
2021-03-29 13:30:00,72.41,72.65,72.32,72.38,20702.0,68.7524,68.9803,68.667,68.7239,20702.0
2021-03-29 14:00:00,72.4,72.59,72.26,72.55,23923.0,68.7429,68.9233,68.61,68.8854,23923.0
2021-03-29 14:30:00,72.54,73.16,72.47,72.77,110294.0,68.8759,69.4646,68.8094,69.0943,110294.0
2021-03-29 15:00:00,72.79,72.99,72.71,72.73,26800.0,69.1132,69.3031,69.0373,69.0563,26800.0
2021-03-29 15:30:00,72.75,72.75,72.18,72.29,124600.0,69.0753,69.0753,68.5341,68.6385,124600.0
2021-03-30 09:30:00,72.14,72.69,72.11,72.46,14541.0,68.4961,69.0183,68.4676,68.7999,14541.0
2021-03-30 10:00:00,72.47,72.51,72.06,72.29,10773.0,68.8094,68.8474,68.4201,68.6385,10773.0
2021-03-30 10:30:00,72.35,72.62,72.23,72.23,15766.0,68.6955,68.9518,68.5815,68.5815,15766.0
2021-03-30 11:00:00,72.17,72.32,72.04,72.11,18792.0,68.5246,68.667,68.4011,68.4676,18792.0
2021-03-30 11:30:00,72.06,72.24,71.87,72.03,16406.0,68.4201,68.591,68.2397,68.3916,16406.0
2021-03-30 12:00:00,72.01,72.17,71.91,72.01,14417.0,68.3726,68.5246,68.2777,68.3726,14417.0
2021-03-30 12:30:00,71.96,72.04,71.76,71.79,12831.0,68.3252,68.4011,68.1353,68.1638,12831.0
2021-03-30 13:00:00,71.77,71.96,71.75,71.93,13561.0,68.1448,68.3252,68.1258,68.2967,13561.0
2021-03-30 13:30:00,71.92,71.93,71.78,71.83,17319.0,68.2872,68.2967,68.1543,68.2017,17319.0
2021-03-30 14:00:00,71.85,72.11,71.71,72.09,21594.0,68.2207,68.4676,68.0878,68.4486,21594.0
2021-03-30 14:30:00,72.12,72.42,72.06,72.42,22511.0,68.4771,68.7619,68.4201,68.7619,22511.0
2021-03-30 15:00:00,72.4,72.43,72.15,72.27,32764.0,68.7429,68.7714,68.5056,68.6195,32764.0
2021-03-30 15:30:00,72.27,72.41,72.0,72.17,87769.0,68.6195,68.7524,68.3631,68.5246,87769.0
2021-03-31 09:30:00,72.04,72.88,72.04,72.26,44236.0,68.4011,69.1987,68.4011,68.61,44236.0
2021-03-31 10:00:00,72.35,72.36,71.74,71.91,16095.0,68.6955,68.705,68.1163,68.2777,16095.0
2021-03-31 10:30:00,71.8,71.96,71.6,71.92,19879.0,68.1732,68.3252,67.9833,68.2872,19879.0
2021-03-31 11:00:00,71.99,72.27,71.99,72.23,35883.0,68.3536,68.6195,68.3536,68.5815,35883.0
2021-03-31 11:30:00,72.17,72.29,71.88,72.13,40828.0,68.5246,68.6385,68.2492,68.4866,40828.0
2021-03-31 12:00:00,72.13,72.36,72.12,72.2,28574.0,68.4866,68.705,68.4771,68.553,28574.0
2021-03-31 12:30:00,72.17,72.25,71.95,72.2,17661.0,68.5246,68.6005,68.3157,68.553,17661.0
2021-03-31 13:00:00,72.22,72.34,72.19,72.27,16165.0,68.572,68.686,68.5435,68.6195,16165.0
2021-03-31 13:30:00,72.28,72.56,72.18,72.56,18191.0,68.629,68.8949,68.5341,68.8949,18191.0
2021-03-31 14:00:00,72.57,72.57,72.28,72.48,29704.0,68.9044,68.9044,68.629,68.8189,29704.0
2021-03-31 14:30:00,72.49,72.65,72.35,72.35,35261.0,68.8284,68.9803,68.6955,68.6955,35261.0
2021-03-31 15:00:00,72.34,72.43,72.1,72.31,41871.0,68.686,68.7714,68.4581,68.6575,41871.0
2021-03-31 15:30:00,72.31,72.34,71.6,71.61,182718.0,68.6575,68.686,67.9833,67.9928,182718.0
2021-04-01 09:30:00,72.01,72.39,71.27,71.38,21593.0,68.3726,68.7334,67.67,67.7745,21593.0
2021-04-01 10:00:00,71.27,71.77,71.18,71.7,14160.0,67.67,68.1448,67.5846,68.0783,14160.0
2021-04-01 10:30:00,71.73,72.0,71.63,71.98,22028.0,68.1068,68.3631,68.0118,68.3442,22028.0
2021-04-01 11:00:00,72.06,72.15,71.87,71.95,16500.0,68.4201,68.5056,68.2397,68.3157,16500.0
2021-04-01 11:30:00,71.97,72.26,71.96,72.22,21501.0,68.3347,68.61,68.3252,68.572,21501.0
2021-04-01 12:00:00,72.25,72.56,72.2,72.41,29157.0,68.6005,68.8949,68.553,68.7524,29157.0
2021-04-01 12:30:00,72.37,72.48,72.29,72.38,12999.0,68.7145,68.8189,68.6385,68.7239,12999.0
2021-04-01 13:00:00,72.4,72.63,72.37,72.49,19128.0,68.7429,68.9613,68.7145,68.8284,19128.0
2021-04-01 13:30:00,72.5,72.73,72.49,72.68,23219.0,68.8379,69.0563,68.8284,69.0088,23219.0
2021-04-01 14:00:00,72.68,72.74,72.55,72.59,18836.0,69.0088,69.0658,68.8854,68.9233,18836.0
2021-04-01 14:30:00,72.59,72.81,72.57,72.71,18518.0,68.9233,69.1322,68.9044,69.0373,18518.0
2021-04-01 15:00:00,72.71,72.84,72.68,72.8,21763.0,69.0373,69.1607,69.0088,69.1227,21763.0
2021-04-01 15:30:00,72.8,72.96,72.73,72.91,80074.0,69.1227,69.2747,69.0563,69.2272,80074.0
2021-04-05 09:30:00,73.32,73.8,73.24,73.3,15805.0,69.6165,70.0722,69.5405,69.5975,15805.0
2021-04-05 10:00:00,73.31,73.7,73.12,73.69,7406.0,69.607,69.9773,69.4266,69.9678,7406.0
2021-04-05 10:30:00,73.71,73.84,73.47,73.5,8608.0,69.9868,70.1102,69.7589,69.7874,8608.0
2021-04-05 11:00:00,73.39,73.65,73.39,73.53,9515.0,69.6829,69.9298,69.6829,69.8159,9515.0
2021-04-05 11:30:00,73.51,73.8,73.5,73.6,12378.0,69.7969,70.0722,69.7874,69.8823,12378.0
2021-04-05 12:00:00,73.6,73.72,73.34,73.5,12457.0,69.8823,69.9963,69.6355,69.7874,12457.0
2021-04-05 12:30:00,73.5,73.65,73.49,73.59,8020.0,69.7874,69.9298,69.7779,69.8728,8020.0
2021-04-05 13:00:00,73.5,73.6,73.39,73.5,13732.0,69.7874,69.8823,69.6829,69.7874,13732.0
2021-04-05 13:30:00,73.53,73.59,73.38,73.47,10891.0,69.8159,69.8728,69.6734,69.7589,10891.0
2021-04-05 14:00:00,73.47,73.61,73.37,73.48,12905.0,69.7589,69.8918,69.6639,69.7684,12905.0
2021-04-05 14:30:00,73.48,73.49,73.37,73.41,18165.0,69.7684,69.7779,69.6639,69.7019,18165.0
2021-04-05 15:00:00,73.35,73.56,73.32,73.54,34460.0,69.645,69.8443,69.6165,69.8254,34460.0
2021-04-05 15:30:00,73.56,73.84,73.54,73.67,190685.0,69.8443,70.1102,69.8254,69.9488,190685.0
2021-04-06 09:30:00,73.72,74.16,73.36,73.65,17815.0,69.9963,70.414,69.6544,69.9298,17815.0
2021-04-06 10:00:00,73.67,74.52,73.66,74.36,28877.0,69.9488,70.7559,69.9393,70.6039,28877.0
2021-04-06 10:30:00,74.33,74.38,73.87,73.87,28185.0,70.5755,70.6229,70.1387,70.1387,28185.0
2021-04-06 11:00:00,73.76,73.92,73.72,73.9,15960.0,70.0342,70.1862,69.9963,70.1672,15960.0
2021-04-06 11:30:00,73.84,73.99,73.82,73.86,12883.0,70.1102,70.2526,70.0912,70.1292,12883.0
2021-04-06 12:00:00,73.86,74.15,73.82,74.08,28685.0,70.1292,70.4045,70.0912,70.3381,28685.0
2021-04-06 12:30:00,74.05,74.05,73.9,73.96,12145.0,70.3096,70.3096,70.1672,70.2241,12145.0
2021-04-06 13:00:00,73.95,74.0,73.75,73.78,13011.0,70.2146,70.2621,70.0247,70.0532,13011.0
2021-04-06 13:30:00,73.76,73.9,73.74,73.87,17488.0,70.0342,70.1672,70.0153,70.1387,17488.0
2021-04-06 14:00:00,73.87,73.94,73.8,73.89,21235.0,70.1387,70.2052,70.0722,70.1577,21235.0
2021-04-06 14:30:00,73.89,73.92,73.48,73.49,24877.0,70.1577,70.1862,69.7684,69.7779,24877.0
2021-04-06 15:00:00,73.49,73.54,73.17,73.29,33331.0,69.7779,69.8254,69.474,69.588,33331.0
2021-04-06 15:30:00,73.29,73.35,73.13,73.31,106579.0,69.588,69.645,69.4361,69.607,106579.0
2021-04-07 09:30:00,73.15,73.54,72.82,72.85,19721.0,69.4551,69.8254,69.1417,69.1702,19721.0
2021-04-07 10:00:00,72.86,73.18,72.7,73.17,24272.0,69.1797,69.4835,69.0278,69.474,24272.0
2021-04-07 10:30:00,73.24,73.33,73.11,73.12,25079.0,69.5405,69.626,69.4171,69.4266,25079.0
2021-04-07 11:00:00,73.12,73.23,72.98,73.05,18523.0,69.4266,69.531,69.2936,69.3601,18523.0
2021-04-07 11:30:00,73.04,73.07,72.9,72.98,17360.0,69.3506,69.3791,69.2177,69.2936,17360.0
2021-04-07 12:00:00,72.95,72.98,72.7,72.74,17500.0,69.2652,69.2936,69.0278,69.0658,17500.0
2021-04-07 12:30:00,72.76,72.98,72.74,72.86,14284.0,69.0848,69.2936,69.0658,69.1797,14284.0
2021-04-07 13:00:00,72.82,72.93,72.79,72.84,14548.0,69.1417,69.2462,69.1132,69.1607,14548.0
2021-04-07 13:30:00,72.83,72.83,72.6,72.64,17015.0,69.1512,69.1512,68.9328,68.9708,17015.0
2021-04-07 14:00:00,72.65,72.8,72.54,72.59,21272.0,68.9803,69.1227,68.8759,68.9233,21272.0
2021-04-07 14:30:00,72.58,72.73,72.55,72.66,17735.0,68.9138,69.0563,68.8854,68.9898,17735.0
2021-04-07 15:00:00,72.65,72.71,72.56,72.56,24884.0,68.9803,69.0373,68.8949,68.8949,24884.0
2021-04-07 15:30:00,72.55,73.05,72.55,72.9,122290.0,68.8854,69.3601,68.8854,69.2177,122290.0
2021-04-08 09:30:00,73.13,73.13,72.62,72.64,14617.0,69.4361,69.4361,68.9518,68.9708,14617.0
2021-04-08 10:00:00,72.65,72.65,72.19,72.47,20563.0,68.9803,68.9803,68.5435,68.8094,20563.0
2021-04-08 10:30:00,72.52,72.68,72.42,72.61,12674.0,68.8569,69.0088,68.7619,68.9423,12674.0
2021-04-08 11:00:00,72.59,72.75,72.47,72.52,16821.0,68.9233,69.0753,68.8094,68.8569,16821.0
2021-04-08 11:30:00,72.52,72.75,72.51,72.61,14096.0,68.8569,69.0753,68.8474,68.9423,14096.0
2021-04-08 12:00:00,72.6,72.67,72.47,72.63,9422.0,68.9328,68.9993,68.8094,68.9613,9422.0
2021-04-08 12:30:00,72.62,72.74,72.58,72.68,12365.0,68.9518,69.0658,68.9138,69.0088,12365.0
2021-04-08 13:00:00,72.69,72.8,72.68,72.78,10270.0,69.0183,69.1227,69.0088,69.1037,10270.0
2021-04-08 13:30:00,72.78,72.81,72.57,72.57,15616.0,69.1037,69.1322,68.9044,68.9044,15616.0
2021-04-08 14:00:00,72.53,72.7,72.51,72.61,22321.0,68.8664,69.0278,68.8474,68.9423,22321.0
2021-04-08 14:30:00,72.59,72.67,72.57,72.64,10024.0,68.9233,68.9993,68.9044,68.9708,10024.0
2021-04-08 15:00:00,72.62,72.67,72.54,72.62,21654.0,68.9518,68.9993,68.8759,68.9518,21654.0
2021-04-08 15:30:00,72.61,72.84,72.56,72.83,69502.0,68.9423,69.1607,68.8949,69.1512,69502.0
2021-04-09 09:30:00,73.04,73.08,72.57,72.81,11738.0,69.3506,69.3886,68.9044,69.1322,11738.0
2021-04-09 10:00:00,72.86,73.06,72.58,73.06,7711.0,69.1797,69.3696,68.9138,69.3696,7711.0
2021-04-09 10:30:00,73.08,73.14,72.79,72.95,13654.0,69.3886,69.4456,69.1132,69.2652,13654.0
2021-04-09 11:00:00,72.96,73.04,72.74,72.85,8310.0,69.2747,69.3506,69.0658,69.1702,8310.0
2021-04-09 11:30:00,72.89,72.91,72.61,72.72,12515.0,69.2082,69.2272,68.9423,69.0468,12515.0
2021-04-09 12:00:00,72.7,72.74,72.56,72.66,6371.0,69.0278,69.0658,68.8949,68.9898,6371.0
2021-04-09 12:30:00,72.77,72.95,72.75,72.87,8362.0,69.0943,69.2652,69.0753,69.1892,8362.0
2021-04-09 13:00:00,72.85,72.85,72.68,72.85,8086.0,69.1702,69.1702,69.0088,69.1702,8086.0
2021-04-09 13:30:00,72.84,73.02,72.77,72.97,8625.0,69.1607,69.3316,69.0943,69.2841,8625.0
2021-04-09 14:00:00,72.99,73.1,72.95,73.03,14890.0,69.3031,69.4076,69.2652,69.3411,14890.0
2021-04-09 14:30:00,73.02,73.09,72.98,73.04,14818.0,69.3316,69.3981,69.2936,69.3506,14818.0
2021-04-09 15:00:00,73.0,73.12,72.92,73.11,17096.0,69.3126,69.4266,69.2367,69.4171,17096.0
2021-04-09 15:30:00,73.15,73.49,73.15,73.39,57780.0,69.4551,69.7779,69.4551,69.6829,57780.0
2021-04-12 09:30:00,73.4,73.65,73.35,73.45,8544.0,69.6924,69.9298,69.645,69.7399,8544.0
2021-04-12 10:00:00,73.47,73.75,73.46,73.73,5511.0,69.7589,70.0247,69.7494,70.0058,5511.0
2021-04-12 10:30:00,73.7,73.7,73.53,73.59,14387.0,69.9773,69.9773,69.8159,69.8728,14387.0
2021-04-12 11:00:00,73.59,73.96,73.49,73.86,10777.0,69.8728,70.2241,69.7779,70.1292,10777.0
2021-04-12 11:30:00,73.86,73.91,73.78,73.79,10120.0,70.1292,70.1767,70.0532,70.0627,10120.0
2021-04-12 12:00:00,73.8,73.85,73.76,73.85,5971.0,70.0722,70.1197,70.0342,70.1197,5971.0
2021-04-12 12:30:00,73.83,73.95,73.82,73.84,6595.0,70.1007,70.2146,70.0912,70.1102,6595.0
2021-04-12 13:00:00,73.85,73.88,73.68,73.68,10709.0,70.1197,70.1482,69.9583,69.9583,10709.0
2021-04-12 13:30:00,73.71,73.79,73.7,73.79,10244.0,69.9868,70.0627,69.9773,70.0627,10244.0
2021-04-12 14:00:00,73.81,73.88,73.8,73.88,7845.0,70.0817,70.1482,70.0722,70.1482,7845.0
2021-04-12 14:30:00,73.86,73.95,73.83,73.93,10460.0,70.1292,70.2146,70.1007,70.1957,10460.0
2021-04-12 15:00:00,73.92,74.03,73.83,74.02,19439.0,70.1862,70.2906,70.1007,70.2811,19439.0
2021-04-12 15:30:00,74.01,74.24,74.01,74.08,63988.0,70.2716,70.49,70.2716,70.3381,63988.0
2021-04-13 09:30:00,74.03,74.17,73.61,73.65,14877.0,70.2906,70.4235,69.8918,69.9298,14877.0
2021-04-13 10:00:00,73.67,74.07,73.58,73.95,10091.0,69.9488,70.3286,69.8633,70.2146,10091.0
2021-04-13 10:30:00,73.92,73.92,73.55,73.55,8843.0,70.1862,70.1862,69.8349,69.8349,8843.0
2021-04-13 11:00:00,73.54,73.7,73.5,73.59,10365.0,69.8254,69.9773,69.7874,69.8728,10365.0
2021-04-13 11:30:00,73.59,73.8,73.57,73.73,9239.0,69.8728,70.0722,69.8538,70.0058,9239.0
2021-04-13 12:00:00,73.69,73.69,73.5,73.5,7173.0,69.9678,69.9678,69.7874,69.7874,7173.0
2021-04-13 12:30:00,73.46,73.51,73.38,73.45,4493.0,69.7494,69.7969,69.6734,69.7399,4493.0
2021-04-13 13:00:00,73.43,73.45,73.33,73.38,5468.0,69.7209,69.7399,69.626,69.6734,5468.0
2021-04-13 13:30:00,73.43,73.47,73.36,73.45,8145.0,69.7209,69.7589,69.6544,69.7399,8145.0
2021-04-13 14:00:00,73.41,73.61,73.35,73.61,6775.0,69.7019,69.8918,69.645,69.8918,6775.0
2021-04-13 14:30:00,73.61,73.66,73.57,73.61,6935.0,69.8918,69.9393,69.8538,69.8918,6935.0
2021-04-13 15:00:00,73.63,73.82,73.61,73.65,7432.0,69.9108,70.0912,69.8918,69.9298,7432.0
2021-04-13 15:30:00,73.66,73.67,73.42,73.47,46952.0,69.9393,69.9488,69.7114,69.7589,46952.0
2021-04-14 09:30:00,73.83,74.25,73.55,74.11,15277.0,70.1007,70.4995,69.8349,70.3666,15277.0
2021-04-14 10:00:00,74.05,74.14,73.76,73.93,6536.0,70.3096,70.395,70.0342,70.1957,6536.0
2021-04-14 10:30:00,73.83,73.91,73.6,73.75,6453.0,70.1007,70.1767,69.8823,70.0247,6453.0
2021-04-14 11:00:00,73.75,73.9,73.67,73.7,9495.0,70.0247,70.1672,69.9488,69.9773,9495.0
2021-04-14 11:30:00,73.74,73.78,73.46,73.48,8896.0,70.0153,70.0532,69.7494,69.7684,8896.0
2021-04-14 12:00:00,73.45,73.73,73.43,73.67,10758.0,69.7399,70.0058,69.7209,69.9488,10758.0
2021-04-14 12:30:00,73.63,73.74,73.57,73.63,8640.0,69.9108,70.0153,69.8538,69.9108,8640.0
2021-04-14 13:00:00,73.61,73.78,73.56,73.77,9030.0,69.8918,70.0532,69.8443,70.0437,9030.0
2021-04-14 13:30:00,73.77,73.86,73.67,73.67,8024.0,70.0437,70.1292,69.9488,69.9488,8024.0
2021-04-14 14:00:00,73.72,73.75,73.51,73.62,11398.0,69.9963,70.0247,69.7969,69.9013,11398.0
2021-04-14 14:30:00,73.6,73.6,73.41,73.45,18455.0,69.8823,69.8823,69.7019,69.7399,18455.0
2021-04-14 15:00:00,73.42,73.56,73.37,73.52,13601.0,69.7114,69.8443,69.6639,69.8064,13601.0
2021-04-14 15:30:00,73.53,73.53,73.28,73.4,39891.0,69.8159,69.8159,69.5785,69.6924,39891.0
2021-04-15 09:30:00,73.66,73.88,73.5,73.63,9842.0,69.9393,70.1482,69.7874,69.9108,9842.0
2021-04-15 10:00:00,73.61,73.61,73.37,73.47,8743.0,69.8918,69.8918,69.6639,69.7589,8743.0
2021-04-15 10:30:00,73.45,73.83,73.45,73.75,8408.0,69.7399,70.1007,69.7399,70.0247,8408.0
2021-04-15 11:00:00,73.75,74.1,73.73,74.04,13181.0,70.0247,70.3571,70.0058,70.3001,13181.0
2021-04-15 11:30:00,74.03,74.55,73.99,74.4,58332.0,70.2906,70.7843,70.2526,70.6419,58332.0
2021-04-15 12:00:00,74.36,74.44,74.32,74.35,22177.0,70.6039,70.6799,70.566,70.5944,22177.0
2021-04-15 12:30:00,74.36,74.43,74.27,74.27,25918.0,70.6039,70.6704,70.5185,70.5185,25918.0
2021-04-15 13:00:00,74.31,74.38,74.2,74.23,21263.0,70.5565,70.6229,70.452,70.4805,21263.0
2021-04-15 13:30:00,74.22,74.32,74.16,74.23,14280.0,70.471,70.566,70.414,70.4805,14280.0
2021-04-15 14:00:00,74.22,74.36,74.16,74.36,12735.0,70.471,70.6039,70.414,70.6039,12735.0
2021-04-15 14:30:00,74.39,74.44,74.29,74.34,22604.0,70.6324,70.6799,70.5375,70.5849,22604.0
2021-04-15 15:00:00,74.36,74.64,74.27,74.64,61788.0,70.6039,70.8698,70.5185,70.8698,61788.0
2021-04-15 15:30:00,74.64,74.64,74.35,74.57,136130.0,70.8698,70.8698,70.5944,70.8033,136130.0
2021-04-16 09:30:00,74.76,75.45,74.56,74.89,52356.0,71.1609,71.8177,70.9705,71.2846,52356.0
2021-04-16 10:00:00,74.83,74.87,74.67,74.81,11547.0,71.2275,71.2656,71.0752,71.2085,11547.0
2021-04-16 10:30:00,74.8,74.94,74.64,74.92,23923.0,71.199,71.3322,71.0467,71.3132,23923.0
2021-04-16 11:00:00,74.91,75.17,74.87,75.01,19201.0,71.3037,71.5511,71.2656,71.3988,19201.0
2021-04-16 11:30:00,74.98,75.03,74.84,74.84,12655.0,71.3703,71.4179,71.237,71.237,12655.0
2021-04-16 12:00:00,74.88,75.01,74.84,74.89,15541.0,71.2751,71.3988,71.237,71.2846,15541.0
2021-04-16 12:30:00,74.87,75.13,74.82,74.96,15543.0,71.2656,71.5131,71.218,71.3513,15543.0
2021-04-16 13:00:00,75.0,75.0,74.77,74.92,19707.0,71.3893,71.3893,71.1704,71.3132,19707.0
2021-04-16 13:30:00,74.9,74.98,74.81,74.95,14870.0,71.2941,71.3703,71.2085,71.3417,14870.0
2021-04-16 14:00:00,74.95,75.19,74.88,75.13,31008.0,71.3417,71.5702,71.2751,71.5131,31008.0
2021-04-16 14:30:00,75.14,75.39,75.04,75.28,46540.0,71.5226,71.7606,71.4274,71.6558,46540.0
2021-04-16 15:00:00,75.28,75.33,75.17,75.31,17314.0,71.6558,71.7034,71.5511,71.6844,17314.0
2021-04-16 15:30:00,75.33,75.45,75.11,75.17,80662.0,71.7034,71.8177,71.494,71.5511,80662.0
2021-04-19 09:30:00,75.0,75.27,74.59,74.95,21931.0,71.3893,71.6463,70.9991,71.3417,21931.0
2021-04-19 10:00:00,74.9,75.5,74.87,75.45,25048.0,71.2941,71.8653,71.2656,71.8177,25048.0
2021-04-19 10:30:00,75.4,75.49,75.01,75.06,12356.0,71.7701,71.8557,71.3988,71.4464,12356.0
2021-04-19 11:00:00,75.1,75.31,75.01,75.28,25502.0,71.4845,71.6844,71.3988,71.6558,25502.0
2021-04-19 11:30:00,75.26,75.52,75.25,75.41,13099.0,71.6368,71.8843,71.6273,71.7796,13099.0
2021-04-19 12:00:00,75.42,75.69,75.38,75.42,30115.0,71.7891,72.0461,71.751,71.7891,30115.0
2021-04-19 12:30:00,75.38,75.47,75.29,75.39,24558.0,71.751,71.8367,71.6654,71.7606,24558.0
2021-04-19 13:00:00,75.4,75.51,75.37,75.44,16326.0,71.7701,71.8748,71.7415,71.8081,16326.0
2021-04-19 13:30:00,75.45,75.48,75.37,75.38,15696.0,71.8177,71.8462,71.7415,71.751,15696.0
2021-04-19 14:00:00,75.39,75.4,75.24,75.38,13702.0,71.7606,71.7701,71.6178,71.751,13702.0
2021-04-19 14:30:00,75.41,75.42,75.25,75.37,11325.0,71.7796,71.7891,71.6273,71.7415,11325.0
2021-04-19 15:00:00,75.41,75.58,75.36,75.58,29453.0,71.7796,71.9414,71.732,71.9414,29453.0
2021-04-19 15:30:00,75.58,75.84,75.51,75.84,125593.0,71.9414,72.1889,71.8748,72.1889,125593.0
2021-04-20 09:30:00,75.97,76.48,75.78,76.01,15117.0,72.3126,72.7981,72.1318,72.3507,15117.0
2021-04-20 10:00:00,76.0,76.29,75.86,76.09,10890.0,72.3412,72.6172,72.2079,72.4269,10890.0
2021-04-20 10:30:00,76.1,76.18,75.69,75.9,11079.0,72.4364,72.5125,72.0461,72.246,11079.0
2021-04-20 11:00:00,75.88,75.88,75.5,75.61,11102.0,72.227,72.227,71.8653,71.97,11102.0
2021-04-20 11:30:00,75.67,75.7,75.4,75.51,12493.0,72.0271,72.0556,71.7701,71.8748,12493.0
2021-04-20 12:00:00,75.54,75.56,75.35,75.36,8193.0,71.9033,71.9224,71.7225,71.732,8193.0
2021-04-20 12:30:00,75.37,75.41,75.1,75.26,8202.0,71.7415,71.7796,71.4845,71.6368,8202.0
2021-04-20 13:00:00,75.22,75.43,75.13,75.22,9890.0,71.5987,71.7986,71.5131,71.5987,9890.0
2021-04-20 13:30:00,75.2,75.32,75.11,75.3,11090.0,71.5797,71.6939,71.494,71.6749,11090.0
2021-04-20 14:00:00,75.26,75.52,75.26,75.37,14739.0,71.6368,71.8843,71.6368,71.7415,14739.0
2021-04-20 14:30:00,75.32,75.56,75.28,75.55,29236.0,71.6939,71.9224,71.6558,71.9129,29236.0
2021-04-20 15:00:00,75.53,75.62,75.46,75.62,23199.0,71.8938,71.9795,71.8272,71.9795,23199.0
2021-04-20 15:30:00,75.6,76.04,75.57,76.01,108097.0,71.9604,72.3793,71.9319,72.3507,108097.0
2021-04-21 09:30:00,75.88,76.73,75.74,76.7,30993.0,72.227,73.036,72.0937,73.0075,30993.0
2021-04-21 10:00:00,76.7,76.86,76.38,76.83,25641.0,73.0075,73.1598,72.7029,73.1312,25641.0
2021-04-21 10:30:00,76.83,77.0,76.78,76.96,25641.0,73.1312,73.293,73.0836,73.255,25641.0
2021-04-21 11:00:00,76.95,77.06,76.52,76.61,30366.0,73.2455,73.3502,72.8362,72.9218,30366.0
2021-04-21 11:30:00,76.64,76.74,76.59,76.66,13926.0,72.9504,73.0456,72.9028,72.9694,13926.0
2021-04-21 12:00:00,76.68,76.74,76.51,76.67,12963.0,72.9885,73.0456,72.8266,72.9789,12963.0
2021-04-21 12:30:00,76.67,76.71,76.58,76.62,22501.0,72.9789,73.017,72.8933,72.9313,22501.0
2021-04-21 13:00:00,76.66,76.85,76.65,76.73,19143.0,72.9694,73.1503,72.9599,73.036,19143.0
2021-04-21 13:30:00,76.75,77.06,76.74,76.95,21893.0,73.0551,73.3502,73.0456,73.2455,21893.0
2021-04-21 14:00:00,76.97,77.08,76.88,76.9,23746.0,73.2645,73.3692,73.1788,73.1979,23746.0
2021-04-21 14:30:00,76.93,76.98,76.81,76.83,33290.0,73.2264,73.274,73.1122,73.1312,33290.0
2021-04-21 15:00:00,76.87,77.08,76.81,76.81,37038.0,73.1693,73.3692,73.1122,73.1122,37038.0
2021-04-21 15:30:00,76.86,77.12,76.85,76.94,147178.0,73.1598,73.4073,73.1503,73.2359,147178.0
2021-04-22 09:30:00,77.4,77.6,76.84,77.19,38391.0,73.6738,73.8642,73.1407,73.4739,38391.0
2021-04-22 10:00:00,76.91,77.09,76.65,76.97,20542.0,73.2074,73.3787,72.9599,73.2645,20542.0
2021-04-22 10:30:00,76.84,77.29,76.81,77.29,23287.0,73.1407,73.5691,73.1122,73.5691,23287.0
2021-04-22 11:00:00,77.24,77.76,77.1,77.72,42063.0,73.5215,74.0165,73.3882,73.9784,42063.0
2021-04-22 11:30:00,77.67,78.03,77.6,77.96,28211.0,73.9308,74.2735,73.8642,74.2068,28211.0
2021-04-22 12:00:00,77.98,78.2,77.8,77.89,26137.0,74.2259,74.4353,74.0545,74.1402,26137.0
2021-04-22 12:30:00,77.86,77.98,77.58,77.8,21849.0,74.1116,74.2259,73.8451,74.0545,21849.0
2021-04-22 13:00:00,77.84,77.88,77.25,77.58,21974.0,74.0926,74.1307,73.531,73.8451,21974.0
2021-04-22 13:30:00,77.54,77.63,76.77,76.87,29944.0,73.807,73.8927,73.0741,73.1693,29944.0
2021-04-22 14:00:00,76.77,77.06,76.66,76.99,27329.0,73.0741,73.3502,72.9694,73.2835,27329.0
2021-04-22 14:30:00,76.98,77.11,76.85,77.01,27857.0,73.274,73.3977,73.1503,73.3026,27857.0
2021-04-22 15:00:00,77.0,77.04,76.46,76.63,36947.0,73.293,73.3311,72.779,72.9409,36947.0
2021-04-22 15:30:00,76.65,76.76,76.28,76.47,150748.0,72.9599,73.0646,72.6077,72.7886,150748.0
2021-04-23 09:30:00,76.76,77.06,76.09,76.94,54690.0,73.0646,73.3502,72.4269,73.2359,54690.0
2021-04-23 10:00:00,77.04,77.17,76.97,77.07,14494.0,73.3311,73.4549,73.2645,73.3597,14494.0
2021-04-23 10:30:00,77.06,77.52,77.06,77.45,20828.0,73.3502,73.788,73.3502,73.7214,20828.0
2021-04-23 11:00:00,77.45,77.46,77.29,77.33,25343.0,73.7214,73.7309,73.5691,73.6072,25343.0
2021-04-23 11:30:00,77.34,77.61,77.17,77.48,19338.0,73.6167,73.8737,73.4549,73.7499,19338.0
2021-04-23 12:00:00,77.5,77.63,77.39,77.45,16429.0,73.769,73.8927,73.6643,73.7214,16429.0
2021-04-23 12:30:00,77.45,77.7,77.44,77.62,12928.0,73.7214,73.9593,73.7119,73.8832,12928.0
2021-04-23 13:00:00,77.61,77.61,77.37,77.46,15045.0,73.8737,73.8737,73.6452,73.7309,15045.0
2021-04-23 13:30:00,77.46,77.69,77.45,77.56,15850.0,73.7309,73.9498,73.7214,73.8261,15850.0
2021-04-23 14:00:00,77.59,77.71,77.48,77.58,19659.0,73.8546,73.9689,73.7499,73.8451,19659.0
2021-04-23 14:30:00,77.59,77.79,77.56,77.69,21707.0,73.8546,74.045,73.8261,73.9498,21707.0
2021-04-23 15:00:00,77.69,77.9,77.67,77.79,28899.0,73.9498,74.1497,73.9308,74.045,28899.0
2021-04-23 15:30:00,77.77,77.94,77.65,77.8,84459.0,74.026,74.1878,73.9118,74.0545,84459.0
2021-04-26 09:30:00,78.0,78.23,77.78,78.08,24975.0,74.2449,74.4638,74.0355,74.3211,24975.0
2021-04-26 10:00:00,77.94,78.29,77.86,77.97,10499.0,74.1878,74.5209,74.1116,74.2163,10499.0
2021-04-26 10:30:00,77.98,78.15,77.67,77.77,13720.0,74.2259,74.3877,73.9308,74.026,13720.0
2021-04-26 11:00:00,77.67,77.78,77.59,77.74,15456.0,73.9308,74.0355,73.8546,73.9974,15456.0
2021-04-26 11:30:00,77.74,77.77,77.49,77.7,25029.0,73.9974,74.026,73.7595,73.9593,25029.0
2021-04-26 12:00:00,77.68,77.68,76.95,77.02,18690.0,73.9403,73.9403,73.2455,73.3121,18690.0
2021-04-26 12:30:00,77.0,77.18,76.86,76.86,17238.0,73.293,73.4644,73.1598,73.1598,17238.0
2021-04-26 13:00:00,76.87,76.94,76.78,76.89,33287.0,73.1693,73.2359,73.0836,73.1883,33287.0
2021-04-26 13:30:00,76.89,77.0,76.84,76.97,27615.0,73.1883,73.293,73.1407,73.2645,27615.0
2021-04-26 14:00:00,76.95,77.04,76.91,76.95,21659.0,73.2455,73.3311,73.2074,73.2455,21659.0
2021-04-26 14:30:00,76.93,76.95,76.84,76.86,27717.0,73.2264,73.2455,73.1407,73.1598,27717.0
2021-04-26 15:00:00,76.89,77.23,76.89,76.96,33262.0,73.1883,73.512,73.1883,73.255,33262.0
2021-04-26 15:30:00,76.97,77.06,76.8,76.85,88366.0,73.2645,73.3502,73.1027,73.1503,88366.0
2021-04-27 09:30:00,76.67,76.95,76.37,76.37,17526.0,72.9789,73.2455,72.6934,72.6934,17526.0
2021-04-27 10:00:00,76.36,76.69,76.36,76.65,11216.0,72.6839,72.998,72.6839,72.9599,11216.0
2021-04-27 10:30:00,76.61,77.07,76.6,76.99,14320.0,72.9218,73.3597,72.9123,73.2835,14320.0
2021-04-27 11:00:00,77.0,77.1,76.83,77.09,16467.0,73.293,73.3882,73.1312,73.3787,16467.0
2021-04-27 11:30:00,77.09,77.26,76.95,77.19,14570.0,73.3787,73.5405,73.2455,73.4739,14570.0
2021-04-27 12:00:00,77.16,77.26,77.08,77.22,11422.0,73.4453,73.5405,73.3692,73.5025,11422.0
2021-04-27 12:30:00,77.2,77.2,76.9,76.94,7774.0,73.4834,73.4834,73.1979,73.2359,7774.0
2021-04-27 13:00:00,76.94,77.09,76.88,77.08,19706.0,73.2359,73.3787,73.1788,73.3692,19706.0
2021-04-27 13:30:00,77.08,77.24,76.96,77.21,11096.0,73.3692,73.5215,73.255,73.4929,11096.0
2021-04-27 14:00:00,77.22,77.23,76.96,76.98,27698.0,73.5025,73.512,73.255,73.274,27698.0
2021-04-27 14:30:00,76.98,77.21,76.95,77.17,19022.0,73.274,73.4929,73.2455,73.4549,19022.0
2021-04-27 15:00:00,77.17,77.29,77.05,77.26,22946.0,73.4549,73.5691,73.3406,73.5405,22946.0
2021-04-27 15:30:00,77.26,77.46,77.23,77.39,68698.0,73.5405,73.7309,73.512,73.6643,68698.0
2021-04-28 09:30:00,77.24,77.55,77.16,77.55,15000.0,73.5215,73.8166,73.4453,73.8166,15000.0
2021-04-28 10:00:00,77.44,77.45,77.2,77.4,5748.0,73.7119,73.7214,73.4834,73.6738,5748.0
2021-04-28 10:30:00,77.41,77.41,77.27,77.33,11683.0,73.6833,73.6833,73.55,73.6072,11683.0
2021-04-28 11:00:00,77.34,77.4,77.28,77.32,6587.0,73.6167,73.6738,73.5596,73.5976,6587.0
2021-04-28 11:30:00,77.37,77.38,77.17,77.22,6962.0,73.6452,73.6548,73.4549,73.5025,6962.0
2021-04-28 12:00:00,77.2,77.25,77.11,77.12,6408.0,73.4834,73.531,73.3977,73.4073,6408.0
2021-04-28 12:30:00,77.12,77.12,76.86,76.96,3388.0,73.4073,73.4073,73.1598,73.255,3388.0
2021-04-28 13:00:00,76.98,77.07,76.92,77.04,5210.0,73.274,73.3597,73.2169,73.3311,5210.0
2021-04-28 13:30:00,77.05,77.06,76.9,76.92,8369.0,73.3406,73.3502,73.1979,73.2169,8369.0
2021-04-28 14:00:00,76.93,77.13,76.81,76.98,8027.0,73.2264,73.4168,73.1122,73.274,8027.0
2021-04-28 14:30:00,76.99,77.13,76.9,76.99,14310.0,73.2835,73.4168,73.1979,73.2835,14310.0
2021-04-28 15:00:00,77.05,77.07,76.84,76.93,15201.0,73.3406,73.3597,73.1407,73.2264,15201.0
2021-04-28 15:30:00,76.95,77.12,76.9,77.04,48185.0,73.2455,73.4073,73.1979,73.3311,48185.0
2021-04-29 09:30:00,77.24,77.48,76.89,77.01,14147.0,73.5215,73.7499,73.1883,73.3026,14147.0
2021-04-29 10:00:00,76.96,77.39,76.96,77.15,12734.0,73.255,73.6643,73.255,73.4358,12734.0
2021-04-29 10:30:00,77.11,77.4,77.07,77.28,15410.0,73.3977,73.6738,73.3597,73.5596,15410.0
2021-04-29 11:00:00,77.34,77.69,77.28,77.61,10931.0,73.6167,73.9498,73.5596,73.8737,10931.0
2021-04-29 11:30:00,77.59,77.66,77.36,77.44,11856.0,73.8546,73.9213,73.6357,73.7119,11856.0
2021-04-29 12:00:00,77.43,77.43,77.21,77.31,10446.0,73.7023,73.7023,73.4929,73.5881,10446.0
2021-04-29 12:30:00,77.32,77.41,77.13,77.27,18354.0,73.5976,73.6833,73.4168,73.55,18354.0
2021-04-29 13:00:00,77.26,77.37,77.16,77.33,10179.0,73.5405,73.6452,73.4453,73.6072,10179.0
2021-04-29 13:30:00,77.31,77.54,77.31,77.34,15269.0,73.5881,73.807,73.5881,73.6167,15269.0
2021-04-29 14:00:00,77.41,77.77,77.4,77.75,12535.0,73.6833,74.026,73.6738,74.0069,12535.0
2021-04-29 14:30:00,77.75,77.86,77.67,77.85,20797.0,74.0069,74.1116,73.9308,74.1021,20797.0
2021-04-29 15:00:00,77.84,77.91,77.57,77.57,18917.0,74.0926,74.1592,73.8356,73.8356,18917.0
2021-04-29 15:30:00,77.57,77.82,77.56,77.76,77561.0,73.8356,74.0736,73.8261,74.0165,77561.0
2021-04-30 09:30:00,77.2,77.84,76.98,77.56,22929.0,73.4834,74.0926,73.274,73.8261,22929.0
2021-04-30 10:00:00,77.57,77.7,77.41,77.7,9463.0,73.8356,73.9593,73.6833,73.9593,9463.0
2021-04-30 10:30:00,77.67,77.69,77.47,77.63,15646.0,73.9308,73.9498,73.7404,73.8927,15646.0
2021-04-30 11:00:00,77.61,77.62,77.39,77.51,26358.0,73.8737,73.8832,73.6643,73.7785,26358.0
2021-04-30 11:30:00,77.52,77.54,77.4,77.54,17959.0,73.788,73.807,73.6738,73.807,17959.0
2021-04-30 12:00:00,77.57,77.62,77.49,77.59,21596.0,73.8356,73.8832,73.7595,73.8546,21596.0
2021-04-30 12:30:00,77.59,77.65,77.36,77.46,13668.0,73.8546,73.9118,73.6357,73.7309,13668.0
2021-04-30 13:00:00,77.44,77.45,77.18,77.25,11073.0,73.7119,73.7214,73.4644,73.531,11073.0
2021-04-30 13:30:00,77.21,77.3,76.85,76.86,25950.0,73.4929,73.5786,73.1503,73.1598,25950.0
2021-04-30 14:00:00,76.86,77.09,76.85,77.0,18267.0,73.1598,73.3787,73.1503,73.293,18267.0
2021-04-30 14:30:00,76.98,77.06,76.93,77.03,14336.0,73.274,73.3502,73.2264,73.3216,14336.0
2021-04-30 15:00:00,77.02,77.04,76.82,76.96,13599.0,73.3121,73.3311,73.1217,73.255,13599.0
2021-04-30 15:30:00,76.98,76.99,76.45,76.79,197194.0,73.274,73.2835,72.7695,73.0932,197194.0
2021-05-03 09:30:00,77.38,77.6,77.19,77.55,19080.0,73.6548,73.8642,73.4739,73.8166,19080.0
2021-05-03 10:00:00,77.48,77.54,76.73,76.9,22054.0,73.7499,73.807,73.036,73.1979,22054.0
2021-05-03 10:30:00,76.98,77.19,76.9,77.11,28210.0,73.274,73.4739,73.1979,73.3977,28210.0
2021-05-03 11:00:00,77.04,77.24,76.97,77.14,15305.0,73.3311,73.5215,73.2645,73.4263,15305.0
2021-05-03 11:30:00,77.12,77.39,77.12,77.3,10588.0,73.4073,73.6643,73.4073,73.5786,10588.0
2021-05-03 12:00:00,77.31,77.36,76.86,76.9,30627.0,73.5881,73.6357,73.1598,73.1979,30627.0
2021-05-03 12:30:00,76.9,77.05,76.86,77.0,13786.0,73.1979,73.3406,73.1598,73.293,13786.0
2021-05-03 13:00:00,77.03,77.13,76.93,77.12,10149.0,73.3216,73.4168,73.2264,73.4073,10149.0
2021-05-03 13:30:00,77.13,77.33,77.07,77.31,9869.0,73.4168,73.6072,73.3597,73.5881,9869.0
2021-05-03 14:00:00,77.34,77.34,76.97,77.05,16957.0,73.6167,73.6167,73.2645,73.3406,16957.0
2021-05-03 14:30:00,77.08,77.12,77.03,77.09,16859.0,73.3692,73.4073,73.3216,73.3787,16859.0
2021-05-03 15:00:00,77.08,77.08,76.76,76.83,20553.0,73.3692,73.3692,73.0646,73.1312,20553.0
2021-05-03 15:30:00,76.82,76.83,76.45,76.48,95641.0,73.1217,73.1312,72.7695,72.7981,95641.0
2021-05-04 09:30:00,76.21,76.67,76.17,76.42,19942.0,72.5411,72.9789,72.503,72.741,19942.0
2021-05-04 10:00:00,76.42,77.19,76.28,77.09,14304.0,72.741,73.4739,72.6077,73.3787,14304.0
2021-05-04 10:30:00,77.06,77.29,76.92,77.17,18836.0,73.3502,73.5691,73.2169,73.4549,18836.0
2021-05-04 11:00:00,77.17,77.4,77.08,77.34,23940.0,73.4549,73.6738,73.3692,73.6167,23940.0
2021-05-04 11:30:00,77.32,77.57,77.25,77.32,11293.0,73.5976,73.8356,73.531,73.5976,11293.0
2021-05-04 12:00:00,77.33,77.77,77.33,77.69,13883.0,73.6072,74.026,73.6072,73.9498,13883.0
2021-05-04 12:30:00,77.71,77.78,77.64,77.77,14646.0,73.9689,74.0355,73.9022,74.026,14646.0
2021-05-04 13:00:00,77.74,77.8,77.66,77.77,10949.0,73.9974,74.0545,73.9213,74.026,10949.0
2021-05-04 13:30:00,77.74,77.76,77.57,77.64,9285.0,73.9974,74.0165,73.8356,73.9022,9285.0
2021-05-04 14:00:00,77.58,77.78,77.53,77.65,12283.0,73.8451,74.0355,73.7975,73.9118,12283.0
2021-05-04 14:30:00,77.64,77.69,77.62,77.66,12093.0,73.9022,73.9498,73.8832,73.9213,12093.0
2021-05-04 15:00:00,77.64,77.69,77.45,77.52,15387.0,73.9022,73.9498,73.7214,73.788,15387.0
2021-05-04 15:30:00,77.52,77.72,77.5,77.6,97889.0,73.788,73.9784,73.769,73.8642,97889.0
2021-05-05 09:30:00,77.98,77.98,77.23,77.26,13316.0,74.2259,74.2259,73.512,73.5405,13316.0
2021-05-05 10:00:00,77.3,77.45,77.11,77.14,14605.0,73.5786,73.7214,73.3977,73.4263,14605.0
2021-05-05 10:30:00,77.19,77.25,77.02,77.19,13917.0,73.4739,73.531,73.3121,73.4739,13917.0
2021-05-05 11:00:00,77.21,77.43,77.19,77.34,9648.0,73.4929,73.7023,73.4739,73.6167,9648.0
2021-05-05 11:30:00,77.36,77.52,77.2,77.51,15079.0,73.6357,73.788,73.4834,73.7785,15079.0
2021-05-05 12:00:00,77.52,77.74,77.52,77.67,12388.0,73.788,73.9974,73.788,73.9308,12388.0
2021-05-05 12:30:00,77.68,77.75,77.63,77.71,7102.0,73.9403,74.0069,73.8927,73.9689,7102.0
2021-05-05 13:00:00,77.68,77.7,77.57,77.59,7355.0,73.9403,73.9593,73.8356,73.8546,7355.0
2021-05-05 13:30:00,77.58,77.74,77.58,77.71,11626.0,73.8451,73.9974,73.8451,73.9689,11626.0
2021-05-05 14:00:00,77.71,77.83,77.69,77.8,10463.0,73.9689,74.0831,73.9498,74.0545,10463.0
2021-05-05 14:30:00,77.8,77.95,77.8,77.9,22115.0,74.0545,74.1973,74.0545,74.1497,22115.0
2021-05-05 15:00:00,77.93,77.93,77.57,77.69,21505.0,74.1783,74.1783,73.8356,73.9498,21505.0
2021-05-05 15:30:00,77.76,77.76,77.55,77.57,67534.0,74.0165,74.0165,73.8166,73.8356,67534.0
2021-05-06 09:30:00,77.49,78.14,77.33,77.9,32372.0,73.7595,74.3782,73.6072,74.1497,32372.0
2021-05-06 10:00:00,77.88,77.97,77.56,77.95,11751.0,74.1307,74.2163,73.8261,74.1973,11751.0
2021-05-06 10:30:00,77.93,78.39,77.93,78.37,19845.0,74.1783,74.6161,74.1783,74.5971,19845.0
2021-05-06 11:00:00,78.37,78.41,78.05,78.22,16926.0,74.5971,74.6352,74.2925,74.4543,16926.0
2021-05-06 11:30:00,78.28,78.52,78.28,78.29,14656.0,74.5114,74.7399,74.5114,74.5209,14656.0
2021-05-06 12:00:00,78.28,78.31,78.2,78.25,8052.0,74.5114,74.54,74.4353,74.4829,8052.0
2021-05-06 12:30:00,78.26,78.33,78.17,78.21,11984.0,74.4924,74.559,74.4067,74.4448,11984.0
2021-05-06 13:00:00,78.24,78.29,78.11,78.27,13173.0,74.4733,74.5209,74.3496,74.5019,13173.0
2021-05-06 13:30:00,78.3,78.4,78.24,78.28,15930.0,74.5305,74.6256,74.4733,74.5114,15930.0
2021-05-06 14:00:00,78.27,78.32,78.06,78.22,19842.0,74.5019,74.5495,74.302,74.4543,19842.0
2021-05-06 14:30:00,78.2,78.23,78.01,78.01,13371.0,74.4353,74.4638,74.2544,74.2544,13371.0
2021-05-06 15:00:00,78.01,78.31,77.99,78.28,23991.0,74.2544,74.54,74.2354,74.5114,23991.0
2021-05-06 15:30:00,78.29,78.73,78.29,78.58,115163.0,74.5209,74.9398,74.5209,74.797,115163.0
2021-05-07 09:30:00,78.4,78.48,77.64,78.07,31036.0,74.6256,74.7018,73.9022,74.3115,31036.0
2021-05-07 10:00:00,78.23,78.54,78.11,78.53,17252.0,74.4638,74.7589,74.3496,74.7494,17252.0
2021-05-07 10:30:00,78.53,78.65,78.39,78.47,13797.0,74.7494,74.8636,74.6161,74.6923,13797.0
2021-05-07 11:00:00,78.48,78.61,78.43,78.59,11778.0,74.7018,74.8255,74.6542,74.8065,11778.0
2021-05-07 11:30:00,78.56,78.68,78.44,78.44,7951.0,74.7779,74.8922,74.6637,74.6637,7951.0
2021-05-07 12:00:00,78.45,78.51,78.35,78.42,18636.0,74.6732,74.7304,74.5781,74.6447,18636.0
2021-05-07 12:30:00,78.41,78.5,78.23,78.44,16708.0,74.6352,74.7208,74.4638,74.6637,16708.0
2021-05-07 13:00:00,78.44,78.7,78.44,78.5,19158.0,74.6637,74.9112,74.6637,74.7208,19158.0
2021-05-07 13:30:00,78.49,78.7,78.49,78.7,19907.0,74.7113,74.9112,74.7113,74.9112,19907.0
2021-05-07 14:00:00,78.68,78.82,78.61,78.66,16634.0,74.8922,75.0254,74.8255,74.8731,16634.0
2021-05-07 14:30:00,78.68,78.76,78.47,78.51,23255.0,74.8922,74.9683,74.6923,74.7304,23255.0
2021-05-07 15:00:00,78.49,78.61,78.39,78.45,38769.0,74.7113,74.8255,74.6161,74.6732,38769.0
2021-05-07 15:30:00,78.45,78.56,78.36,78.53,111307.0,74.6732,74.7779,74.5876,74.7494,111307.0
2021-05-10 09:30:00,78.68,78.98,78.45,78.95,25700.0,74.8922,75.1777,74.6732,75.1492,25700.0
2021-05-10 10:00:00,78.92,79.35,78.82,79.25,33259.0,75.1206,75.5299,75.0254,75.4347,33259.0
2021-05-10 10:30:00,79.24,79.24,78.95,79.17,16556.0,75.4252,75.4252,75.1492,75.3586,16556.0
2021-05-10 11:00:00,79.2,79.28,79.1,79.28,14399.0,75.3871,75.4633,75.2919,75.4633,14399.0
2021-05-10 11:30:00,79.28,79.37,79.14,79.25,9732.0,75.4633,75.5489,75.33,75.4347,9732.0
2021-05-10 12:00:00,79.19,79.3,79.15,79.21,13016.0,75.3776,75.4823,75.3395,75.3967,13016.0
2021-05-10 12:30:00,79.19,79.24,79.05,79.09,8367.0,75.3776,75.4252,75.2444,75.2824,8367.0
2021-05-10 13:00:00,79.03,79.03,78.92,78.93,8548.0,75.2253,75.2253,75.1206,75.1301,8548.0
2021-05-10 13:30:00,78.92,79.07,78.9,78.98,7504.0,75.1206,75.2634,75.1016,75.1777,7504.0
2021-05-10 14:00:00,78.97,79.05,78.73,78.74,8907.0,75.1682,75.2444,74.9398,74.9493,8907.0
2021-05-10 14:30:00,78.75,78.75,78.34,78.46,16770.0,74.9588,74.9588,74.5685,74.6828,16770.0
2021-05-10 15:00:00,78.46,78.7,78.36,78.65,12778.0,74.6828,74.9112,74.5876,74.8636,12778.0
2021-05-10 15:30:00,78.67,78.67,78.27,78.28,54708.0,74.8826,74.8826,74.5019,74.5114,54708.0
2021-05-11 09:30:00,77.56,77.92,77.33,77.37,20955.0,73.8261,74.1688,73.6072,73.6452,20955.0
2021-05-11 10:00:00,77.46,77.73,77.09,77.25,21755.0,73.7309,73.9879,73.3787,73.531,21755.0
2021-05-11 10:30:00,77.16,77.21,76.79,77.09,20444.0,73.4453,73.4929,73.0932,73.3787,20444.0
2021-05-11 11:00:00,77.15,77.39,76.89,77.39,18311.0,73.4358,73.6643,73.1883,73.6643,18311.0
2021-05-11 11:30:00,77.42,77.54,77.08,77.1,22182.0,73.6928,73.807,73.3692,73.3882,22182.0
2021-05-11 12:00:00,77.09,77.09,76.76,76.8,20297.0,73.3787,73.3787,73.0646,73.1027,20297.0
2021-05-11 12:30:00,76.82,76.9,76.65,76.71,13439.0,73.1217,73.1979,72.9599,73.017,13439.0
2021-05-11 13:00:00,76.77,76.92,76.66,76.89,10697.0,73.0741,73.2169,72.9694,73.1883,10697.0
2021-05-11 13:30:00,76.88,77.03,76.85,77.01,16601.0,73.1788,73.3216,73.1503,73.3026,16601.0
2021-05-11 14:00:00,77.06,77.1,76.86,77.1,17624.0,73.3502,73.3882,73.1598,73.3882,17624.0
2021-05-11 14:30:00,77.04,77.04,76.73,76.9,16598.0,73.3311,73.3311,73.036,73.1979,16598.0
2021-05-11 15:00:00,76.98,77.03,76.81,76.91,20554.0,73.274,73.3216,73.1122,73.2074,20554.0
2021-05-11 15:30:00,76.92,76.92,76.46,76.73,75381.0,73.2169,73.2169,72.779,73.036,75381.0
2021-05-12 09:30:00,76.25,76.8,75.59,76.1,53994.0,72.5792,73.1027,71.9509,72.4364,53994.0
2021-05-12 10:00:00,76.07,76.5,75.95,75.95,46385.0,72.4078,72.8171,72.2936,72.2936,46385.0
2021-05-12 10:30:00,75.91,76.06,75.59,75.69,20535.0,72.2555,72.3983,71.9509,72.0461,20535.0
2021-05-12 11:00:00,75.66,75.83,75.31,75.51,18460.0,72.0176,72.1794,71.6844,71.8748,18460.0
2021-05-12 11:30:00,75.47,75.49,75.06,75.11,12804.0,71.8367,71.8557,71.4464,71.494,12804.0
2021-05-12 12:00:00,75.05,75.24,74.97,75.16,18292.0,71.4369,71.6178,71.3608,71.5416,18292.0
2021-05-12 12:30:00,75.11,75.12,74.86,74.97,16361.0,71.494,71.5036,71.2561,71.3608,16361.0
2021-05-12 13:00:00,74.88,75.18,74.85,75.05,11677.0,71.2751,71.5607,71.2466,71.4369,11677.0
2021-05-12 13:30:00,75.04,75.11,74.95,75.04,19927.0,71.4274,71.494,71.3417,71.4274,19927.0
2021-05-12 14:00:00,75.05,75.09,74.89,74.97,24547.0,71.4369,71.475,71.2846,71.3608,24547.0
2021-05-12 14:30:00,74.89,75.34,74.85,75.21,21055.0,71.2846,71.713,71.2466,71.5892,21055.0
2021-05-12 15:00:00,75.21,75.21,74.64,74.7,19862.0,71.5892,71.5892,71.0467,71.1038,19862.0
2021-05-12 15:30:00,74.65,74.73,74.4,74.41,113639.0,71.0562,71.1323,70.8182,70.8277,113639.0
2021-05-13 09:30:00,74.64,75.44,74.58,75.35,12384.0,71.0467,71.8081,70.9895,71.7225,12384.0
2021-05-13 10:00:00,75.42,75.56,75.22,75.51,24598.0,71.7891,71.9224,71.5987,71.8748,24598.0
2021-05-13 10:30:00,75.59,75.73,75.51,75.73,8095.0,71.9509,72.0842,71.8748,72.0842,8095.0
2021-05-13 11:00:00,75.75,75.78,75.6,75.61,4166.0,72.1032,72.1318,71.9604,71.97,4166.0
2021-05-13 11:30:00,75.6,76.0,75.56,75.82,9778.0,71.9604,72.3412,71.9224,72.1699,9778.0
2021-05-13 12:00:00,75.87,76.09,75.83,76.09,8100.0,72.2174,72.4269,72.1794,72.4269,8100.0
2021-05-13 12:30:00,76.06,76.14,75.93,75.98,8001.0,72.3983,72.4744,72.2746,72.3222,8001.0
2021-05-13 13:00:00,76.02,76.24,75.88,76.12,9593.0,72.3602,72.5696,72.227,72.4554,9593.0
2021-05-13 13:30:00,76.11,76.11,75.85,76.07,9199.0,72.4459,72.4459,72.1984,72.4078,9199.0
2021-05-13 14:00:00,76.08,76.47,76.07,76.41,17179.0,72.4173,72.7886,72.4078,72.7314,17179.0
2021-05-13 14:30:00,76.41,76.56,76.37,76.56,12201.0,72.7314,72.8742,72.6934,72.8742,12201.0
2021-05-13 15:00:00,76.5,76.78,76.47,76.72,22230.0,72.8171,73.0836,72.7886,73.0265,22230.0
2021-05-13 15:30:00,76.78,76.87,76.31,76.39,88337.0,73.0836,73.1693,72.6363,72.7124,88337.0
2021-05-14 09:30:00,76.8,76.8,76.4,76.41,11314.0,73.1027,73.1027,72.7219,72.7314,11314.0
2021-05-14 10:00:00,76.45,76.61,76.28,76.53,12305.0,72.7695,72.9218,72.6077,72.8457,12305.0
2021-05-14 10:30:00,76.47,76.51,76.12,76.49,12469.0,72.7886,72.8266,72.4554,72.8076,12469.0
2021-05-14 11:00:00,76.51,76.74,76.4,76.67,10833.0,72.8266,73.0456,72.7219,72.9789,10833.0
2021-05-14 11:30:00,76.67,76.71,76.53,76.7,7503.0,72.9789,73.017,72.8457,73.0075,7503.0
2021-05-14 12:00:00,76.71,76.93,76.71,76.91,10598.0,73.017,73.2264,73.017,73.2074,10598.0
2021-05-14 12:30:00,76.91,76.95,76.81,76.95,8790.0,73.2074,73.2455,73.1122,73.2455,8790.0
2021-05-14 13:00:00,76.97,77.05,76.86,76.86,6760.0,73.2645,73.3406,73.1598,73.1598,6760.0
2021-05-14 13:30:00,76.84,77.03,76.84,76.94,16196.0,73.1407,73.3216,73.1407,73.2359,16196.0
2021-05-14 14:00:00,76.94,77.07,76.92,77.07,16543.0,73.2359,73.3597,73.2169,73.3597,16543.0
2021-05-14 14:30:00,77.08,77.29,77.08,77.29,42201.0,73.3692,73.5691,73.3692,73.5691,42201.0
2021-05-14 15:00:00,77.29,77.39,77.16,77.32,24684.0,73.5691,73.6643,73.4453,73.5976,24684.0
2021-05-14 15:30:00,77.33,77.33,77.03,77.07,72583.0,73.6072,73.6072,73.3216,73.3597,72583.0
2021-05-17 09:30:00,76.64,76.97,76.09,76.16,11426.0,72.9504,73.2645,72.4269,72.4935,11426.0
2021-05-17 10:00:00,76.12,76.46,75.93,75.93,6253.0,72.4554,72.779,72.2746,72.2746,6253.0
2021-05-17 10:30:00,75.86,76.07,75.66,75.95,4716.0,72.2079,72.4078,72.0176,72.2936,4716.0
2021-05-17 11:00:00,75.93,76.25,75.87,76.12,5314.0,72.2746,72.5792,72.2174,72.4554,5314.0
2021-05-17 11:30:00,76.12,76.27,76.0,76.22,8552.0,72.4554,72.5982,72.3412,72.5506,8552.0
2021-05-17 12:00:00,76.19,76.46,76.17,76.44,7320.0,72.522,72.779,72.503,72.76,7320.0
2021-05-17 12:30:00,76.44,76.47,76.32,76.43,8383.0,72.76,72.7886,72.6458,72.7505,8383.0
2021-05-17 13:00:00,76.43,76.48,76.2,76.2,4900.0,72.7505,72.7981,72.5316,72.5316,4900.0
2021-05-17 13:30:00,76.19,76.31,76.12,76.25,11027.0,72.522,72.6363,72.4554,72.5792,11027.0
2021-05-17 14:00:00,76.26,76.4,76.24,76.36,6239.0,72.5887,72.7219,72.5696,72.6839,6239.0
2021-05-17 14:30:00,76.42,76.43,76.26,76.43,6060.0,72.741,72.7505,72.5887,72.7505,6060.0
2021-05-17 15:00:00,76.42,76.54,76.35,76.44,11428.0,72.741,72.8552,72.6743,72.76,11428.0
2021-05-17 15:30:00,76.44,76.58,76.36,76.42,33345.0,72.76,72.8933,72.6839,72.741,33345.0
2021-05-18 09:30:00,76.49,76.49,75.8,75.85,8489.0,72.8076,72.8076,72.1508,72.1984,8489.0
2021-05-18 10:00:00,75.83,75.83,75.57,75.77,9766.0,72.1794,72.1794,71.9319,72.1223,9766.0
2021-05-18 10:30:00,75.66,75.74,75.41,75.67,11186.0,72.0176,72.0937,71.7796,72.0271,11186.0
2021-05-18 11:00:00,75.69,75.76,75.65,75.7,8283.0,72.0461,72.1127,72.008,72.0556,8283.0
2021-05-18 11:30:00,75.7,75.78,75.63,75.75,6336.0,72.0556,72.1318,71.989,72.1032,6336.0
2021-05-18 12:00:00,75.74,75.89,75.71,75.79,7344.0,72.0937,72.2365,72.0651,72.1413,7344.0
2021-05-18 12:30:00,75.81,75.95,75.8,75.87,9070.0,72.1603,72.2936,72.1508,72.2174,9070.0
2021-05-18 13:00:00,75.88,76.02,75.87,75.92,15596.0,72.227,72.3602,72.2174,72.265,15596.0
2021-05-18 13:30:00,75.91,76.07,75.86,75.94,13906.0,72.2555,72.4078,72.2079,72.2841,13906.0
2021-05-18 14:00:00,75.92,75.97,75.66,75.73,17615.0,72.265,72.3126,72.0176,72.0842,17615.0
2021-05-18 14:30:00,75.72,75.72,75.51,75.62,21779.0,72.0747,72.0747,71.8748,71.9795,21779.0
2021-05-18 15:00:00,75.67,75.72,75.52,75.57,15527.0,72.0271,72.0747,71.8843,71.9319,15527.0
2021-05-18 15:30:00,75.55,75.79,75.24,75.24,79774.0,71.9129,72.1413,71.6178,71.6178,79774.0
2021-05-19 09:30:00,74.29,74.76,74.17,74.66,19078.0,70.7135,71.1609,70.5993,71.0657,19078.0
2021-05-19 10:00:00,74.52,74.52,74.1,74.4,16820.0,70.9324,70.9324,70.5327,70.8182,16820.0
2021-05-19 10:30:00,74.44,74.49,74.13,74.45,9141.0,70.8563,70.9039,70.5612,70.8658,9141.0
2021-05-19 11:00:00,74.45,74.55,74.26,74.39,7773.0,70.8658,70.961,70.685,70.8087,7773.0
2021-05-19 11:30:00,74.39,74.43,74.13,74.37,12110.0,70.8087,70.8468,70.5612,70.7897,12110.0
2021-05-19 12:00:00,74.31,74.56,74.26,74.43,6156.0,70.7325,70.9705,70.685,70.8468,6156.0
2021-05-19 12:30:00,74.43,74.5,74.38,74.47,6422.0,70.8468,70.9134,70.7992,70.8848,6422.0
2021-05-19 13:00:00,74.48,74.7,74.46,74.57,5707.0,70.8944,71.1038,70.8753,70.98,5707.0
2021-05-19 13:30:00,74.53,74.55,74.36,74.54,7809.0,70.942,70.961,70.7801,70.9515,7809.0
2021-05-19 14:00:00,74.55,74.56,74.11,74.49,10302.0,70.961,70.9705,70.5422,70.9039,10302.0
2021-05-19 14:30:00,74.47,74.52,74.2,74.28,15386.0,70.8848,70.9324,70.6278,70.704,15386.0
2021-05-19 15:00:00,74.26,74.46,74.19,74.43,13523.0,70.685,70.8753,70.6183,70.8468,13523.0
2021-05-19 15:30:00,74.36,74.63,74.28,74.62,41655.0,70.7801,71.0371,70.704,71.0276,41655.0
2021-05-20 09:30:00,74.64,74.66,74.16,74.66,20180.0,71.0467,71.0657,70.5898,71.0657,20180.0
2021-05-20 10:00:00,74.59,74.87,74.22,74.26,7802.0,70.9991,71.2656,70.6469,70.685,7802.0
2021-05-20 10:30:00,74.23,74.51,74.22,74.45,8366.0,70.6564,70.9229,70.6469,70.8658,8366.0
2021-05-20 11:00:00,74.46,74.65,74.45,74.54,7203.0,70.8753,71.0562,70.8658,70.9515,7203.0
2021-05-20 11:30:00,74.54,74.81,74.54,74.64,9265.0,70.9515,71.2085,70.9515,71.0467,9265.0
2021-05-20 12:00:00,74.56,74.66,74.51,74.51,6686.0,70.9705,71.0657,70.9229,70.9229,6686.0
2021-05-20 12:30:00,74.51,74.56,74.38,74.47,10176.0,70.9229,70.9705,70.7992,70.8848,10176.0
2021-05-20 13:00:00,74.46,74.66,74.45,74.6,6530.0,70.8753,71.0657,70.8658,71.0086,6530.0
2021-05-20 13:30:00,74.6,74.64,74.48,74.62,10087.0,71.0086,71.0467,70.8944,71.0276,10087.0
2021-05-20 14:00:00,74.59,74.66,74.59,74.66,3882.0,70.9991,71.0657,70.9991,71.0657,3882.0
2021-05-20 14:30:00,74.71,74.71,74.63,74.66,6872.0,71.1133,71.1133,71.0371,71.0657,6872.0
2021-05-20 15:00:00,74.66,74.82,74.55,74.81,8284.0,71.0657,71.218,70.961,71.2085,8284.0
2021-05-20 15:30:00,74.82,74.85,74.58,74.76,63225.0,71.218,71.2466,70.9895,71.1609,63225.0
2021-05-21 09:30:00,75.17,75.41,75.02,75.31,9425.0,71.5511,71.7796,71.4084,71.6844,9425.0
2021-05-21 10:00:00,75.31,75.4,75.13,75.22,13482.0,71.6844,71.7701,71.5131,71.5987,13482.0
2021-05-21 10:30:00,75.27,75.34,75.16,75.18,22166.0,71.6463,71.713,71.5416,71.5607,22166.0
2021-05-21 11:00:00,75.2,75.26,75.08,75.08,14027.0,71.5797,71.6368,71.4655,71.4655,14027.0
2021-05-21 11:30:00,75.08,75.09,74.82,74.82,11600.0,71.4655,71.475,71.218,71.218,11600.0
2021-05-21 12:00:00,74.85,74.86,74.53,74.53,7037.0,71.2466,71.2561,70.942,70.942,7037.0
2021-05-21 12:30:00,74.57,74.62,74.34,74.45,7272.0,70.98,71.0276,70.7611,70.8658,7272.0
2021-05-21 13:00:00,74.5,74.63,74.48,74.62,5409.0,70.9134,71.0371,70.8944,71.0276,5409.0
2021-05-21 13:30:00,74.65,74.72,74.58,74.62,4302.0,71.0562,71.1228,70.9895,71.0276,4302.0
2021-05-21 14:00:00,74.64,74.75,74.6,74.72,9150.0,71.0467,71.1514,71.0086,71.1228,9150.0
2021-05-21 14:30:00,74.72,74.75,74.58,74.68,9296.0,71.1228,71.1514,70.9895,71.0847,9296.0
2021-05-21 15:00:00,74.68,74.8,74.63,74.73,15340.0,71.0847,71.199,71.0371,71.1323,15340.0
2021-05-21 15:30:00,74.73,74.81,74.58,74.72,77926.0,71.1323,71.2085,70.9895,71.1228,77926.0
2021-05-24 09:30:00,75.33,75.33,74.43,74.89,21334.0,71.7034,71.7034,70.8468,71.2846,21334.0
2021-05-24 10:00:00,74.87,75.0,74.56,74.63,6856.0,71.2656,71.3893,70.9705,71.0371,6856.0
2021-05-24 10:30:00,74.6,74.69,74.41,74.44,8650.0,71.0086,71.0943,70.8277,70.8563,8650.0
2021-05-24 11:00:00,74.4,74.68,74.38,74.65,19297.0,70.8182,71.0847,70.7992,71.0562,19297.0
2021-05-24 11:30:00,74.66,74.71,74.56,74.57,7597.0,71.0657,71.1133,70.9705,70.98,7597.0
2021-05-24 12:00:00,74.59,74.59,74.48,74.5,8926.0,70.9991,70.9991,70.8944,70.9134,8926.0
2021-05-24 12:30:00,74.51,74.59,74.51,74.54,7210.0,70.9229,70.9991,70.9229,70.9515,7210.0
2021-05-24 13:00:00,74.56,74.73,74.55,74.7,11859.0,70.9705,71.1323,70.961,71.1038,11859.0
2021-05-24 13:30:00,74.74,74.8,74.65,74.73,6466.0,71.1418,71.199,71.0562,71.1323,6466.0
2021-05-24 14:00:00,74.74,74.87,74.69,74.79,11689.0,71.1418,71.2656,71.0943,71.1894,11689.0
2021-05-24 14:30:00,74.82,74.86,74.81,74.83,8765.0,71.218,71.2561,71.2085,71.2275,8765.0
2021-05-24 15:00:00,74.84,74.95,74.81,74.9,19148.0,71.237,71.3417,71.2085,71.2941,19148.0
2021-05-24 15:30:00,74.92,74.98,74.75,74.9,72464.0,71.3132,71.3703,71.1514,71.2941,72464.0
2021-05-25 09:30:00,75.27,75.75,75.06,75.18,34286.0,71.6463,72.1032,71.4464,71.5607,34286.0
2021-05-25 10:00:00,75.16,75.29,75.13,75.22,10598.0,71.5416,71.6654,71.5131,71.5987,10598.0
2021-05-25 10:30:00,75.25,75.37,75.22,75.32,7260.0,71.6273,71.7415,71.5987,71.6939,7260.0
2021-05-25 11:00:00,75.34,75.46,75.3,75.31,7847.0,71.713,71.8272,71.6749,71.6844,7847.0
2021-05-25 11:30:00,75.32,75.5,75.21,75.49,4945.0,71.6939,71.8653,71.5892,71.8557,4945.0
2021-05-25 12:00:00,75.47,75.71,75.46,75.59,3559.0,71.8367,72.0651,71.8272,71.9509,3559.0
2021-05-25 12:30:00,75.61,75.62,75.35,75.35,8493.0,71.97,71.9795,71.7225,71.7225,8493.0
2021-05-25 13:00:00,75.35,75.41,75.23,75.27,8973.0,71.7225,71.7796,71.6083,71.6463,8973.0
2021-05-25 13:30:00,75.26,75.3,75.12,75.12,18597.0,71.6368,71.6749,71.5036,71.5036,18597.0
2021-05-25 14:00:00,75.12,75.21,75.05,75.14,13598.0,71.5036,71.5892,71.4369,71.5226,13598.0
2021-05-25 14:30:00,75.15,75.18,75.04,75.05,13512.0,71.5321,71.5607,71.4274,71.4369,13512.0
2021-05-25 15:00:00,75.01,75.13,74.99,75.1,21594.0,71.3988,71.5131,71.3798,71.4845,21594.0
2021-05-25 15:30:00,75.06,75.14,74.92,75.08,52048.0,71.4464,71.5226,71.3132,71.4655,52048.0
2021-05-26 09:30:00,75.35,75.5,74.85,74.86,9137.0,71.7225,71.8653,71.2466,71.2561,9137.0
2021-05-26 10:00:00,74.86,75.11,74.77,74.96,14093.0,71.2561,71.494,71.1704,71.3513,14093.0
2021-05-26 10:30:00,74.91,74.95,74.75,74.78,6460.0,71.3037,71.3417,71.1514,71.1799,6460.0
2021-05-26 11:00:00,74.85,74.9,74.79,74.89,8319.0,71.2466,71.2941,71.1894,71.2846,8319.0
2021-05-26 11:30:00,74.91,75.01,74.87,74.99,5660.0,71.3037,71.3988,71.2656,71.3798,5660.0
2021-05-26 12:00:00,74.99,75.17,74.98,75.14,4150.0,71.3798,71.5511,71.3703,71.5226,4150.0
2021-05-26 12:30:00,75.17,75.23,75.06,75.13,6505.0,71.5511,71.6083,71.4464,71.5131,6505.0
2021-05-26 13:00:00,75.1,75.18,75.06,75.08,4907.0,71.4845,71.5607,71.4464,71.4655,4907.0
2021-05-26 13:30:00,75.08,75.1,74.99,75.05,11829.0,71.4655,71.4845,71.3798,71.4369,11829.0
2021-05-26 14:00:00,75.04,75.12,74.98,75.11,9867.0,71.4274,71.5036,71.3703,71.494,9867.0
2021-05-26 14:30:00,75.07,75.15,75.03,75.12,9229.0,71.456,71.5321,71.4179,71.5036,9229.0
2021-05-26 15:00:00,75.11,75.2,75.05,75.09,11598.0,71.494,71.5797,71.4369,71.475,11598.0
2021-05-26 15:30:00,75.1,75.34,75.09,75.32,40856.0,71.4845,71.713,71.475,71.6939,40856.0
2021-05-27 09:30:00,75.9,76.0,75.5,75.71,14758.0,72.246,72.3412,71.8653,72.0651,14758.0
2021-05-27 10:00:00,75.65,75.66,75.3,75.41,11204.0,72.008,72.0176,71.6749,71.7796,11204.0
2021-05-27 10:30:00,75.46,75.8,75.46,75.8,4308.0,71.8272,72.1508,71.8272,72.1508,4308.0
2021-05-27 11:00:00,75.87,75.87,75.66,75.67,3927.0,72.2174,72.2174,72.0176,72.0271,3927.0
2021-05-27 11:30:00,75.6,75.76,75.59,75.74,3123.0,71.9604,72.1127,71.9509,72.0937,3123.0
2021-05-27 12:00:00,75.68,75.84,75.67,75.73,5462.0,72.0366,72.1889,72.0271,72.0842,5462.0
2021-05-27 12:30:00,75.76,75.9,75.75,75.76,5879.0,72.1127,72.246,72.1032,72.1127,5879.0
2021-05-27 13:00:00,75.75,75.8,75.72,75.8,6324.0,72.1032,72.1508,72.0747,72.1508,6324.0
2021-05-27 13:30:00,75.77,75.8,75.67,75.8,6345.0,72.1223,72.1508,72.0271,72.1508,6345.0
2021-05-27 14:00:00,75.75,75.84,75.7,75.81,5097.0,72.1032,72.1889,72.0556,72.1603,5097.0
2021-05-27 14:30:00,75.83,75.87,75.8,75.87,4404.0,72.1794,72.2174,72.1508,72.2174,4404.0
2021-05-27 15:00:00,75.86,75.9,75.74,75.8,14993.0,72.2079,72.246,72.0937,72.1508,14993.0
2021-05-27 15:30:00,75.78,75.89,75.52,75.58,76873.0,72.1318,72.2365,71.8843,71.9414,76873.0
2021-05-28 09:30:00,75.42,75.62,75.0,75.6,41783.0,71.7891,71.9795,71.3893,71.9604,41783.0
2021-05-28 10:00:00,75.56,75.73,75.41,75.73,11949.0,71.9224,72.0842,71.7796,72.0842,11949.0
2021-05-28 10:30:00,75.74,75.81,75.52,75.67,15928.0,72.0937,72.1603,71.8843,72.0271,15928.0
2021-05-28 11:00:00,75.7,75.7,75.58,75.66,12621.0,72.0556,72.0556,71.9414,72.0176,12621.0
2021-05-28 11:30:00,75.67,75.79,75.67,75.76,8663.0,72.0271,72.1413,72.0271,72.1127,8663.0
2021-05-28 12:00:00,75.77,75.86,75.72,75.83,11303.0,72.1223,72.2079,72.0747,72.1794,11303.0
2021-05-28 12:30:00,75.8,75.82,75.66,75.69,12099.0,72.1508,72.1699,72.0176,72.0461,12099.0
2021-05-28 13:00:00,75.7,75.78,75.65,75.77,12661.0,72.0556,72.1318,72.008,72.1223,12661.0
2021-05-28 13:30:00,75.74,75.75,75.69,75.73,12780.0,72.0937,72.1032,72.0461,72.0842,12780.0
2021-05-28 14:00:00,75.73,75.74,75.62,75.66,13839.0,72.0842,72.0937,71.9795,72.0176,13839.0
2021-05-28 14:30:00,75.67,75.76,75.63,75.74,8895.0,72.0271,72.1127,71.989,72.0937,8895.0
2021-05-28 15:00:00,75.69,75.77,75.69,75.75,8431.0,72.0461,72.1223,72.0461,72.1032,8431.0
2021-05-28 15:30:00,75.72,75.81,75.64,75.72,41866.0,72.0747,72.1603,71.9985,72.0747,41866.0
2021-06-01 09:30:00,76.47,76.72,76.24,76.43,24138.0,72.7886,73.0265,72.5696,72.7505,24138.0
2021-06-01 10:00:00,76.43,76.46,76.19,76.24,12895.0,72.7505,72.779,72.522,72.5696,12895.0
2021-06-01 10:30:00,76.28,76.54,76.25,76.52,22154.0,72.6077,72.8552,72.5792,72.8362,22154.0
2021-06-01 11:00:00,76.5,76.74,76.44,76.72,12003.0,72.8171,73.0456,72.76,73.0265,12003.0
2021-06-01 11:30:00,76.69,76.82,76.58,76.59,13812.0,72.998,73.1217,72.8933,72.9028,13812.0
2021-06-01 12:00:00,76.59,76.61,76.52,76.59,11268.0,72.9028,72.9218,72.8362,72.9028,11268.0
2021-06-01 12:30:00,76.59,76.63,76.5,76.5,8088.0,72.9028,72.9409,72.8171,72.8171,8088.0
2021-06-01 13:00:00,76.48,76.48,76.02,76.07,29155.0,72.7981,72.7981,72.3602,72.4078,29155.0
2021-06-01 13:30:00,76.05,76.12,76.03,76.04,8705.0,72.3888,72.4554,72.3697,72.3793,8705.0
2021-06-01 14:00:00,76.07,76.18,76.05,76.14,11310.0,72.4078,72.5125,72.3888,72.4744,11310.0
2021-06-01 14:30:00,76.13,76.18,76.09,76.18,13933.0,72.4649,72.5125,72.4269,72.5125,13933.0
2021-06-01 15:00:00,76.15,76.2,76.07,76.2,14621.0,72.484,72.5316,72.4078,72.5316,14621.0
2021-06-01 15:30:00,76.2,76.22,75.97,75.98,69998.0,72.5316,72.5506,72.3126,72.3222,69998.0
2021-06-02 09:30:00,76.14,76.14,75.45,75.58,12709.0,72.4744,72.4744,71.8177,71.9414,12709.0
2021-06-02 10:00:00,75.58,75.79,75.58,75.58,10402.0,71.9414,72.1413,71.9414,71.9414,10402.0
2021-06-02 10:30:00,75.57,75.78,75.56,75.62,10412.0,71.9319,72.1318,71.9224,71.9795,10412.0
2021-06-02 11:00:00,75.63,75.74,75.45,75.45,12954.0,71.989,72.0937,71.8177,71.8177,12954.0
2021-06-02 11:30:00,75.44,75.46,75.07,75.08,11469.0,71.8081,71.8272,71.456,71.4655,11469.0
2021-06-02 12:00:00,75.08,75.15,74.7,74.7,12552.0,71.4655,71.5321,71.1038,71.1038,12552.0
2021-06-02 12:30:00,74.72,74.82,74.69,74.79,9546.0,71.1228,71.218,71.0943,71.1894,9546.0
2021-06-02 13:00:00,74.8,74.89,74.69,74.89,12563.0,71.199,71.2846,71.0943,71.2846,12563.0
2021-06-02 13:30:00,74.85,75.26,74.84,75.25,16512.0,71.2466,71.6368,71.237,71.6273,16512.0
2021-06-02 14:00:00,75.23,75.35,75.21,75.27,15874.0,71.6083,71.7225,71.5892,71.6463,15874.0
2021-06-02 14:30:00,75.31,75.37,75.25,75.31,11790.0,71.6844,71.7415,71.6273,71.6844,11790.0
2021-06-02 15:00:00,75.32,75.35,75.06,75.11,12742.0,71.6939,71.7225,71.4464,71.494,12742.0
2021-06-02 15:30:00,75.09,75.1,74.86,75.04,65610.0,71.475,71.4845,71.2561,71.4274,65610.0
2021-06-03 09:30:00,74.8,75.11,74.03,74.13,19149.0,71.199,71.494,70.466,70.5612,19149.0
2021-06-03 10:00:00,74.03,74.11,73.85,73.89,38218.0,70.466,70.5422,70.2947,70.3328,38218.0
2021-06-03 10:30:00,73.95,74.28,73.91,74.24,46254.0,70.3899,70.704,70.3518,70.6659,46254.0
2021-06-03 11:00:00,74.24,74.44,74.14,74.38,60559.0,70.6659,70.8563,70.5707,70.7992,60559.0
2021-06-03 11:30:00,74.41,74.59,74.36,74.49,41808.0,70.8277,70.9991,70.7801,70.9039,41808.0
2021-06-03 12:00:00,74.48,74.52,74.25,74.25,15734.0,70.8944,70.9324,70.6754,70.6754,15734.0
2021-06-03 12:30:00,74.28,74.38,74.19,74.21,9448.0,70.704,70.7992,70.6183,70.6374,9448.0
2021-06-03 13:00:00,74.2,74.22,74.03,74.16,36933.0,70.6278,70.6469,70.466,70.5898,36933.0
2021-06-03 13:30:00,74.14,74.27,74.11,74.14,14738.0,70.5707,70.6945,70.5422,70.5707,14738.0
2021-06-03 14:00:00,74.12,74.2,74.05,74.11,19061.0,70.5517,70.6278,70.4851,70.5422,19061.0
2021-06-03 14:30:00,74.11,74.15,74.03,74.03,14132.0,70.5422,70.5803,70.466,70.466,14132.0
2021-06-03 15:00:00,74.01,74.18,74.0,74.18,18999.0,70.447,70.6088,70.4375,70.6088,18999.0
2021-06-03 15:30:00,74.16,74.41,74.1,74.41,116947.0,70.5898,70.8277,70.5327,70.8277,116947.0
2021-06-04 09:30:00,74.52,74.9,74.31,74.87,24104.0,70.9324,71.2941,70.7325,71.2656,24104.0
2021-06-04 10:00:00,74.92,74.97,74.74,74.78,14662.0,71.3132,71.3608,71.1418,71.1799,14662.0
2021-06-04 10:30:00,74.75,75.05,74.74,75.04,19140.0,71.1514,71.4369,71.1418,71.4274,19140.0
2021-06-04 11:00:00,75.04,75.12,74.93,74.93,16030.0,71.4274,71.5036,71.3227,71.3227,16030.0
2021-06-04 11:30:00,74.91,74.93,74.78,74.83,11733.0,71.3037,71.3227,71.1799,71.2275,11733.0
2021-06-04 12:00:00,74.82,74.98,74.82,74.94,8476.0,71.218,71.3703,71.218,71.3322,8476.0
2021-06-04 12:30:00,74.94,75.09,74.92,75.05,13137.0,71.3322,71.475,71.3132,71.4369,13137.0
2021-06-04 13:00:00,75.06,75.1,74.88,74.9,9261.0,71.4464,71.4845,71.2751,71.2941,9261.0
2021-06-04 13:30:00,74.92,75.03,74.91,74.98,9493.0,71.3132,71.4179,71.3037,71.3703,9493.0
2021-06-04 14:00:00,75.03,75.19,75.03,75.16,8254.0,71.4179,71.5702,71.4179,71.5416,8254.0
2021-06-04 14:30:00,75.15,75.28,75.12,75.24,27986.0,71.5321,71.6558,71.5036,71.6178,27986.0
2021-06-04 15:00:00,75.24,75.29,75.13,75.16,9081.0,71.6178,71.6654,71.5131,71.5416,9081.0
2021-06-04 15:30:00,75.16,75.36,75.13,75.34,60568.0,71.5416,71.732,71.5131,71.713,60568.0
2021-06-07 09:30:00,75.06,75.34,74.91,74.96,53069.0,71.4464,71.713,71.3037,71.3513,53069.0
2021-06-07 10:00:00,74.92,74.95,74.71,74.78,44548.0,71.3132,71.3417,71.1133,71.1799,44548.0
2021-06-07 10:30:00,74.72,74.78,74.61,74.69,22302.0,71.1228,71.1799,71.0181,71.0943,22302.0
2021-06-07 11:00:00,74.73,74.74,74.5,74.59,34183.0,71.1323,71.1418,70.9134,70.9991,34183.0
2021-06-07 11:30:00,74.6,74.61,74.26,74.4,15338.0,71.0086,71.0181,70.685,70.8182,15338.0
2021-06-07 12:00:00,74.41,74.42,74.24,74.28,13198.0,70.8277,70.8373,70.6659,70.704,13198.0
2021-06-07 12:30:00,74.29,74.42,74.2,74.33,15068.0,70.7135,70.8373,70.6278,70.7516,15068.0
2021-06-07 13:00:00,74.33,74.48,74.32,74.46,12331.0,70.7516,70.8944,70.7421,70.8753,12331.0
2021-06-07 13:30:00,74.42,74.47,74.4,74.45,13695.0,70.8373,70.8848,70.8182,70.8658,13695.0
2021-06-07 14:00:00,74.42,74.58,74.41,74.58,26549.0,70.8373,70.9895,70.8277,70.9895,26549.0
2021-06-07 14:30:00,74.56,74.6,74.52,74.55,16589.0,70.9705,71.0086,70.9324,70.961,16589.0
2021-06-07 15:00:00,74.57,74.65,74.53,74.63,17588.0,70.98,71.0562,70.942,71.0371,17588.0
2021-06-07 15:30:00,74.65,74.83,74.59,74.72,120982.0,71.0562,71.2275,70.9991,71.1228,120982.0
2021-06-08 09:30:00,74.74,74.74,73.84,73.94,37909.0,71.1418,71.1418,70.2852,70.3804,37909.0
2021-06-08 10:00:00,73.93,73.98,73.76,73.93,26017.0,70.3708,70.4184,70.209,70.3708,26017.0
2021-06-08 10:30:00,73.95,74.21,73.92,74.19,25014.0,70.3899,70.6374,70.3613,70.6183,25014.0
2021-06-08 11:00:00,74.19,74.25,73.97,74.02,53117.0,70.6183,70.6754,70.4089,70.4565,53117.0
2021-06-08 11:30:00,74.01,74.41,73.98,74.32,17567.0,70.447,70.8277,70.4184,70.7421,17567.0
2021-06-08 12:00:00,74.32,74.48,74.27,74.43,13630.0,70.7421,70.8944,70.6945,70.8468,13630.0
2021-06-08 12:30:00,74.41,74.45,74.22,74.24,10604.0,70.8277,70.8658,70.6469,70.6659,10604.0
2021-06-08 13:00:00,74.29,74.29,74.2,74.23,15803.0,70.7135,70.7135,70.6278,70.6564,15803.0
2021-06-08 13:30:00,74.23,74.36,74.23,74.32,12240.0,70.6564,70.7801,70.6564,70.7421,12240.0
2021-06-08 14:00:00,74.33,74.44,74.29,74.41,73576.0,70.7516,70.8563,70.7135,70.8277,73576.0
2021-06-08 14:30:00,74.4,74.4,74.22,74.26,21621.0,70.8182,70.8182,70.6469,70.685,21621.0
2021-06-08 15:00:00,74.29,74.46,74.29,74.45,26278.0,70.7135,70.8753,70.7135,70.8658,26278.0
2021-06-08 15:30:00,74.46,74.57,74.4,74.46,69237.0,70.8753,70.98,70.8182,70.8753,69237.0
2021-06-09 09:30:00,74.31,74.31,73.77,73.98,14240.0,70.7325,70.7325,70.2185,70.4184,14240.0
2021-06-09 10:00:00,74.05,74.33,74.05,74.28,11466.0,70.4851,70.7516,70.4851,70.704,11466.0
2021-06-09 10:30:00,74.32,74.38,74.16,74.16,13273.0,70.7421,70.7992,70.5898,70.5898,13273.0
2021-06-09 11:00:00,74.16,74.19,74.01,74.15,10334.0,70.5898,70.6183,70.447,70.5803,10334.0
2021-06-09 11:30:00,74.11,74.14,73.98,74.04,9324.0,70.5422,70.5707,70.4184,70.4755,9324.0
2021-06-09 12:00:00,74.05,74.09,73.7,73.76,19303.0,70.4851,70.5231,70.1519,70.209,19303.0
2021-06-09 12:30:00,73.76,73.86,73.69,73.75,7594.0,70.209,70.3042,70.1424,70.1995,7594.0
2021-06-09 13:00:00,73.75,73.87,73.73,73.76,10832.0,70.1995,70.3137,70.1805,70.209,10832.0
2021-06-09 13:30:00,73.78,73.81,73.7,73.79,7893.0,70.2281,70.2566,70.1519,70.2376,7893.0
2021-06-09 14:00:00,73.78,73.79,73.65,73.79,7053.0,70.2281,70.2376,70.1043,70.2376,7053.0
2021-06-09 14:30:00,73.77,73.85,73.74,73.78,13691.0,70.2185,70.2947,70.19,70.2281,13691.0
2021-06-09 15:00:00,73.77,73.85,73.72,73.74,17895.0,70.2185,70.2947,70.171,70.19,17895.0
2021-06-09 15:30:00,73.73,73.81,73.64,73.66,54771.0,70.1805,70.2566,70.0948,70.1138,54771.0
2021-06-10 09:30:00,73.92,74.11,73.64,73.77,8334.0,70.3613,70.5422,70.0948,70.2185,8334.0
2021-06-10 10:00:00,73.84,73.86,73.32,73.32,14210.0,70.2852,70.3042,69.7902,69.7902,14210.0
2021-06-10 10:30:00,73.36,73.39,73.22,73.3,9316.0,69.8283,69.8568,69.695,69.7712,9316.0
2021-06-10 11:00:00,73.31,73.45,73.18,73.45,9069.0,69.7807,69.914,69.6569,69.914,9069.0
2021-06-10 11:30:00,73.47,73.55,73.39,73.48,11284.0,69.933,70.0091,69.8568,69.9425,11284.0
2021-06-10 12:00:00,73.53,73.56,73.47,73.51,8668.0,69.9901,70.0187,69.933,69.9711,8668.0
2021-06-10 12:30:00,73.53,73.6,73.51,73.6,6973.0,69.9901,70.0567,69.9711,70.0567,6973.0
2021-06-10 13:00:00,73.62,73.63,73.57,73.58,5898.0,70.0758,70.0853,70.0282,70.0377,5898.0
2021-06-10 13:30:00,73.56,73.61,73.45,73.51,9266.0,70.0187,70.0662,69.914,69.9711,9266.0
2021-06-10 14:00:00,73.53,73.53,73.36,73.37,6791.0,69.9901,69.9901,69.8283,69.8378,6791.0
2021-06-10 14:30:00,73.38,73.46,73.36,73.43,18330.0,69.8473,69.9235,69.8283,69.8949,18330.0
2021-06-10 15:00:00,73.42,73.45,73.37,73.41,11041.0,69.8854,69.914,69.8378,69.8759,11041.0
2021-06-10 15:30:00,73.41,73.49,73.28,73.49,67378.0,69.8759,69.952,69.7521,69.952,67378.0
2021-06-11 09:30:00,73.95,74.05,73.59,73.67,20633.0,70.3899,70.4851,70.0472,70.1234,20633.0
2021-06-11 10:00:00,73.67,73.75,73.5,73.51,15045.0,70.1234,70.1995,69.9615,69.9711,15045.0
2021-06-11 10:30:00,73.51,73.53,73.36,73.36,5130.0,69.9711,69.9901,69.8283,69.8283,5130.0
2021-06-11 11:00:00,73.34,73.35,73.23,73.27,5709.0,69.8092,69.8188,69.7045,69.7426,5709.0
2021-06-11 11:30:00,73.29,73.4,73.29,73.37,3017.0,69.7617,69.8664,69.7617,69.8378,3017.0
2021-06-11 12:00:00,73.34,73.35,73.1,73.1,3479.0,69.8092,69.8188,69.5808,69.5808,3479.0
2021-06-11 12:30:00,73.11,73.26,73.06,73.21,9473.0,69.5903,69.7331,69.5427,69.6855,9473.0
2021-06-11 13:00:00,73.22,73.37,73.22,73.35,6487.0,69.695,69.8378,69.695,69.8188,6487.0
2021-06-11 13:30:00,73.38,73.54,73.36,73.52,11322.0,69.8473,69.9996,69.8283,69.9806,11322.0
2021-06-11 14:00:00,73.51,73.65,73.51,73.65,6318.0,69.9711,70.1043,69.9711,70.1043,6318.0
2021-06-11 14:30:00,73.63,73.71,73.57,73.64,10061.0,70.0853,70.1614,70.0282,70.0948,10061.0
2021-06-11 15:00:00,73.63,73.71,73.61,73.63,7399.0,70.0853,70.1614,70.0662,70.0853,7399.0
2021-06-11 15:30:00,73.62,73.87,73.53,73.85,57544.0,70.0758,70.3137,69.9901,70.2947,57544.0
2021-06-14 09:30:00,73.86,73.86,73.23,73.23,11777.0,70.3042,70.3042,69.7045,69.7045,11777.0
2021-06-14 10:00:00,73.12,73.3,73.12,73.16,10406.0,69.5998,69.7712,69.5998,69.6379,10406.0
2021-06-14 10:30:00,73.16,73.34,73.15,73.3,3692.0,69.6379,69.8092,69.6284,69.7712,3692.0
2021-06-14 11:00:00,73.3,73.4,73.24,73.25,6101.0,69.7712,69.8664,69.7141,69.7236,6101.0
2021-06-14 11:30:00,73.25,73.29,73.17,73.25,6501.0,69.7236,69.7617,69.6474,69.7236,6501.0
2021-06-14 12:00:00,73.26,73.42,73.24,73.38,6791.0,69.7331,69.8854,69.7141,69.8473,6791.0
2021-06-14 12:30:00,73.41,73.43,73.17,73.18,8622.0,69.8759,69.8949,69.6474,69.6569,8622.0
2021-06-14 13:00:00,73.19,73.19,73.06,73.13,5691.0,69.6665,69.6665,69.5427,69.6094,5691.0
2021-06-14 13:30:00,73.18,73.26,73.13,73.18,7832.0,69.6569,69.7331,69.6094,69.6569,7832.0
2021-06-14 14:00:00,73.19,73.24,73.17,73.23,7368.0,69.6665,69.7141,69.6474,69.7045,7368.0
2021-06-14 14:30:00,73.2,73.24,73.15,73.19,8809.0,69.676,69.7141,69.6284,69.6665,8809.0
2021-06-14 15:00:00,73.18,73.27,73.17,73.25,11257.0,69.6569,69.7426,69.6474,69.7236,11257.0
2021-06-14 15:30:00,73.27,73.67,73.26,73.66,57923.0,69.7426,70.1234,69.7331,70.1138,57923.0
2021-06-15 09:30:00,73.91,74.01,73.33,73.47,15514.0,70.3518,70.447,69.7997,69.933,15514.0
2021-06-15 10:00:00,73.5,73.6,73.37,73.6,9582.0,69.9615,70.0567,69.8378,70.0567,9582.0
2021-06-15 10:30:00,73.55,73.65,73.49,73.57,8911.0,70.0091,70.1043,69.952,70.0282,8911.0
2021-06-15 11:00:00,73.58,73.68,73.5,73.63,11813.0,70.0377,70.1329,69.9615,70.0853,11813.0
2021-06-15 11:30:00,73.58,73.71,73.5,73.7,8885.0,70.0377,70.1614,69.9615,70.1519,8885.0
2021-06-15 12:00:00,73.76,73.84,73.74,73.83,6460.0,70.209,70.2852,70.19,70.2757,6460.0
2021-06-15 12:30:00,73.85,73.85,73.71,73.71,6293.0,70.2947,70.2947,70.1614,70.1614,6293.0
2021-06-15 13:00:00,73.72,73.76,73.58,73.6,9650.0,70.171,70.209,70.0377,70.0567,9650.0
2021-06-15 13:30:00,73.63,73.84,73.61,73.8,14203.0,70.0853,70.2852,70.0662,70.2471,14203.0
2021-06-15 14:00:00,73.82,73.92,73.82,73.9,7296.0,70.2661,70.3613,70.2661,70.3423,7296.0
2021-06-15 14:30:00,73.87,74.0,73.85,73.98,7313.0,70.3137,70.4375,70.2947,70.4184,7313.0
2021-06-15 15:00:00,73.94,73.94,73.75,73.76,8781.0,70.3804,70.3804,70.1995,70.209,8781.0
2021-06-15 15:30:00,73.76,73.81,73.65,73.7,67240.0,70.209,70.2566,70.1043,70.1519,67240.0
2021-06-16 09:30:00,73.68,73.68,73.07,73.2,10525.0,70.1329,70.1329,69.5522,69.676,10525.0
2021-06-16 10:00:00,73.25,73.36,73.06,73.13,7797.0,69.7236,69.8283,69.5427,69.6094,7797.0
2021-06-16 10:30:00,73.17,73.33,73.07,73.11,25632.0,69.6474,69.7997,69.5522,69.5903,25632.0
2021-06-16 11:00:00,73.14,73.41,73.07,73.36,10090.0,69.6189,69.8759,69.5522,69.8283,10090.0
2021-06-16 11:30:00,73.39,73.45,73.35,73.41,8818.0,69.8568,69.914,69.8188,69.8759,8818.0
2021-06-16 12:00:00,73.45,73.45,73.34,73.4,7573.0,69.914,69.914,69.8092,69.8664,7573.0
2021-06-16 12:30:00,73.39,73.45,73.28,73.39,11117.0,69.8568,69.914,69.7521,69.8568,11117.0
2021-06-16 13:00:00,73.39,73.41,73.22,73.23,14222.0,69.8568,69.8759,69.695,69.7045,14222.0
2021-06-16 13:30:00,73.22,73.28,72.97,73.11,11707.0,69.695,69.7521,69.4571,69.5903,11707.0
2021-06-16 14:00:00,73.07,73.09,72.62,72.76,18662.0,69.5522,69.5713,69.1239,69.2572,18662.0
2021-06-16 14:30:00,72.73,72.81,72.58,72.72,19853.0,69.2286,69.3048,69.0858,69.2191,19853.0
2021-06-16 15:00:00,72.7,72.86,72.67,72.71,16738.0,69.2001,69.3524,69.1715,69.2096,16738.0
2021-06-16 15:30:00,72.73,72.73,72.44,72.45,53550.0,69.2286,69.2286,68.9526,68.9621,53550.0
2021-06-17 09:30:00,72.47,72.77,72.16,72.16,10980.0,68.9811,69.2667,68.6861,68.6861,10980.0
2021-06-17 10:00:00,72.16,72.22,71.91,71.91,14752.0,68.6861,68.7432,68.4481,68.4481,14752.0
2021-06-17 10:30:00,71.95,72.0,71.59,71.65,15481.0,68.4862,68.5338,68.1435,68.2006,15481.0
2021-06-17 11:00:00,71.65,71.67,71.4,71.64,12839.0,68.2006,68.2196,67.9626,68.1911,12839.0
2021-06-17 11:30:00,71.65,71.87,71.61,71.71,25086.0,68.2006,68.41,68.1625,68.2577,25086.0
2021-06-17 12:00:00,71.64,71.66,71.3,71.43,11763.0,68.1911,68.2101,67.8675,67.9912,11763.0
2021-06-17 12:30:00,71.38,71.71,71.38,71.66,15414.0,67.9436,68.2577,67.9436,68.2101,15414.0
2021-06-17 13:00:00,71.67,71.73,71.49,71.6,85060.0,68.2196,68.2768,68.0483,68.153,85060.0
2021-06-17 13:30:00,71.61,71.77,71.48,71.52,32575.0,68.1625,68.3148,68.0388,68.0769,32575.0
2021-06-17 14:00:00,71.52,71.58,71.42,71.48,32291.0,68.0769,68.134,67.9817,68.0388,32291.0
2021-06-17 14:30:00,71.49,71.51,71.24,71.37,31998.0,68.0483,68.0673,67.8103,67.9341,31998.0
2021-06-17 15:00:00,71.38,71.45,71.31,71.42,32989.0,67.9436,68.0102,67.877,67.9817,32989.0
2021-06-17 15:30:00,71.44,71.63,71.38,71.51,165343.0,68.0007,68.1816,67.9436,68.0673,165343.0
2021-06-18 09:30:00,70.76,71.6,70.61,71.42,195230.0,67.3535,68.153,67.2107,67.9817,195230.0
2021-06-18 10:00:00,71.44,71.52,71.18,71.47,20193.0,68.0007,68.0769,67.7532,68.0293,20193.0
2021-06-18 10:30:00,71.37,71.52,71.22,71.26,6938.0,67.9341,68.0769,67.7913,67.8294,6938.0
2021-06-18 11:00:00,71.23,71.51,71.18,71.33,38110.0,67.8008,68.0673,67.7532,67.896,38110.0
2021-06-18 11:30:00,71.37,71.64,71.37,71.6,35273.0,67.9341,68.1911,67.9341,68.153,35273.0
2021-06-18 12:00:00,71.59,71.61,71.51,71.55,7215.0,68.1435,68.1625,68.0673,68.1054,7215.0
2021-06-18 12:30:00,71.55,71.55,71.38,71.45,29584.0,68.1054,68.1054,67.9436,68.0102,29584.0
2021-06-18 13:00:00,71.45,71.57,71.43,71.5,18580.0,68.0102,68.1245,67.9912,68.0578,18580.0
2021-06-18 13:30:00,71.55,71.61,71.44,71.48,16179.0,68.1054,68.1625,68.0007,68.0388,16179.0
2021-06-18 14:00:00,71.45,71.57,71.45,71.51,33049.0,68.0102,68.1245,68.0102,68.0673,33049.0
2021-06-18 14:30:00,71.51,71.53,71.36,71.38,12406.0,68.0673,68.0864,67.9246,67.9436,12406.0
2021-06-18 15:00:00,71.42,71.53,71.37,71.47,12722.0,67.9817,68.0864,67.9341,68.0293,12722.0
2021-06-18 15:30:00,71.48,71.55,71.13,71.18,115492.0,68.0388,68.1054,67.7056,67.7532,115492.0
2021-06-21 09:30:00,71.78,72.51,71.51,72.37,18903.0,68.3243,69.0192,68.0673,68.8859,18903.0
2021-06-21 10:00:00,72.24,72.59,72.24,72.59,13371.0,68.7622,69.0954,68.7622,69.0954,13371.0
2021-06-21 10:30:00,72.59,72.83,72.51,72.75,11314.0,69.0954,69.3238,69.0192,69.2476,11314.0
2021-06-21 11:00:00,72.66,72.86,72.51,72.79,13103.0,69.162,69.3524,69.0192,69.2857,13103.0
2021-06-21 11:30:00,72.81,72.96,72.81,72.83,8536.0,69.3048,69.4475,69.3048,69.3238,8536.0
2021-06-21 12:00:00,72.83,72.89,72.5,72.5,7214.0,69.3238,69.3809,69.0097,69.0097,7214.0
2021-06-21 12:30:00,72.52,72.61,72.48,72.5,5529.0,69.0287,69.1144,68.9906,69.0097,5529.0
2021-06-21 13:00:00,72.5,72.68,72.49,72.68,5713.0,69.0097,69.181,69.0002,69.181,5713.0
2021-06-21 13:30:00,72.69,72.79,72.65,72.79,5682.0,69.1905,69.2857,69.1525,69.2857,5682.0
2021-06-21 14:00:00,72.81,72.93,72.66,72.69,16513.0,69.3048,69.419,69.162,69.1905,16513.0
2021-06-21 14:30:00,72.69,72.69,72.6,72.66,10185.0,69.1905,69.1905,69.1049,69.162,10185.0
2021-06-21 15:00:00,72.62,72.78,72.61,72.73,12369.0,69.1239,69.2762,69.1144,69.2286,12369.0
2021-06-21 15:30:00,72.7,72.73,72.58,72.67,55029.0,69.2001,69.2286,69.0858,69.1715,55029.0
2021-06-22 09:30:00,72.51,73.03,72.23,72.64,18908.0,69.0192,69.5142,68.7527,69.1429,18908.0
2021-06-22 10:00:00,72.62,73.02,72.52,73.02,10857.0,69.1239,69.5047,69.0287,69.5047,10857.0
2021-06-22 10:30:00,73.03,73.05,72.85,72.91,11830.0,69.5142,69.5332,69.3428,69.3999,11830.0
2021-06-22 11:00:00,72.93,73.36,72.91,73.31,16418.0,69.419,69.8283,69.3999,69.7807,16418.0
2021-06-22 11:30:00,73.29,73.38,73.16,73.16,13840.0,69.7617,69.8473,69.6379,69.6379,13840.0
2021-06-22 12:00:00,73.18,73.25,73.11,73.15,15271.0,69.6569,69.7236,69.5903,69.6284,15271.0
2021-06-22 12:30:00,73.19,73.38,73.08,73.35,32910.0,69.6665,69.8473,69.5618,69.8188,32910.0
2021-06-22 13:00:00,73.36,73.48,73.17,73.17,36113.0,69.8283,69.9425,69.6474,69.6474,36113.0
2021-06-22 13:30:00,73.16,73.41,73.16,73.31,29802.0,69.6379,69.8759,69.6379,69.7807,29802.0
2021-06-22 14:00:00,73.27,73.35,73.24,73.28,19404.0,69.7426,69.8188,69.7141,69.7521,19404.0
2021-06-22 14:30:00,73.3,73.38,73.19,73.23,23279.0,69.7712,69.8473,69.6665,69.7045,23279.0
2021-06-22 15:00:00,73.24,73.43,73.23,73.4,37043.0,69.7141,69.8949,69.7045,69.8664,37043.0
2021-06-22 15:30:00,73.41,73.5,73.27,73.41,100923.0,69.8759,69.9615,69.7426,69.8759,100923.0
2021-06-23 09:30:00,73.62,73.65,73.28,73.62,49299.0,70.0758,70.1043,69.7521,70.0758,49299.0
2021-06-23 10:00:00,73.63,74.23,73.63,74.1,25871.0,70.0853,70.6564,70.0853,70.5327,25871.0
2021-06-23 10:30:00,74.06,74.13,73.77,73.91,31890.0,70.4946,70.5612,70.2185,70.3518,31890.0
2021-06-23 11:00:00,73.92,74.06,73.86,74.03,22499.0,70.3613,70.4946,70.3042,70.466,22499.0
2021-06-23 11:30:00,74.0,74.11,73.93,74.03,22572.0,70.4375,70.5422,70.3708,70.466,22572.0
2021-06-23 12:00:00,74.02,74.12,73.97,74.09,25021.0,70.4565,70.5517,70.4089,70.5231,25021.0
2021-06-23 12:30:00,74.07,74.17,74.04,74.06,11657.0,70.5041,70.5993,70.4755,70.4946,11657.0
2021-06-23 13:00:00,74.06,74.23,74.06,74.16,25958.0,70.4946,70.6564,70.4946,70.5898,25958.0
2021-06-23 13:30:00,74.15,74.16,73.98,74.02,25942.0,70.5803,70.5898,70.4184,70.4565,25942.0
2021-06-23 14:00:00,74.01,74.06,73.92,74.05,29956.0,70.447,70.4946,70.3613,70.4851,29956.0
2021-06-23 14:30:00,74.05,74.05,73.93,73.95,18944.0,70.4851,70.4851,70.3708,70.3899,18944.0
2021-06-23 15:00:00,73.95,74.05,73.92,74.03,34407.0,70.3899,70.4851,70.3613,70.466,34407.0
2021-06-23 15:30:00,74.01,74.04,73.73,73.74,122841.0,70.447,70.4755,70.1805,70.19,122841.0
2021-06-24 09:30:00,74.29,74.38,73.9,73.93,15241.0,70.7135,70.7992,70.3423,70.3708,15241.0
2021-06-24 10:00:00,73.96,73.98,73.84,73.85,24779.0,70.3994,70.4184,70.2852,70.2947,24779.0
2021-06-24 10:30:00,73.82,73.83,73.64,73.68,15729.0,70.2661,70.2757,70.0948,70.1329,15729.0
2021-06-24 11:00:00,73.68,73.72,73.52,73.66,14404.0,70.1329,70.171,69.9806,70.1138,14404.0
2021-06-24 11:30:00,73.68,73.71,73.6,73.67,7686.0,70.1329,70.1614,70.0567,70.1234,7686.0
2021-06-24 12:00:00,73.67,73.69,73.5,73.55,15368.0,70.1234,70.1424,69.9615,70.0091,15368.0
2021-06-24 12:30:00,73.55,74.17,73.51,74.17,9955.0,70.0091,70.5993,69.9711,70.5993,9955.0
2021-06-24 13:00:00,74.18,74.3,74.1,74.19,12845.0,70.6088,70.723,70.5327,70.6183,12845.0
2021-06-24 13:30:00,74.2,74.41,74.18,74.33,13935.0,70.6278,70.8277,70.6088,70.7516,13935.0
2021-06-24 14:00:00,74.36,74.4,74.2,74.26,9472.0,70.7801,70.8182,70.6278,70.685,9472.0
2021-06-24 14:30:00,74.29,74.34,74.23,74.25,11622.0,70.7135,70.7611,70.6564,70.6754,11622.0
2021-06-24 15:00:00,74.23,74.3,74.12,74.12,12322.0,70.6564,70.723,70.5517,70.5517,12322.0
2021-06-24 15:30:00,74.13,74.26,73.96,73.99,63949.0,70.5612,70.685,70.3994,70.428,63949.0
2021-06-25 09:30:00,74.16,74.48,74.14,74.43,16792.0,70.5898,70.8944,70.5707,70.8468,16792.0
2021-06-25 10:00:00,74.41,74.72,74.36,74.67,16411.0,70.8277,71.1228,70.7801,71.0752,16411.0
2021-06-25 10:30:00,74.65,74.73,74.58,74.63,14071.0,71.0562,71.1323,70.9895,71.0371,14071.0
2021-06-25 11:00:00,74.61,74.8,74.61,74.78,11177.0,71.0181,71.199,71.0181,71.1799,11177.0
2021-06-25 11:30:00,74.78,74.8,74.55,74.63,31950.0,71.1799,71.199,70.961,71.0371,31950.0
2021-06-25 12:00:00,74.64,74.85,74.64,74.82,16131.0,71.0467,71.2466,71.0467,71.218,16131.0
2021-06-25 12:30:00,74.82,74.9,74.75,74.77,12596.0,71.218,71.2941,71.1514,71.1704,12596.0
2021-06-25 13:00:00,74.75,74.88,74.73,74.85,19774.0,71.1514,71.2751,71.1323,71.2466,19774.0
2021-06-25 13:30:00,74.85,74.93,74.84,74.9,15912.0,71.2466,71.3227,71.237,71.2941,15912.0
2021-06-25 14:00:00,74.88,74.9,74.76,74.82,45024.0,71.2751,71.2941,71.1609,71.218,45024.0
2021-06-25 14:30:00,74.8,74.87,74.71,74.72,15192.0,71.199,71.2656,71.1133,71.1228,15192.0
2021-06-25 15:00:00,74.73,74.8,74.69,74.71,14720.0,71.1323,71.199,71.0943,71.1133,14720.0
2021-06-25 15:30:00,74.7,75.07,74.7,74.94,189997.0,71.1038,71.456,71.1038,71.3322,189997.0
2021-06-28 09:30:00,75.2,75.2,74.37,74.65,22908.0,71.5797,71.5797,70.7897,71.0562,22908.0
2021-06-28 10:00:00,74.6,74.77,74.47,74.66,9221.0,71.0086,71.1704,70.8848,71.0657,9221.0
2021-06-28 10:30:00,74.66,74.7,74.5,74.7,12538.0,71.0657,71.1038,70.9134,71.1038,12538.0
2021-06-28 11:00:00,74.71,74.76,74.52,74.58,17037.0,71.1133,71.1609,70.9324,70.9895,17037.0
2021-06-28 11:30:00,74.6,74.97,74.53,74.97,15189.0,71.0086,71.3608,70.942,71.3608,15189.0
2021-06-28 12:00:00,74.98,75.08,74.81,74.82,10816.0,71.3703,71.4655,71.2085,71.218,10816.0
2021-06-28 12:30:00,74.79,74.87,74.77,74.78,11120.0,71.1894,71.2656,71.1704,71.1799,11120.0
2021-06-28 13:00:00,74.76,75.01,74.76,74.97,21228.0,71.1609,71.3988,71.1609,71.3608,21228.0
2021-06-28 13:30:00,74.96,75.1,74.92,75.07,13942.0,71.3513,71.4845,71.3132,71.456,13942.0
2021-06-28 14:00:00,75.08,75.28,75.08,75.26,12218.0,71.4655,71.6558,71.4655,71.6368,12218.0
2021-06-28 14:30:00,75.27,75.28,75.01,75.01,17360.0,71.6463,71.6558,71.3988,71.3988,17360.0
2021-06-28 15:00:00,75.06,75.19,75.01,75.12,24071.0,71.4464,71.5702,71.3988,71.5036,24071.0
2021-06-28 15:30:00,75.14,75.15,75.03,75.13,64399.0,71.5226,71.5321,71.4179,71.5131,64399.0
2021-06-29 09:30:00,75.39,75.87,75.13,75.6,32063.0,71.7606,72.2174,71.5131,71.9604,32063.0
2021-06-29 10:00:00,75.64,76.0,75.56,76.0,23700.0,71.9985,72.3412,71.9224,72.3412,23700.0
2021-06-29 10:30:00,75.99,76.14,75.79,75.86,63091.0,72.3317,72.4744,72.1413,72.2079,63091.0
2021-06-29 11:00:00,75.86,75.89,75.68,75.72,55980.0,72.2079,72.2365,72.0366,72.0747,55980.0
2021-06-29 11:30:00,75.68,75.68,75.45,75.53,8310.0,72.0366,72.0366,71.8177,71.8938,8310.0
2021-06-29 12:00:00,75.52,75.6,75.5,75.55,8005.0,71.8843,71.9604,71.8653,71.9129,8005.0
2021-06-29 12:30:00,75.57,75.61,75.42,75.47,13088.0,71.9319,71.97,71.7891,71.8367,13088.0
2021-06-29 13:00:00,75.49,75.65,75.49,75.6,14521.0,71.8557,72.008,71.8557,71.9604,14521.0
2021-06-29 13:30:00,75.62,75.75,75.57,75.7,10049.0,71.9795,72.1032,71.9319,72.0556,10049.0
2021-06-29 14:00:00,75.7,75.78,75.65,75.66,10590.0,72.0556,72.1318,72.008,72.0176,10590.0
2021-06-29 14:30:00,75.67,75.71,75.49,75.5,7526.0,72.0271,72.0651,71.8557,71.8653,7526.0
2021-06-29 15:00:00,75.54,75.64,75.52,75.58,13423.0,71.9033,71.9985,71.8843,71.9414,13423.0
2021-06-29 15:30:00,75.58,75.65,75.5,75.6,58431.0,71.9414,72.008,71.8653,71.9604,58431.0
2021-06-30 09:30:00,75.36,75.86,75.21,75.67,19976.0,71.732,72.2079,71.5892,72.0271,19976.0
2021-06-30 10:00:00,75.67,75.71,75.52,75.59,16397.0,72.0271,72.0651,71.8843,71.9509,16397.0
2021-06-30 10:30:00,75.6,75.88,75.53,75.74,9050.0,71.9604,72.227,71.8938,72.0937,9050.0
2021-06-30 11:00:00,75.72,75.72,75.59,75.59,11136.0,72.0747,72.0747,71.9509,71.9509,11136.0
2021-06-30 11:30:00,75.61,75.71,75.59,75.63,9677.0,71.97,72.0651,71.9509,71.989,9677.0
2021-06-30 12:00:00,75.64,75.85,75.63,75.78,13238.0,71.9985,72.1984,71.989,72.1318,13238.0
2021-06-30 12:30:00,75.81,75.87,75.7,75.71,12523.0,72.1603,72.2174,72.0556,72.0651,12523.0
2021-06-30 13:00:00,75.69,75.73,75.58,75.61,10829.0,72.0461,72.0842,71.9414,71.97,10829.0
2021-06-30 13:30:00,75.61,75.71,75.59,75.62,12159.0,71.97,72.0651,71.9509,71.9795,12159.0
2021-06-30 14:00:00,75.6,75.73,75.6,75.68,8778.0,71.9604,72.0842,71.9604,72.0366,8778.0
2021-06-30 14:30:00,75.69,75.77,75.66,75.66,15353.0,72.0461,72.1223,72.0176,72.0176,15353.0
2021-06-30 15:00:00,75.67,75.82,75.59,75.82,22707.0,72.0271,72.1699,71.9509,72.1699,22707.0
2021-06-30 15:30:00,75.8,75.84,75.59,75.66,88687.0,72.1508,72.1889,71.9509,72.0176,88687.0
2021-07-01 09:30:00,76.0,76.2,75.59,75.69,20642.0,72.3412,72.5316,71.9509,72.0461,20642.0
2021-07-01 10:00:00,75.69,75.91,75.68,75.8,16749.0,72.0461,72.2555,72.0366,72.1508,16749.0
2021-07-01 10:30:00,75.8,75.89,75.73,75.79,17639.0,72.1508,72.2365,72.0842,72.1413,17639.0
2021-07-01 11:00:00,75.81,75.88,75.78,75.86,19581.0,72.1603,72.227,72.1318,72.2079,19581.0
2021-07-01 11:30:00,75.86,75.95,75.83,75.9,14481.0,72.2079,72.2936,72.1794,72.246,14481.0
2021-07-01 12:00:00,75.89,76.0,75.89,75.99,11203.0,72.2365,72.3412,72.2365,72.3317,11203.0
2021-07-01 12:30:00,75.98,76.03,75.94,75.99,11180.0,72.3222,72.3697,72.2841,72.3317,11180.0
2021-07-01 13:00:00,75.99,76.06,75.98,76.04,14016.0,72.3317,72.3983,72.3222,72.3793,14016.0
2021-07-01 13:30:00,76.02,76.04,75.95,76.01,9569.0,72.3602,72.3793,72.2936,72.3507,9569.0
2021-07-01 14:00:00,76.02,76.04,75.9,75.9,12879.0,72.3602,72.3793,72.246,72.246,12879.0
2021-07-01 14:30:00,75.91,76.09,75.9,76.02,36263.0,72.2555,72.4269,72.246,72.3602,36263.0
2021-07-01 15:00:00,76.02,76.11,75.97,76.08,15969.0,72.3602,72.4459,72.3126,72.4173,15969.0
2021-07-01 15:30:00,76.07,76.11,75.86,75.87,115821.0,72.4078,72.4459,72.2079,72.2174,115821.0
2021-07-02 09:30:00,76.1,76.1,75.39,75.89,12451.0,72.4364,72.4364,71.7606,72.2365,12451.0
2021-07-02 10:00:00,75.87,76.18,75.84,76.13,31486.0,72.2174,72.5125,72.1889,72.4649,31486.0
2021-07-02 10:30:00,76.16,76.25,76.13,76.24,8174.0,72.4935,72.5792,72.4649,72.5696,8174.0
2021-07-02 11:00:00,76.22,76.43,76.1,76.34,5786.0,72.5506,72.7505,72.4364,72.6648,5786.0
2021-07-02 11:30:00,76.33,76.38,76.17,76.22,7665.0,72.6553,72.7029,72.503,72.5506,7665.0
2021-07-02 12:00:00,76.22,76.27,76.11,76.16,5148.0,72.5506,72.5982,72.4459,72.4935,5148.0
2021-07-02 12:30:00,76.14,76.38,76.13,76.34,8835.0,72.4744,72.7029,72.4649,72.6648,8835.0
2021-07-02 13:00:00,76.34,76.41,76.32,76.38,8025.0,72.6648,72.7314,72.6458,72.7029,8025.0
2021-07-02 13:30:00,76.35,76.41,76.27,76.31,13174.0,72.6743,72.7314,72.5982,72.6363,13174.0
2021-07-02 14:00:00,76.32,76.41,76.29,76.35,6161.0,72.6458,72.7314,72.6172,72.6743,6161.0
2021-07-02 14:30:00,76.34,76.41,76.23,76.23,7740.0,72.6648,72.7314,72.5601,72.5601,7740.0
2021-07-02 15:00:00,76.24,76.33,76.19,76.22,8541.0,72.5696,72.6553,72.522,72.5506,8541.0
2021-07-02 15:30:00,76.21,76.39,76.16,76.34,35582.0,72.5411,72.7124,72.4935,72.6648,35582.0
2021-07-06 09:30:00,76.33,76.33,75.6,75.6,21528.0,72.6553,72.6553,71.9604,71.9604,21528.0
2021-07-06 10:00:00,75.61,75.62,75.12,75.16,19538.0,71.97,71.9795,71.5036,71.5416,19538.0
2021-07-06 10:30:00,75.14,75.25,75.01,75.07,21463.0,71.5226,71.6273,71.3988,71.456,21463.0
2021-07-06 11:00:00,75.11,75.21,74.96,75.18,12152.0,71.494,71.5892,71.3513,71.5607,12152.0
2021-07-06 11:30:00,75.2,75.55,75.19,75.52,11193.0,71.5797,71.9129,71.5702,71.8843,11193.0
2021-07-06 12:00:00,75.52,75.7,75.4,75.57,28001.0,71.8843,72.0556,71.7701,71.9319,28001.0
2021-07-06 12:30:00,75.54,75.72,75.47,75.72,24796.0,71.9033,72.0747,71.8367,72.0747,24796.0
2021-07-06 13:00:00,75.72,75.86,75.66,75.8,20419.0,72.0747,72.2079,72.0176,72.1508,20419.0
2021-07-06 13:30:00,75.79,75.98,75.74,75.97,18010.0,72.1413,72.3222,72.0937,72.3126,18010.0
2021-07-06 14:00:00,75.97,76.14,75.94,76.13,15481.0,72.3126,72.4744,72.2841,72.4649,15481.0
2021-07-06 14:30:00,76.11,76.14,76.06,76.12,13602.0,72.4459,72.4744,72.3983,72.4554,13602.0
2021-07-06 15:00:00,76.11,76.24,76.11,76.23,17135.0,72.4459,72.5696,72.4459,72.5601,17135.0
2021-07-06 15:30:00,76.24,76.36,76.12,76.28,79810.0,72.5696,72.6839,72.4554,72.6077,79810.0
2021-07-07 09:30:00,76.2,77.23,75.97,77.11,42789.0,72.5316,73.512,72.3126,73.3977,42789.0
2021-07-07 10:00:00,77.14,77.19,77.01,77.12,38480.0,73.4263,73.4739,73.3026,73.4073,38480.0
2021-07-07 10:30:00,77.11,77.55,77.1,77.41,38759.0,73.3977,73.8166,73.3882,73.6833,38759.0
2021-07-07 11:00:00,77.42,78.05,77.4,78.02,23503.0,73.6928,74.2925,73.6738,74.2639,23503.0
2021-07-07 11:30:00,78.02,78.07,77.89,78.02,46534.0,74.2639,74.3115,74.1402,74.2639,46534.0
2021-07-07 12:00:00,78.04,78.19,78.02,78.06,22959.0,74.283,74.4258,74.2639,74.302,22959.0
2021-07-07 12:30:00,78.06,78.25,77.94,78.05,34698.0,74.302,74.4829,74.1878,74.2925,34698.0
2021-07-07 13:00:00,78.04,78.12,77.88,78.02,38559.0,74.283,74.3591,74.1307,74.2639,38559.0
2021-07-07 13:30:00,78.02,78.21,77.95,78.14,34302.0,74.2639,74.4448,74.1973,74.3782,34302.0
2021-07-07 14:00:00,78.09,78.17,77.79,77.79,51671.0,74.3306,74.4067,74.045,74.045,51671.0
2021-07-07 14:30:00,77.78,78.1,77.72,78.06,48573.0,74.0355,74.3401,73.9784,74.302,48573.0
2021-07-07 15:00:00,78.06,78.41,78.03,78.34,38920.0,74.302,74.6352,74.2735,74.5685,38920.0
2021-07-07 15:30:00,78.34,78.68,78.27,78.36,156648.0,74.5685,74.8922,74.5019,74.5876,156648.0
2021-07-08 09:30:00,77.38,77.66,77.07,77.57,45635.0,73.6548,73.9213,73.3597,73.8356,45635.0
2021-07-08 10:00:00,77.58,77.58,77.24,77.48,76443.0,73.8451,73.8451,73.5215,73.7499,76443.0
2021-07-08 10:30:00,77.52,77.73,77.38,77.51,16995.0,73.788,73.9879,73.6548,73.7785,16995.0
2021-07-08 11:00:00,77.49,77.89,77.48,77.89,14670.0,73.7595,74.1402,73.7499,74.1402,14670.0
2021-07-08 11:30:00,77.86,78.07,77.83,78.02,10335.0,74.1116,74.3115,74.0831,74.2639,10335.0
2021-07-08 12:00:00,78.01,78.2,78.01,78.15,14017.0,74.2544,74.4353,74.2544,74.3877,14017.0
2021-07-08 12:30:00,78.13,78.33,78.12,78.28,13794.0,74.3686,74.559,74.3591,74.5114,13794.0
2021-07-08 13:00:00,78.28,78.28,77.99,78.14,24320.0,74.5114,74.5114,74.2354,74.3782,24320.0
2021-07-08 13:30:00,78.14,78.14,77.88,77.88,10026.0,74.3782,74.3782,74.1307,74.1307,10026.0
2021-07-08 14:00:00,77.91,77.91,77.53,77.55,46397.0,74.1592,74.1592,73.7975,73.8166,46397.0
2021-07-08 14:30:00,77.54,77.65,77.5,77.61,15861.0,73.807,73.9118,73.769,73.8737,15861.0
2021-07-08 15:00:00,77.62,77.72,77.5,77.62,18735.0,73.8832,73.9784,73.769,73.8832,18735.0
2021-07-08 15:30:00,77.62,77.69,77.42,77.62,139227.0,73.8832,73.9498,73.6928,73.8832,139227.0
2021-07-09 09:30:00,78.34,78.47,78.22,78.31,16940.0,74.5685,74.6923,74.4543,74.54,16940.0
2021-07-09 10:00:00,78.35,78.51,78.16,78.19,16962.0,74.5781,74.7304,74.3972,74.4258,16962.0
2021-07-09 10:30:00,78.22,78.27,77.89,77.89,12901.0,74.4543,74.5019,74.1402,74.1402,12901.0
2021-07-09 11:00:00,77.93,78.0,77.87,77.9,18955.0,74.1783,74.2449,74.1212,74.1497,18955.0
2021-07-09 11:30:00,77.88,77.95,77.83,77.9,25351.0,74.1307,74.1973,74.0831,74.1497,25351.0
2021-07-09 12:00:00,77.91,77.92,77.66,77.7,29758.0,74.1592,74.1688,73.9213,73.9593,29758.0
2021-07-09 12:30:00,77.69,77.82,77.69,77.75,19548.0,73.9498,74.0736,73.9498,74.0069,19548.0
2021-07-09 13:00:00,77.75,77.8,77.7,77.76,27936.0,74.0069,74.0545,73.9593,74.0165,27936.0
2021-07-09 13:30:00,77.77,77.92,77.69,77.88,86636.0,74.026,74.1688,73.9498,74.1307,86636.0
2021-07-09 14:00:00,77.88,77.9,77.7,77.77,76262.0,74.1307,74.1497,73.9593,74.026,76262.0
2021-07-09 14:30:00,77.78,77.85,77.75,77.78,57520.0,74.0355,74.1021,74.0069,74.0355,57520.0
2021-07-09 15:00:00,77.78,77.84,77.71,77.77,75863.0,74.0355,74.0926,73.9689,74.026,75863.0
2021-07-09 15:30:00,77.78,77.85,77.65,77.65,160326.0,74.0355,74.1021,73.9118,73.9118,160326.0
2021-07-12 09:30:00,77.24,77.57,77.1,77.26,51421.0,73.5215,73.8356,73.3882,73.5405,51421.0
2021-07-12 10:00:00,77.26,77.27,77.11,77.18,21969.0,73.5405,73.55,73.3977,73.4644,21969.0
2021-07-12 10:30:00,77.17,77.59,77.17,77.52,93609.0,73.4549,73.8546,73.4549,73.788,93609.0
2021-07-12 11:00:00,77.52,77.53,77.32,77.36,29890.0,73.788,73.7975,73.5976,73.6357,29890.0
2021-07-12 11:30:00,77.36,77.44,77.31,77.44,18987.0,73.6357,73.7119,73.5881,73.7119,18987.0
2021-07-12 12:00:00,77.42,77.47,77.34,77.38,19299.0,73.6928,73.7404,73.6167,73.6548,19299.0
2021-07-12 12:30:00,77.39,77.45,77.37,77.42,25692.0,73.6643,73.7214,73.6452,73.6928,25692.0
2021-07-12 13:00:00,77.42,77.52,77.38,77.51,20664.0,73.6928,73.788,73.6548,73.7785,20664.0
2021-07-12 13:30:00,77.5,77.52,77.47,77.5,22453.0,73.769,73.788,73.7404,73.769,22453.0
2021-07-12 14:00:00,77.5,77.56,77.45,77.56,24173.0,73.769,73.8261,73.7214,73.8261,24173.0
2021-07-12 14:30:00,77.55,77.6,77.47,77.49,24831.0,73.8166,73.8642,73.7404,73.7595,24831.0
2021-07-12 15:00:00,77.49,77.53,77.42,77.52,32681.0,73.7595,73.7975,73.6928,73.788,32681.0
2021-07-12 15:30:00,77.52,77.57,77.39,77.57,117804.0,73.788,73.8356,73.6643,73.8356,117804.0
2021-07-13 09:30:00,77.55,77.64,77.1,77.44,82645.0,73.8166,73.9022,73.3882,73.7119,82645.0
2021-07-13 10:00:00,77.42,77.65,77.38,77.5,12130.0,73.6928,73.9118,73.6548,73.769,12130.0
2021-07-13 10:30:00,77.5,77.57,77.43,77.44,13442.0,73.769,73.8356,73.7023,73.7119,13442.0
2021-07-13 11:00:00,77.46,77.63,77.45,77.57,45828.0,73.7309,73.8927,73.7214,73.8356,45828.0
2021-07-13 11:30:00,77.56,77.56,77.44,77.47,27288.0,73.8261,73.8261,73.7119,73.7404,27288.0
2021-07-13 12:00:00,77.46,77.51,77.42,77.5,18563.0,73.7309,73.7785,73.6928,73.769,18563.0
2021-07-13 12:30:00,77.49,77.5,77.35,77.41,15250.0,73.7595,73.769,73.6262,73.6833,15250.0
2021-07-13 13:00:00,77.41,77.42,77.15,77.23,92131.0,73.6833,73.6928,73.4358,73.512,92131.0
2021-07-13 13:30:00,77.23,77.53,77.21,77.5,14989.0,73.512,73.7975,73.4929,73.769,14989.0
2021-07-13 14:00:00,77.47,77.53,77.41,77.49,20135.0,73.7404,73.7975,73.6833,73.7595,20135.0
2021-07-13 14:30:00,77.49,77.5,77.36,77.42,20845.0,73.7595,73.769,73.6357,73.6928,20845.0
2021-07-13 15:00:00,77.41,77.44,77.25,77.31,26242.0,73.6833,73.7119,73.531,73.5881,26242.0
2021-07-13 15:30:00,77.31,77.47,77.27,77.27,100852.0,73.5881,73.7404,73.55,73.55,100852.0
2021-07-14 09:30:00,77.37,77.73,77.12,77.33,14675.0,73.6452,73.9879,73.4073,73.6072,14675.0
2021-07-14 10:00:00,77.37,77.39,76.66,76.69,31510.0,73.6452,73.6643,72.9694,72.998,31510.0
2021-07-14 10:30:00,76.72,76.87,76.56,76.56,21350.0,73.0265,73.1693,72.8742,72.8742,21350.0
2021-07-14 11:00:00,76.55,76.63,76.4,76.46,28355.0,72.8647,72.9409,72.7219,72.779,28355.0
2021-07-14 11:30:00,76.47,76.6,76.43,76.58,13970.0,72.7886,72.9123,72.7505,72.8933,13970.0
2021-07-14 12:00:00,76.6,76.83,76.6,76.81,8055.0,72.9123,73.1312,72.9123,73.1122,8055.0
2021-07-14 12:30:00,76.86,76.94,76.84,76.86,14680.0,73.1598,73.2359,73.1407,73.1598,14680.0
2021-07-14 13:00:00,76.85,76.86,76.6,76.78,13696.0,73.1503,73.1598,72.9123,73.0836,13696.0
2021-07-14 13:30:00,76.78,76.94,76.78,76.89,15811.0,73.0836,73.2359,73.0836,73.1883,15811.0
2021-07-14 14:00:00,76.88,77.01,76.83,77.01,12689.0,73.1788,73.3026,73.1312,73.3026,12689.0
2021-07-14 14:30:00,77.02,77.05,76.82,76.87,17406.0,73.3121,73.3406,73.1217,73.1693,17406.0
2021-07-14 15:00:00,76.9,76.98,76.87,76.88,17751.0,73.1979,73.274,73.1693,73.1788,17751.0
2021-07-14 15:30:00,76.9,77.05,76.83,76.94,83527.0,73.1979,73.3406,73.1312,73.2359,83527.0
2021-07-15 09:30:00,76.58,76.84,76.58,76.76,10304.0,72.8933,73.1407,72.8933,73.0646,10304.0
2021-07-15 10:00:00,76.78,76.93,76.7,76.86,11636.0,73.0836,73.2264,73.0075,73.1598,11636.0
2021-07-15 10:30:00,76.86,77.1,76.85,76.86,13638.0,73.1598,73.3882,73.1503,73.1598,13638.0
2021-07-15 11:00:00,76.83,76.83,76.34,76.4,12799.0,73.1312,73.1312,72.6648,72.7219,12799.0
2021-07-15 11:30:00,76.43,76.61,76.43,76.58,10399.0,72.7505,72.9218,72.7505,72.8933,10399.0
2021-07-15 12:00:00,76.59,76.64,76.27,76.28,15278.0,72.9028,72.9504,72.5982,72.6077,15278.0
2021-07-15 12:30:00,76.27,76.45,76.25,76.38,11566.0,72.5982,72.7695,72.5792,72.7029,11566.0
2021-07-15 13:00:00,76.37,76.46,76.22,76.23,13944.0,72.6934,72.779,72.5506,72.5601,13944.0
2021-07-15 13:30:00,76.22,76.29,76.11,76.12,15551.0,72.5506,72.6172,72.4459,72.4554,15551.0
2021-07-15 14:00:00,76.1,76.33,76.1,76.32,13737.0,72.4364,72.6553,72.4364,72.6458,13737.0
2021-07-15 14:30:00,76.31,76.39,76.29,76.32,10758.0,72.6363,72.7124,72.6172,72.6458,10758.0
2021-07-15 15:00:00,76.34,76.44,76.34,76.43,15520.0,72.6648,72.76,72.6648,72.7505,15520.0
2021-07-15 15:30:00,76.42,76.53,76.34,76.4,65894.0,72.741,72.8457,72.6648,72.7219,65894.0
2021-07-16 09:30:00,76.39,76.6,76.14,76.37,46243.0,72.8907,73.0911,72.6522,72.8716,46243.0
2021-07-16 10:00:00,76.27,76.31,76.12,76.15,17339.0,72.7762,72.8144,72.6331,72.6617,17339.0
2021-07-16 10:30:00,76.14,76.49,76.14,76.47,36510.0,72.6522,72.9861,72.6522,72.967,36510.0
2021-07-16 11:00:00,76.47,76.68,76.47,76.61,17497.0,72.967,73.1674,72.967,73.1006,17497.0
2021-07-16 11:30:00,76.64,76.9,76.61,76.9,11972.0,73.1292,73.3773,73.1006,73.3773,11972.0
2021-07-16 12:00:00,76.92,76.98,76.84,76.9,10471.0,73.3964,73.4537,73.3201,73.3773,10471.0
2021-07-16 12:30:00,76.87,76.96,76.76,76.76,7745.0,73.3487,73.4346,73.2437,73.2437,7745.0
2021-07-16 13:00:00,76.75,76.85,76.69,76.77,8712.0,73.2342,73.3296,73.177,73.2533,8712.0
2021-07-16 13:30:00,76.78,76.78,76.67,76.73,17259.0,73.2628,73.2628,73.1579,73.2151,17259.0
2021-07-16 14:00:00,76.73,76.73,76.6,76.62,15870.0,73.2151,73.2151,73.0911,73.1102,15870.0
2021-07-16 14:30:00,76.62,76.69,76.54,76.69,22239.0,73.1102,73.177,73.0338,73.177,22239.0
2021-07-16 15:00:00,76.66,76.73,76.49,76.5,28509.0,73.1483,73.2151,72.9861,72.9957,28509.0
2021-07-16 15:30:00,76.5,76.57,76.36,76.43,87253.0,72.9957,73.0625,72.8621,72.9289,87253.0
2021-07-19 09:30:00,75.48,76.05,75.3,75.77,61519.0,72.0224,72.5663,71.8506,72.2991,61519.0
2021-07-19 10:00:00,75.8,75.81,75.06,75.37,22199.0,72.3277,72.3373,71.6216,71.9174,22199.0
2021-07-19 10:30:00,75.39,75.87,75.31,75.8,82972.0,71.9365,72.3945,71.8602,72.3277,82972.0
2021-07-19 11:00:00,75.74,76.03,75.62,75.82,43810.0,72.2705,72.5472,72.156,72.3468,43810.0
2021-07-19 11:30:00,75.77,75.95,75.62,75.91,24755.0,72.2991,72.4709,72.156,72.4327,24755.0
2021-07-19 12:00:00,75.89,75.9,75.61,75.66,17841.0,72.4136,72.4231,72.1464,72.1941,17841.0
2021-07-19 12:30:00,75.62,75.67,75.49,75.65,20681.0,72.156,72.2037,72.0319,72.1846,20681.0
2021-07-19 13:00:00,75.65,75.8,75.57,75.58,14882.0,72.1846,72.3277,72.1083,72.1178,14882.0
2021-07-19 13:30:00,75.56,75.57,75.21,75.26,20683.0,72.0987,72.1083,71.7648,71.8125,20683.0
2021-07-19 14:00:00,75.27,75.45,75.23,75.29,23862.0,71.822,71.9938,71.7838,71.8411,23862.0
2021-07-19 14:30:00,75.3,75.3,74.88,74.93,52211.0,71.8506,71.8506,71.4499,71.4976,52211.0
2021-07-19 15:00:00,74.94,75.31,74.84,75.28,25700.0,71.5071,71.8602,71.4117,71.8315,25700.0
2021-07-19 15:30:00,75.28,75.63,75.27,75.59,87598.0,71.8315,72.1655,71.822,72.1273,87598.0
2021-07-20 09:30:00,75.84,76.75,75.64,76.7,50774.0,72.3659,73.2342,72.1751,73.1865,50774.0
2021-07-20 10:00:00,76.76,77.26,76.72,77.13,34490.0,73.2437,73.7208,73.2056,73.5968,34490.0
2021-07-20 10:30:00,77.1,77.36,76.99,77.3,23032.0,73.5682,73.8163,73.4632,73.759,23032.0
2021-07-20 11:00:00,77.32,77.4,77.08,77.08,22040.0,73.7781,73.8544,73.5491,73.5491,22040.0
2021-07-20 11:30:00,77.03,77.28,76.89,77.24,12756.0,73.5014,73.7399,73.3678,73.7018,12756.0
2021-07-20 12:00:00,77.24,77.57,77.21,77.51,37338.0,73.7018,74.0166,73.6731,73.9594,37338.0
2021-07-20 12:30:00,77.5,77.6,77.44,77.57,13798.0,73.9499,74.0453,73.8926,74.0166,13798.0
2021-07-20 13:00:00,77.6,77.72,77.44,77.46,24136.0,74.0453,74.1598,73.8926,73.9117,24136.0
2021-07-20 13:30:00,77.46,77.49,77.27,77.33,12933.0,73.9117,73.9403,73.7304,73.7876,12933.0
2021-07-20 14:00:00,77.33,77.51,77.32,77.44,23971.0,73.7876,73.9594,73.7781,73.8926,23971.0
2021-07-20 14:30:00,77.45,77.55,77.33,77.37,19007.0,73.9021,73.9976,73.7876,73.8258,19007.0
2021-07-20 15:00:00,77.36,77.46,77.14,77.16,68783.0,73.8163,73.9117,73.6063,73.6254,68783.0
2021-07-20 15:30:00,77.15,77.17,76.95,77.09,141921.0,73.6159,73.635,73.425,73.5586,141921.0
2021-07-21 09:30:00,77.47,78.23,77.47,78.23,28952.0,73.9212,74.6464,73.9212,74.6464,28952.0
2021-07-21 10:00:00,78.25,78.4,77.85,77.86,34768.0,74.6655,74.8086,74.2838,74.2934,34768.0
2021-07-21 10:30:00,77.8,78.18,77.8,77.94,38303.0,74.2361,74.5987,74.2361,74.3697,38303.0
2021-07-21 11:00:00,77.94,77.96,77.75,77.84,21179.0,74.3697,74.3888,74.1884,74.2743,21179.0
2021-07-21 11:30:00,77.82,78.06,77.77,78.0,19649.0,74.2552,74.4842,74.2075,74.4269,19649.0
2021-07-21 12:00:00,77.98,77.99,77.67,77.75,20259.0,74.4079,74.4174,74.1121,74.1884,20259.0
2021-07-21 12:30:00,77.76,78.11,77.72,77.98,35240.0,74.1979,74.5319,74.1598,74.4079,35240.0
2021-07-21 13:00:00,77.96,78.11,77.93,78.07,29412.0,74.3888,74.5319,74.3602,74.4937,29412.0
2021-07-21 13:30:00,78.04,78.14,78.01,78.05,21314.0,74.4651,74.5605,74.4365,74.4747,21314.0
2021-07-21 14:00:00,78.05,78.1,77.95,78.09,23308.0,74.4747,74.5224,74.3792,74.5128,23308.0
2021-07-21 14:30:00,78.09,78.1,77.96,78.03,28418.0,74.5128,74.5224,74.3888,74.4556,28418.0
2021-07-21 15:00:00,78.06,78.09,78.02,78.07,23300.0,74.4842,74.5128,74.446,74.4937,23300.0
2021-07-21 15:30:00,78.08,78.33,78.06,78.33,135303.0,74.5033,74.7418,74.4842,74.7418,135303.0
2021-07-22 09:30:00,76.0,76.75,75.11,76.19,90595.0,72.5186,73.2342,71.6693,72.6999,90595.0
2021-07-22 10:00:00,76.2,77.12,76.12,76.8,76666.0,72.7094,73.5873,72.6331,73.2819,76666.0
2021-07-22 10:30:00,76.78,77.05,76.22,76.77,61400.0,73.2628,73.5205,72.7285,73.2533,61400.0
2021-07-22 11:00:00,76.76,76.96,76.47,76.86,26552.0,73.2437,73.4346,72.967,73.3392,26552.0
2021-07-22 11:30:00,76.86,76.86,76.2,76.22,32646.0,73.3392,73.3392,72.7094,72.7285,32646.0
2021-07-22 12:00:00,76.22,76.35,76.02,76.06,42594.0,72.7285,72.8525,72.5376,72.5758,42594.0
2021-07-22 12:30:00,76.05,76.44,76.01,76.44,31117.0,72.5663,72.9384,72.5281,72.9384,31117.0
2021-07-22 13:00:00,76.43,76.51,76.24,76.38,21241.0,72.9289,73.0052,72.7476,72.8812,21241.0
2021-07-22 13:30:00,76.38,76.49,76.27,76.48,19263.0,72.8812,72.9861,72.7762,72.9766,19263.0
2021-07-22 14:00:00,76.46,76.49,76.1,76.27,30465.0,72.9575,72.9861,72.614,72.7762,30465.0
2021-07-22 14:30:00,76.27,76.38,76.18,76.36,28142.0,72.7762,72.8812,72.6903,72.8621,28142.0
2021-07-22 15:00:00,76.36,76.36,76.1,76.11,39826.0,72.8621,72.8621,72.614,72.6235,39826.0
2021-07-22 15:30:00,76.09,76.3,76.05,76.1,186232.0,72.6044,72.8048,72.5663,72.614,186232.0
2021-07-23 09:30:00,76.68,76.83,75.49,75.77,36107.0,73.1674,73.3105,72.0319,72.2991,36107.0
2021-07-23 10:00:00,75.76,76.0,75.71,75.78,20389.0,72.2896,72.5186,72.2418,72.3086,20389.0
2021-07-23 10:30:00,75.79,76.38,75.72,76.35,46056.0,72.3182,72.8812,72.2514,72.8525,46056.0
2021-07-23 11:00:00,76.38,76.44,76.05,76.32,21629.0,72.8812,72.9384,72.5663,72.8239,21629.0
2021-07-23 11:30:00,76.34,76.4,76.14,76.14,13284.0,72.843,72.9002,72.6522,72.6522,13284.0
2021-07-23 12:00:00,76.14,76.33,76.12,76.33,17985.0,72.6522,72.8334,72.6331,72.8334,17985.0
2021-07-23 12:30:00,76.33,76.42,76.28,76.4,11416.0,72.8334,72.9193,72.7857,72.9002,11416.0
2021-07-23 13:00:00,76.39,76.53,76.38,76.47,10964.0,72.8907,73.0243,72.8812,72.967,10964.0
2021-07-23 13:30:00,76.47,76.47,76.39,76.39,13612.0,72.967,72.967,72.8907,72.8907,13612.0
2021-07-23 14:00:00,76.37,76.38,76.27,76.34,31016.0,72.8716,72.8812,72.7762,72.843,31016.0
2021-07-23 14:30:00,76.33,76.44,76.33,76.4,16550.0,72.8334,72.9384,72.8334,72.9002,16550.0
2021-07-23 15:00:00,76.41,76.46,76.27,76.46,21735.0,72.9098,72.9575,72.7762,72.9575,21735.0
2021-07-23 15:30:00,76.46,76.7,76.46,76.64,83624.0,72.9575,73.1865,72.9575,73.1292,83624.0
2021-07-26 09:30:00,76.64,76.99,76.36,76.53,18402.0,73.1292,73.4632,72.8621,73.0243,18402.0
2021-07-26 10:00:00,76.53,76.53,75.81,75.88,18066.0,73.0243,73.0243,72.3373,72.4041,18066.0
2021-07-26 10:30:00,75.89,76.09,75.78,76.0,15431.0,72.4136,72.6044,72.3086,72.5186,15431.0
2021-07-26 11:00:00,75.98,76.45,75.95,76.43,14310.0,72.4995,72.948,72.4709,72.9289,14310.0
2021-07-26 11:30:00,76.42,76.51,76.29,76.3,12687.0,72.9193,73.0052,72.7953,72.8048,12687.0
2021-07-26 12:00:00,76.27,76.38,76.22,76.3,18419.0,72.7762,72.8812,72.7285,72.8048,18419.0
2021-07-26 12:30:00,76.3,76.37,76.21,76.31,17173.0,72.8048,72.8716,72.7189,72.8144,17173.0
2021-07-26 13:00:00,76.31,76.55,76.31,76.41,18765.0,72.8144,73.0434,72.8144,72.9098,18765.0
2021-07-26 13:30:00,76.39,76.54,76.3,76.53,20999.0,72.8907,73.0338,72.8048,73.0243,20999.0
2021-07-26 14:00:00,76.54,76.63,76.49,76.54,19922.0,73.0338,73.1197,72.9861,73.0338,19922.0
2021-07-26 14:30:00,76.54,76.56,76.48,76.51,21171.0,73.0338,73.0529,72.9766,73.0052,21171.0
2021-07-26 15:00:00,76.52,76.62,76.51,76.59,23001.0,73.0147,73.1102,73.0052,73.0815,23001.0
2021-07-26 15:30:00,76.59,76.61,76.15,76.29,158257.0,73.0815,73.1006,72.6617,72.7953,158257.0
2021-07-27 09:30:00,75.96,76.09,75.06,75.5,39822.0,72.4804,72.6044,71.6216,72.0415,39822.0
2021-07-27 10:00:00,75.51,75.67,75.42,75.46,25309.0,72.051,72.2037,71.9651,72.0033,25309.0
2021-07-27 10:30:00,75.44,75.83,75.41,75.7,26782.0,71.9842,72.3564,71.9556,72.2323,26782.0
2021-07-27 11:00:00,75.72,75.8,75.29,75.37,33605.0,72.2514,72.3277,71.8411,71.9174,33605.0
2021-07-27 11:30:00,75.37,75.43,75.14,75.14,33790.0,71.9174,71.9747,71.698,71.698,33790.0
2021-07-27 12:00:00,75.13,75.14,74.83,74.98,13390.0,71.6884,71.698,71.4022,71.5453,13390.0
2021-07-27 12:30:00,74.96,75.12,74.95,75.04,18513.0,71.5262,71.6789,71.5167,71.6025,18513.0
2021-07-27 13:00:00,75.07,75.11,74.93,74.94,15748.0,71.6312,71.6693,71.4976,71.5071,15748.0
2021-07-27 13:30:00,74.94,75.12,74.9,74.99,14539.0,71.5071,71.6789,71.469,71.5548,14539.0
2021-07-27 14:00:00,74.98,75.14,74.93,75.11,12947.0,71.5453,71.698,71.4976,71.6693,12947.0
2021-07-27 14:30:00,75.11,75.17,75.01,75.13,16361.0,71.6693,71.7266,71.5739,71.6884,16361.0
2021-07-27 15:00:00,75.14,75.23,75.11,75.23,18629.0,71.698,71.7838,71.6693,71.7838,18629.0
2021-07-27 15:30:00,75.25,75.51,75.22,75.43,83739.0,71.8029,72.051,71.7743,71.9747,83739.0
2021-07-28 09:30:00,75.67,75.85,75.17,75.67,17358.0,72.2037,72.3754,71.7266,72.2037,17358.0
2021-07-28 10:00:00,75.67,75.67,75.07,75.24,26660.0,72.2037,72.2037,71.6312,71.7934,26660.0
2021-07-28 10:30:00,75.27,75.54,75.25,75.54,20975.0,71.822,72.0796,71.8029,72.0796,20975.0
2021-07-28 11:00:00,75.57,75.69,75.5,75.55,24520.0,72.1083,72.2228,72.0415,72.0892,24520.0
2021-07-28 11:30:00,75.56,75.83,75.48,75.79,13362.0,72.0987,72.3564,72.0224,72.3182,13362.0
2021-07-28 12:00:00,75.8,75.85,75.55,75.55,11008.0,72.3277,72.3754,72.0892,72.0892,11008.0
2021-07-28 12:30:00,75.55,75.58,75.43,75.49,9796.0,72.0892,72.1178,71.9747,72.0319,9796.0
2021-07-28 13:00:00,75.5,75.54,75.38,75.48,10002.0,72.0415,72.0796,71.927,72.0224,10002.0
2021-07-28 13:30:00,75.48,75.56,75.4,75.54,12287.0,72.0224,72.0987,71.946,72.0796,12287.0
2021-07-28 14:00:00,75.51,75.77,75.38,75.72,17206.0,72.051,72.2991,71.927,72.2514,17206.0
2021-07-28 14:30:00,75.7,75.82,75.55,75.8,23908.0,72.2323,72.3468,72.0892,72.3277,23908.0
2021-07-28 15:00:00,75.82,75.86,75.66,75.74,24518.0,72.3468,72.385,72.1941,72.2705,24518.0
2021-07-28 15:30:00,75.74,75.84,75.67,75.7,86259.0,72.2705,72.3659,72.2037,72.2323,86259.0
2021-07-29 09:30:00,76.41,76.42,75.9,76.22,14405.0,72.9098,72.9193,72.4231,72.7285,14405.0
2021-07-29 10:00:00,76.15,76.53,76.15,76.31,10707.0,72.6617,73.0243,72.6617,72.8144,10707.0
2021-07-29 10:30:00,76.3,76.35,76.16,76.31,10897.0,72.8048,72.8525,72.6712,72.8144,10897.0
2021-07-29 11:00:00,76.3,76.33,76.07,76.07,12856.0,72.8048,72.8334,72.5854,72.5854,12856.0
2021-07-29 11:30:00,76.04,76.29,76.04,76.17,13934.0,72.5567,72.7953,72.5567,72.6808,13934.0
2021-07-29 12:00:00,76.14,76.16,75.99,76.05,21983.0,72.6522,72.6712,72.509,72.5663,21983.0
2021-07-29 12:30:00,76.04,76.15,76.03,76.14,27278.0,72.5567,72.6617,72.5472,72.6522,27278.0
2021-07-29 13:00:00,76.15,76.3,76.08,76.27,22664.0,72.6617,72.8048,72.5949,72.7762,22664.0
2021-07-29 13:30:00,76.28,76.33,76.22,76.22,10693.0,72.7857,72.8334,72.7285,72.7285,10693.0
2021-07-29 14:00:00,76.22,76.28,76.14,76.25,9530.0,72.7285,72.7857,72.6522,72.7571,9530.0
2021-07-29 14:30:00,76.24,76.27,76.16,76.27,13351.0,72.7476,72.7762,72.6712,72.7762,13351.0
2021-07-29 15:00:00,76.27,76.45,76.19,76.44,21696.0,72.7762,72.948,72.6999,72.9384,21696.0
2021-07-29 15:30:00,76.44,76.55,76.36,76.39,84255.0,72.9384,73.0434,72.8621,72.8907,84255.0
2021-07-30 09:30:00,76.42,76.95,76.29,76.82,20696.0,72.9193,73.425,72.7953,73.301,20696.0
2021-07-30 10:00:00,76.77,77.04,76.76,76.82,9499.0,73.2533,73.5109,73.2437,73.301,9499.0
2021-07-30 10:30:00,76.76,77.25,76.71,77.11,19904.0,73.2437,73.7113,73.196,73.5777,19904.0
2021-07-30 11:00:00,77.14,77.36,77.05,77.33,13354.0,73.6063,73.8163,73.5205,73.7876,13354.0
2021-07-30 11:30:00,77.32,77.49,77.25,77.37,16225.0,73.7781,73.9403,73.7113,73.8258,16225.0
2021-07-30 12:00:00,77.38,77.5,77.25,77.46,15173.0,73.8353,73.9499,73.7113,73.9117,15173.0
2021-07-30 12:30:00,77.44,77.65,77.44,77.61,11785.0,73.8926,74.093,73.8926,74.0548,11785.0
2021-07-30 13:00:00,77.61,77.76,77.52,77.76,13071.0,74.0548,74.1979,73.9689,74.1979,13071.0
2021-07-30 13:30:00,77.77,77.92,77.76,77.91,14214.0,74.2075,74.3506,74.1979,74.3411,14214.0
2021-07-30 14:00:00,77.91,77.95,77.76,77.79,13610.0,74.3411,74.3792,74.1979,74.2266,13610.0
2021-07-30 14:30:00,77.78,77.95,77.75,77.92,19496.0,74.217,74.3792,74.1884,74.3506,19496.0
2021-07-30 15:00:00,77.93,77.99,77.86,77.96,25842.0,74.3602,74.4174,74.2934,74.3888,25842.0
2021-07-30 15:30:00,77.97,78.1,77.93,78.09,108111.0,74.3983,74.5224,74.3602,74.5128,108111.0
2021-08-02 09:30:00,77.93,78.85,77.34,78.07,36981.0,74.3602,75.238,73.7972,74.4937,36981.0
2021-08-02 10:00:00,78.03,78.55,77.99,78.29,40095.0,74.4556,74.9518,74.4174,74.7037,40095.0
2021-08-02 10:30:00,78.23,78.32,78.05,78.11,15294.0,74.6464,74.7323,74.4747,74.5319,15294.0
2021-08-02 11:00:00,78.12,78.24,78.06,78.16,17112.0,74.5415,74.656,74.4842,74.5796,17112.0
2021-08-02 11:30:00,78.17,78.21,77.96,78.0,19307.0,74.5892,74.6273,74.3888,74.4269,19307.0
2021-08-02 12:00:00,77.91,77.93,77.75,77.79,8161.0,74.3411,74.3602,74.1884,74.2266,8161.0
2021-08-02 12:30:00,77.83,77.96,77.72,77.77,13495.0,74.2647,74.3888,74.1598,74.2075,13495.0
2021-08-02 13:00:00,77.81,77.92,77.76,77.8,11747.0,74.2457,74.3506,74.1979,74.2361,11747.0
2021-08-02 13:30:00,77.83,77.91,77.77,77.89,12412.0,74.2647,74.3411,74.2075,74.322,12412.0
2021-08-02 14:00:00,77.89,78.06,77.88,77.97,18407.0,74.322,74.4842,74.3124,74.3983,18407.0
2021-08-02 14:30:00,77.96,78.01,77.89,77.92,14136.0,74.3888,74.4365,74.322,74.3506,14136.0
2021-08-02 15:00:00,77.9,78.05,77.82,78.05,21224.0,74.3315,74.4747,74.2552,74.4747,21224.0
2021-08-02 15:30:00,78.03,78.1,77.83,77.84,129314.0,74.4556,74.5224,74.2647,74.2743,129314.0
2021-08-03 09:30:00,78.08,78.32,77.88,78.16,20581.0,74.5033,74.7323,74.3124,74.5796,20581.0
2021-08-03 10:00:00,78.19,79.0,78.19,79.0,13908.0,74.6082,75.3811,74.6082,75.3811,13908.0
2021-08-03 10:30:00,79.04,79.28,79.01,79.17,21615.0,75.4193,75.6483,75.3907,75.5434,21615.0
2021-08-03 11:00:00,79.17,79.33,79.08,79.22,24406.0,75.5434,75.696,75.4575,75.5911,24406.0
2021-08-03 11:30:00,79.23,79.58,79.23,79.55,18753.0,75.6006,75.9346,75.6006,75.9059,18753.0
2021-08-03 12:00:00,79.53,79.54,79.3,79.39,19286.0,75.8869,75.8964,75.6674,75.7533,19286.0
2021-08-03 12:30:00,79.41,79.53,79.38,79.49,18288.0,75.7724,75.8869,75.7437,75.8487,18288.0
2021-08-03 13:00:00,79.5,79.7,79.5,79.69,15974.0,75.8582,76.0491,75.8582,76.0395,15974.0
2021-08-03 13:30:00,79.71,79.76,79.58,79.61,19207.0,76.0586,76.1063,75.9346,75.9632,19207.0
2021-08-03 14:00:00,79.61,79.75,79.55,79.73,21613.0,75.9632,76.0968,75.9059,76.0777,21613.0
2021-08-03 14:30:00,79.74,79.77,79.68,79.76,13176.0,76.0872,76.1159,76.03,76.1063,13176.0
2021-08-03 15:00:00,79.77,79.9,79.76,79.89,23304.0,76.1159,76.2399,76.1063,76.2304,23304.0
2021-08-03 15:30:00,79.89,79.9,79.66,79.72,72604.0,76.2304,76.2399,76.0109,76.0682,72604.0
2021-08-04 09:30:00,79.59,79.99,79.45,79.91,16916.0,75.9441,76.3258,75.8105,76.2495,16916.0
2021-08-04 10:00:00,79.96,80.16,79.73,79.75,22925.0,76.2972,76.488,76.0777,76.0968,22925.0
2021-08-04 10:30:00,79.76,79.98,79.57,79.91,17679.0,76.1063,76.3162,75.925,76.2495,17679.0
2021-08-04 11:00:00,79.91,79.93,79.21,79.26,27438.0,76.2495,76.2685,75.5815,75.6292,27438.0
2021-08-04 11:30:00,79.26,79.45,79.23,79.44,34706.0,75.6292,75.8105,75.6006,75.801,34706.0
2021-08-04 12:00:00,79.42,79.54,79.42,79.48,157372.0,75.7819,75.8964,75.7819,75.8392,157372.0
2021-08-04 12:30:00,79.43,79.56,79.36,79.36,25415.0,75.7914,75.9155,75.7246,75.7246,25415.0
2021-08-04 13:00:00,79.32,79.56,79.32,79.5,20526.0,75.6865,75.9155,75.6865,75.8582,20526.0
2021-08-04 13:30:00,79.52,79.79,79.47,79.6,34653.0,75.8773,76.135,75.8296,75.9537,34653.0
2021-08-04 14:00:00,79.64,79.69,79.57,79.6,11081.0,75.9918,76.0395,75.925,75.9537,11081.0
2021-08-04 14:30:00,79.59,79.68,79.52,79.62,20589.0,75.9441,76.03,75.8773,75.9727,20589.0
2021-08-04 15:00:00,79.63,79.66,79.58,79.66,28456.0,75.9823,76.0109,75.9346,76.0109,28456.0
2021-08-04 15:30:00,79.65,79.68,79.51,79.61,109384.0,76.0014,76.03,75.8678,75.9632,109384.0
2021-08-05 09:30:00,80.07,80.48,79.94,79.95,25626.0,76.4021,76.7933,76.2781,76.2876,25626.0
2021-08-05 10:00:00,80.04,80.13,79.3,79.35,23348.0,76.3735,76.4594,75.6674,75.7151,23348.0
2021-08-05 10:30:00,79.33,79.71,79.33,79.71,9747.0,75.696,76.0586,75.696,76.0586,9747.0
2021-08-05 11:00:00,79.71,79.86,79.58,79.85,21212.0,76.0586,76.2017,75.9346,76.1922,21212.0
2021-08-05 11:30:00,79.81,79.81,78.92,78.96,25974.0,76.154,76.154,75.3048,75.343,25974.0
2021-08-05 12:00:00,79.01,79.18,79.0,79.14,16325.0,75.3907,75.5529,75.3811,75.5147,16325.0
2021-08-05 12:30:00,79.15,79.16,79.0,79.02,10139.0,75.5243,75.5338,75.3811,75.4002,10139.0
2021-08-05 13:00:00,78.96,78.98,78.9,78.97,10839.0,75.343,75.3621,75.2857,75.3525,10839.0
2021-08-05 13:30:00,78.93,79.0,78.88,79.0,10767.0,75.3143,75.3811,75.2666,75.3811,10767.0
2021-08-05 14:00:00,79.01,79.05,78.98,79.04,10242.0,75.3907,75.4288,75.3621,75.4193,10242.0
2021-08-05 14:30:00,79.04,79.09,78.71,78.83,29663.0,75.4193,75.467,75.1044,75.2189,29663.0
2021-08-05 15:00:00,78.82,78.86,78.59,78.64,39578.0,75.2094,75.2476,74.9899,75.0376,39578.0
2021-08-05 15:30:00,78.65,78.82,78.64,78.76,64997.0,75.0472,75.2094,75.0376,75.1521,64997.0
2021-08-06 09:30:00,78.8,79.38,78.61,78.78,23218.0,75.1903,75.7437,75.009,75.1712,23218.0
2021-08-06 10:00:00,78.86,79.13,78.67,78.67,13231.0,75.2476,75.5052,75.0663,75.0663,13231.0
2021-08-06 10:30:00,78.67,78.86,78.59,78.86,9910.0,75.0663,75.2476,74.9899,75.2476,9910.0
2021-08-06 11:00:00,78.88,78.89,78.63,78.77,14789.0,75.2666,75.2762,75.0281,75.1617,14789.0
2021-08-06 11:30:00,78.78,78.82,78.62,78.81,9945.0,75.1712,75.2094,75.0185,75.1998,9945.0
2021-08-06 12:00:00,78.83,78.87,78.73,78.73,3570.0,75.2189,75.2571,75.1235,75.1235,3570.0
2021-08-06 12:30:00,78.67,78.87,78.67,78.85,6825.0,75.0663,75.2571,75.0663,75.238,6825.0
2021-08-06 13:00:00,78.81,78.81,78.62,78.63,3942.0,75.1998,75.1998,75.0185,75.0281,3942.0
2021-08-06 13:30:00,78.63,78.63,78.41,78.48,16527.0,75.0281,75.0281,74.8182,74.885,16527.0
2021-08-06 14:00:00,78.49,78.51,78.34,78.37,14931.0,74.8945,74.9136,74.7514,74.78,14931.0
2021-08-06 14:30:00,78.38,78.42,78.27,78.3,15563.0,74.7895,74.8277,74.6846,74.7132,15563.0
2021-08-06 15:00:00,78.32,78.52,78.32,78.48,10494.0,74.7323,74.9231,74.7323,74.885,10494.0
2021-08-06 15:30:00,78.48,78.51,78.2,78.32,86964.0,74.885,74.9136,74.6178,74.7323,86964.0
2021-08-09 09:30:00,78.17,78.36,77.65,77.97,14234.0,74.5892,74.7705,74.093,74.3983,14234.0
2021-08-09 10:00:00,77.93,78.04,77.63,77.84,12205.0,74.3602,74.4651,74.0739,74.2743,12205.0
2021-08-09 10:30:00,77.82,77.97,77.66,77.87,11242.0,74.2552,74.3983,74.1025,74.3029,11242.0
2021-08-09 11:00:00,77.89,77.96,77.7,77.84,11789.0,74.322,74.3888,74.1407,74.2743,11789.0
2021-08-09 11:30:00,77.85,78.21,77.85,78.21,7510.0,74.2838,74.6273,74.2838,74.6273,7510.0
2021-08-09 12:00:00,78.19,78.2,78.04,78.11,9706.0,74.6082,74.6178,74.4651,74.5319,9706.0
2021-08-09 12:30:00,78.08,78.23,78.04,78.19,15587.0,74.5033,74.6464,74.4651,74.6082,15587.0
2021-08-09 13:00:00,78.2,78.22,78.07,78.07,7549.0,74.6178,74.6369,74.4937,74.4937,7549.0
2021-08-09 13:30:00,78.06,78.2,78.05,78.13,11182.0,74.4842,74.6178,74.4747,74.551,11182.0
2021-08-09 14:00:00,78.17,78.31,78.17,78.19,10730.0,74.5892,74.7227,74.5892,74.6082,10730.0
2021-08-09 14:30:00,78.21,78.23,78.01,78.01,11148.0,74.6273,74.6464,74.4365,74.4365,11148.0
2021-08-09 15:00:00,78.04,78.14,77.97,78.03,22513.0,74.4651,74.5605,74.3983,74.4556,22513.0
2021-08-09 15:30:00,78.02,78.11,77.9,77.93,52460.0,74.446,74.5319,74.3315,74.3602,52460.0
2021-08-10 09:30:00,78.12,78.21,77.81,77.88,11158.0,74.5415,74.6273,74.2457,74.3124,11158.0
2021-08-10 10:00:00,77.86,78.14,77.86,78.01,10870.0,74.2934,74.5605,74.2934,74.4365,10870.0
2021-08-10 10:30:00,77.97,77.97,77.65,77.76,19720.0,74.3983,74.3983,74.093,74.1979,19720.0
2021-08-10 11:00:00,77.79,78.12,77.79,78.1,8492.0,74.2266,74.5415,74.2266,74.5224,8492.0
2021-08-10 11:30:00,78.09,78.27,78.04,78.27,9768.0,74.5128,74.6846,74.4651,74.6846,9768.0
2021-08-10 12:00:00,78.26,78.28,77.87,77.88,4757.0,74.675,74.6941,74.3029,74.3124,4757.0
2021-08-10 12:30:00,77.91,77.93,77.78,77.89,11489.0,74.3411,74.3602,74.217,74.322,11489.0
2021-08-10 13:00:00,77.91,78.09,77.81,78.06,8129.0,74.3411,74.5128,74.2457,74.4842,8129.0
2021-08-10 13:30:00,78.07,78.08,77.78,77.8,13553.0,74.4937,74.5033,74.217,74.2361,13553.0
2021-08-10 14:00:00,77.81,77.84,77.75,77.81,9140.0,74.2457,74.2743,74.1884,74.2457,9140.0
2021-08-10 14:30:00,77.82,77.86,77.8,77.84,16278.0,74.2552,74.2934,74.2361,74.2743,16278.0
2021-08-10 15:00:00,77.81,77.81,77.63,77.66,11105.0,74.2457,74.2457,74.0739,74.1025,11105.0
2021-08-10 15:30:00,77.65,77.66,77.35,77.44,85791.0,74.093,74.1025,73.8067,73.8926,85791.0
2021-08-11 09:30:00,77.48,77.88,77.23,77.88,9582.0,73.9308,74.3124,73.6922,74.3124,9582.0
2021-08-11 10:00:00,77.79,77.81,77.32,77.53,6576.0,74.2266,74.2457,73.7781,73.9785,6576.0
2021-08-11 10:30:00,77.55,77.78,77.55,77.7,12829.0,73.9976,74.217,73.9976,74.1407,12829.0
2021-08-11 11:00:00,77.67,77.79,77.6,77.6,5637.0,74.1121,74.2266,74.0453,74.0453,5637.0
2021-08-11 11:30:00,77.59,77.65,77.46,77.46,12733.0,74.0357,74.093,73.9117,73.9117,12733.0
2021-08-11 12:00:00,77.43,77.43,77.29,77.29,6012.0,73.8831,73.8831,73.7495,73.7495,6012.0
2021-08-11 12:30:00,77.29,77.36,77.21,77.25,9705.0,73.7495,73.8163,73.6731,73.7113,9705.0
2021-08-11 13:00:00,77.28,77.35,77.24,77.24,6961.0,73.7399,73.8067,73.7018,73.7018,6961.0
2021-08-11 13:30:00,77.25,77.46,77.21,77.4,7414.0,73.7113,73.9117,73.6731,73.8544,7414.0
2021-08-11 14:00:00,77.39,77.52,77.38,77.52,6771.0,73.8449,73.9689,73.8353,73.9689,6771.0
2021-08-11 14:30:00,77.53,77.56,77.41,77.41,5948.0,73.9785,74.0071,73.864,73.864,5948.0
2021-08-11 15:00:00,77.45,77.75,77.45,77.67,40484.0,73.9021,74.1884,73.9021,74.1121,40484.0
2021-08-11 15:30:00,77.67,77.87,77.65,77.84,37994.0,74.1121,74.3029,74.093,74.2743,37994.0
2021-08-12 09:30:00,77.98,78.19,77.44,77.98,14538.0,74.4079,74.6082,73.8926,74.4079,14538.0
2021-08-12 10:00:00,77.99,78.02,77.77,77.9,10319.0,74.4174,74.446,74.2075,74.3315,10319.0
2021-08-12 10:30:00,77.86,77.96,77.73,77.84,10216.0,74.2934,74.3888,74.1693,74.2743,10216.0
2021-08-12 11:00:00,77.82,77.88,77.73,77.74,5664.0,74.2552,74.3124,74.1693,74.1789,5664.0
2021-08-12 11:30:00,77.7,77.79,77.66,77.74,7052.0,74.1407,74.2266,74.1025,74.1789,7052.0
2021-08-12 12:00:00,77.71,78.04,77.69,77.88,6919.0,74.1502,74.4651,74.1311,74.3124,6919.0
2021-08-12 12:30:00,77.89,78.05,77.88,77.95,8678.0,74.322,74.4747,74.3124,74.3792,8678.0
2021-08-12 13:00:00,77.94,77.99,77.89,77.98,6750.0,74.3697,74.4174,74.322,74.4079,6750.0
2021-08-12 13:30:00,77.97,78.01,77.92,77.94,5699.0,74.3983,74.4365,74.3506,74.3697,5699.0
2021-08-12 14:00:00,77.91,78.0,77.87,77.9,7370.0,74.3411,74.4269,74.3029,74.3315,7370.0
2021-08-12 14:30:00,77.89,77.97,77.86,77.92,13139.0,74.322,74.3983,74.2934,74.3506,13139.0
2021-08-12 15:00:00,77.93,78.01,77.89,78.01,17262.0,74.3602,74.4365,74.322,74.4365,17262.0
2021-08-12 15:30:00,77.98,78.11,77.94,77.95,42510.0,74.4079,74.5319,74.3697,74.3792,42510.0
2021-08-13 09:30:00,78.05,78.68,77.97,78.62,23918.0,74.4747,75.0758,74.3983,75.0185,23918.0
2021-08-13 10:00:00,78.58,78.68,78.36,78.41,16735.0,74.9804,75.0758,74.7705,74.8182,16735.0
2021-08-13 10:30:00,78.45,78.61,78.34,78.59,13332.0,74.8563,75.009,74.7514,74.9899,13332.0
2021-08-13 11:00:00,78.63,78.72,78.57,78.68,14080.0,75.0281,75.114,74.9708,75.0758,14080.0
2021-08-13 11:30:00,78.74,78.74,78.54,78.54,4471.0,75.133,75.133,74.9422,74.9422,4471.0
2021-08-13 12:00:00,78.52,78.53,78.4,78.4,6193.0,74.9231,74.9327,74.8086,74.8086,6193.0
2021-08-13 12:30:00,78.4,78.46,78.27,78.31,8872.0,74.8086,74.8659,74.6846,74.7227,8872.0
2021-08-13 13:00:00,78.32,78.36,78.23,78.34,6779.0,74.7323,74.7705,74.6464,74.7514,6779.0
2021-08-13 13:30:00,78.34,78.55,78.33,78.53,7021.0,74.7514,74.9518,74.7418,74.9327,7021.0
2021-08-13 14:00:00,78.55,78.59,78.52,78.56,5215.0,74.9518,74.9899,74.9231,74.9613,5215.0
2021-08-13 14:30:00,78.56,78.56,78.4,78.43,3676.0,74.9613,74.9613,74.8086,74.8372,3676.0
2021-08-13 15:00:00,78.43,78.46,78.34,78.37,6834.0,74.8372,74.8659,74.7514,74.78,6834.0
2021-08-13 15:30:00,78.37,78.48,78.23,78.28,43075.0,74.78,74.885,74.6464,74.6941,43075.0
2021-08-16 09:30:00,78.31,78.31,77.88,78.16,13227.0,74.7227,74.7227,74.3124,74.5796,13227.0
2021-08-16 10:00:00,78.09,78.66,78.02,78.66,9188.0,74.5128,75.0567,74.446,75.0567,9188.0
2021-08-16 10:30:00,78.7,78.76,78.31,78.39,7920.0,75.0949,75.1521,74.7227,74.7991,7920.0
2021-08-16 11:00:00,78.43,78.49,78.32,78.41,23458.0,74.8372,74.8945,74.7323,74.8182,23458.0
2021-08-16 11:30:00,78.41,78.49,78.24,78.32,13254.0,74.8182,74.8945,74.656,74.7323,13254.0
2021-08-16 12:00:00,78.29,78.31,78.17,78.3,10656.0,74.7037,74.7227,74.5892,74.7132,10656.0
2021-08-16 12:30:00,78.31,78.51,78.28,78.5,8046.0,74.7227,74.9136,74.6941,74.904,8046.0
2021-08-16 13:00:00,78.5,78.52,78.33,78.37,8155.0,74.904,74.9231,74.7418,74.78,8155.0
2021-08-16 13:30:00,78.34,78.39,78.15,78.21,6490.0,74.7514,74.7991,74.5701,74.6273,6490.0
2021-08-16 14:00:00,78.24,78.24,78.11,78.17,9436.0,74.656,74.656,74.5319,74.5892,9436.0
2021-08-16 14:30:00,78.19,78.23,78.1,78.19,9779.0,74.6082,74.6464,74.5224,74.6082,9779.0
2021-08-16 15:00:00,78.17,78.3,78.15,78.18,16818.0,74.5892,74.7132,74.5701,74.5987,16818.0
2021-08-16 15:30:00,78.15,78.47,78.14,78.42,61039.0,74.5701,74.8754,74.5605,74.8277,61039.0
2021-08-17 09:30:00,78.3,78.3,77.41,77.46,10215.0,74.7132,74.7132,73.864,73.9117,10215.0
2021-08-17 10:00:00,77.35,77.59,77.13,77.48,7257.0,73.8067,74.0357,73.5968,73.9308,7257.0
2021-08-17 10:30:00,77.44,77.44,77.1,77.11,8236.0,73.8926,73.8926,73.5682,73.5777,8236.0
2021-08-17 11:00:00,77.16,77.17,76.84,77.1,16236.0,73.6254,73.635,73.3201,73.5682,16236.0
2021-08-17 11:30:00,77.12,77.31,76.99,77.13,7835.0,73.5873,73.7686,73.4632,73.5968,7835.0
2021-08-17 12:00:00,77.16,77.16,76.89,77.1,8826.0,73.6254,73.6254,73.3678,73.5682,8826.0
2021-08-17 12:30:00,77.05,77.07,76.68,76.81,12338.0,73.5205,73.5395,73.1674,73.2915,12338.0
2021-08-17 13:00:00,76.86,76.92,76.78,76.92,6455.0,73.3392,73.3964,73.2628,73.3964,6455.0
2021-08-17 13:30:00,76.9,77.04,76.82,77.0,7105.0,73.3773,73.5109,73.301,73.4728,7105.0
2021-08-17 14:00:00,77.04,77.19,77.02,77.02,11885.0,73.5109,73.6541,73.4918,73.4918,11885.0
2021-08-17 14:30:00,77.01,77.12,76.9,77.1,7267.0,73.4823,73.5873,73.3773,73.5682,7267.0
2021-08-17 15:00:00,77.15,77.19,76.97,77.13,13334.0,73.6159,73.6541,73.4441,73.5968,13334.0
2021-08-17 15:30:00,77.14,77.37,77.09,77.36,59217.0,73.6063,73.8258,73.5586,73.8163,59217.0
2021-08-18 09:30:00,76.93,76.95,76.7,76.8,17209.0,73.406,73.425,73.1865,73.2819,17209.0
2021-08-18 10:00:00,76.78,77.05,76.71,76.89,14681.0,73.2628,73.5205,73.196,73.3678,14681.0
2021-08-18 10:30:00,76.99,77.04,76.53,76.53,15757.0,73.4632,73.5109,73.0243,73.0243,15757.0
2021-08-18 11:00:00,76.55,76.63,76.43,76.61,7576.0,73.0434,73.1197,72.9289,73.1006,7576.0
2021-08-18 11:30:00,76.61,76.72,76.55,76.55,8200.0,73.1006,73.2056,73.0434,73.0434,8200.0
2021-08-18 12:00:00,76.57,76.74,76.54,76.6,6521.0,73.0625,73.2247,73.0338,73.0911,6521.0
2021-08-18 12:30:00,76.57,76.67,76.55,76.63,8025.0,73.0625,73.1579,73.0434,73.1197,8025.0
2021-08-18 13:00:00,76.65,76.8,76.58,76.72,10664.0,73.1388,73.2819,73.072,73.2056,10664.0
2021-08-18 13:30:00,76.75,76.82,76.72,76.79,7676.0,73.2342,73.301,73.2056,73.2724,7676.0
2021-08-18 14:00:00,76.79,76.95,76.74,76.95,13750.0,73.2724,73.425,73.2247,73.425,13750.0
2021-08-18 14:30:00,76.97,77.05,76.91,77.04,9509.0,73.4441,73.5205,73.3869,73.5109,9509.0
2021-08-18 15:00:00,77.02,77.14,76.9,76.92,20365.0,73.4918,73.6063,73.3773,73.3964,20365.0
2021-08-18 15:30:00,76.92,77.03,76.78,76.83,101031.0,73.3964,73.5014,73.2628,73.3105,101031.0
2021-08-19 09:30:00,76.21,76.95,76.0,76.88,27147.0,72.7189,73.425,72.5186,73.3583,27147.0
2021-08-19 10:00:00,76.83,76.97,76.66,76.83,15875.0,73.3105,73.4441,73.1483,73.3105,15875.0
2021-08-19 10:30:00,76.81,76.81,76.28,76.66,14658.0,73.2915,73.2915,72.7857,73.1483,14658.0
2021-08-19 11:00:00,76.63,76.71,76.49,76.56,8288.0,73.1197,73.196,72.9861,73.0529,8288.0
2021-08-19 11:30:00,76.62,76.99,76.56,76.99,9427.0,73.1102,73.4632,73.0529,73.4632,9427.0
2021-08-19 12:00:00,76.93,76.94,76.62,76.67,14345.0,73.406,73.4155,73.1102,73.1579,14345.0
2021-08-19 12:30:00,76.67,76.72,76.51,76.72,11360.0,73.1579,73.2056,73.0052,73.2056,11360.0
2021-08-19 13:00:00,76.7,76.7,76.41,76.41,8629.0,73.1865,73.1865,72.9098,72.9098,8629.0
2021-08-19 13:30:00,76.41,76.52,76.34,76.35,7457.0,72.9098,73.0147,72.843,72.8525,7457.0
2021-08-19 14:00:00,76.35,76.59,76.3,76.47,9654.0,72.8525,73.0815,72.8048,72.967,9654.0
2021-08-19 14:30:00,76.45,76.74,76.37,76.72,13794.0,72.948,73.2247,72.8716,73.2056,13794.0
2021-08-19 15:00:00,76.75,76.91,76.66,76.85,24268.0,73.2342,73.3869,73.1483,73.3296,24268.0
2021-08-19 15:30:00,76.86,76.87,76.63,76.79,83716.0,73.3392,73.3487,73.1197,73.2724,83716.0
2021-08-20 09:30:00,77.14,77.22,76.84,76.93,22826.0,73.6063,73.6827,73.3201,73.406,22826.0
2021-08-20 10:00:00,76.86,77.07,76.7,76.9,17565.0,73.3392,73.5395,73.1865,73.3773,17565.0
2021-08-20 10:30:00,76.95,77.0,76.82,76.91,28103.0,73.425,73.4728,73.301,73.3869,28103.0
2021-08-20 11:00:00,76.9,77.04,76.88,76.88,16310.0,73.3773,73.5109,73.3583,73.3583,16310.0
2021-08-20 11:30:00,76.92,77.0,76.86,76.95,22067.0,73.3964,73.4728,73.3392,73.425,22067.0
2021-08-20 12:00:00,76.96,77.02,76.81,76.92,18431.0,73.4346,73.4918,73.2915,73.3964,18431.0
2021-08-20 12:30:00,76.97,76.97,76.83,76.86,15594.0,73.4441,73.4441,73.3105,73.3392,15594.0
2021-08-20 13:00:00,76.89,77.05,76.88,76.99,31256.0,73.3678,73.5205,73.3583,73.4632,31256.0
2021-08-20 13:30:00,77.0,77.08,76.96,77.03,14170.0,73.4728,73.5491,73.4346,73.5014,14170.0
2021-08-20 14:00:00,77.04,77.09,76.91,76.91,24468.0,73.5109,73.5586,73.3869,73.3869,24468.0
2021-08-20 14:30:00,76.89,76.95,76.78,76.81,9533.0,73.3678,73.425,73.2628,73.2915,9533.0
2021-08-20 15:00:00,76.82,76.85,76.74,76.81,9280.0,73.301,73.3296,73.2247,73.2915,9280.0
2021-08-20 15:30:00,76.84,76.98,76.79,76.97,49407.0,73.3201,73.4537,73.2724,73.4441,49407.0
2021-08-23 09:30:00,77.5,77.64,77.25,77.27,20809.0,73.9499,74.0834,73.7113,73.7304,20809.0
2021-08-23 10:00:00,77.26,77.49,77.24,77.44,51790.0,73.7208,73.9403,73.7018,73.8926,51790.0
2021-08-23 10:30:00,77.44,77.8,77.39,77.65,54631.0,73.8926,74.2361,73.8449,74.093,54631.0
2021-08-23 11:00:00,77.63,77.86,77.63,77.74,23559.0,74.0739,74.2934,74.0739,74.1789,23559.0
2021-08-23 11:30:00,77.77,77.84,77.71,77.76,9638.0,74.2075,74.2743,74.1502,74.1979,9638.0
2021-08-23 12:00:00,77.79,77.86,77.73,77.81,16451.0,74.2266,74.2934,74.1693,74.2457,16451.0
2021-08-23 12:30:00,77.8,77.83,77.67,77.76,10590.0,74.2361,74.2647,74.1121,74.1979,10590.0
2021-08-23 13:00:00,77.77,77.84,77.65,77.67,7984.0,74.2075,74.2743,74.093,74.1121,7984.0
2021-08-23 13:30:00,77.66,77.76,77.59,77.74,5700.0,74.1025,74.1979,74.0357,74.1789,5700.0
2021-08-23 14:00:00,77.76,77.82,77.63,77.63,15817.0,74.1979,74.2552,74.0739,74.0739,15817.0
2021-08-23 14:30:00,77.64,77.71,77.61,77.68,4606.0,74.0834,74.1502,74.0548,74.1216,4606.0
2021-08-23 15:00:00,77.68,77.72,77.64,77.67,10948.0,74.1216,74.1598,74.0834,74.1121,10948.0
2021-08-23 15:30:00,77.68,77.68,77.4,77.47,47747.0,74.1216,74.1216,73.8544,73.9212,47747.0
2021-08-24 09:30:00,77.56,77.9,77.56,77.68,13865.0,74.0071,74.3315,74.0071,74.1216,13865.0
2021-08-24 10:00:00,77.72,77.74,77.46,77.58,12625.0,74.1598,74.1789,73.9117,74.0262,12625.0
2021-08-24 10:30:00,77.59,77.68,77.54,77.65,10000.0,74.0357,74.1216,73.988,74.093,10000.0
2021-08-24 11:00:00,77.64,77.64,77.49,77.52,10711.0,74.0834,74.0834,73.9403,73.9689,10711.0
2021-08-24 11:30:00,77.58,77.74,77.54,77.64,10247.0,74.0262,74.1789,73.988,74.0834,10247.0
2021-08-24 12:00:00,77.6,77.68,77.54,77.62,46259.0,74.0453,74.1216,73.988,74.0644,46259.0
2021-08-24 12:30:00,77.63,77.69,77.57,77.59,18457.0,74.0739,74.1311,74.0166,74.0357,18457.0
2021-08-24 13:00:00,77.58,77.77,77.57,77.62,17590.0,74.0262,74.2075,74.0166,74.0644,17590.0
2021-08-24 13:30:00,77.62,77.65,77.56,77.56,14393.0,74.0644,74.093,74.0071,74.0071,14393.0
2021-08-24 14:00:00,77.55,77.62,77.52,77.54,11507.0,73.9976,74.0644,73.9689,73.988,11507.0
2021-08-24 14:30:00,77.55,77.58,77.5,77.56,7862.0,73.9976,74.0262,73.9499,74.0071,7862.0
2021-08-24 15:00:00,77.58,77.6,77.48,77.53,11497.0,74.0262,74.0453,73.9308,73.9785,11497.0
2021-08-24 15:30:00,77.46,77.5,77.34,77.49,52414.0,73.9117,73.9499,73.7972,73.9403,52414.0
2021-08-25 09:30:00,77.7,77.79,77.54,77.65,16814.0,74.1407,74.2266,73.988,74.093,16814.0
2021-08-25 10:00:00,77.7,77.72,77.53,77.63,22928.0,74.1407,74.1598,73.9785,74.0739,22928.0
2021-08-25 10:30:00,77.61,77.86,77.57,77.73,29585.0,74.0548,74.2934,74.0166,74.1693,29585.0
2021-08-25 11:00:00,77.74,77.83,77.7,77.79,12516.0,74.1789,74.2647,74.1407,74.2266,12516.0
2021-08-25 11:30:00,77.78,77.89,77.72,77.87,7017.0,74.217,74.322,74.1598,74.3029,7017.0
2021-08-25 12:00:00,77.86,77.95,77.81,77.9,33880.0,74.2934,74.3792,74.2457,74.3315,33880.0
2021-08-25 12:30:00,77.9,77.92,77.83,77.83,22741.0,74.3315,74.3506,74.2647,74.2647,22741.0
2021-08-25 13:00:00,77.85,77.93,77.81,77.82,14546.0,74.2838,74.3602,74.2457,74.2552,14546.0
2021-08-25 13:30:00,77.83,77.84,77.73,77.73,13149.0,74.2647,74.2743,74.1693,74.1693,13149.0
2021-08-25 14:00:00,77.73,77.78,77.63,77.74,14074.0,74.1693,74.217,74.0739,74.1789,14074.0
2021-08-25 14:30:00,77.75,77.79,77.68,77.78,13182.0,74.1884,74.2266,74.1216,74.217,13182.0
2021-08-25 15:00:00,77.76,77.78,77.72,77.76,18803.0,74.1979,74.217,74.1598,74.1979,18803.0
2021-08-25 15:30:00,77.76,77.83,77.63,77.63,63678.0,74.1979,74.2647,74.0739,74.0739,63678.0
2021-08-26 09:30:00,77.53,77.74,77.34,77.53,17457.0,73.9785,74.1789,73.7972,73.9785,17457.0
2021-08-26 10:00:00,77.5,77.55,77.24,77.48,26474.0,73.9499,73.9976,73.7018,73.9308,26474.0
2021-08-26 10:30:00,77.5,77.52,77.35,77.46,23585.0,73.9499,73.9689,73.8067,73.9117,23585.0
2021-08-26 11:00:00,77.42,77.6,77.38,77.44,37243.0,73.8735,74.0453,73.8353,73.8926,37243.0
2021-08-26 11:30:00,77.44,77.52,77.29,77.32,19449.0,73.8926,73.9689,73.7495,73.7781,19449.0
2021-08-26 12:00:00,77.34,77.55,77.32,77.45,23457.0,73.7972,73.9976,73.7781,73.9021,23457.0
2021-08-26 12:30:00,77.45,77.53,77.43,77.5,16077.0,73.9021,73.9785,73.8831,73.9499,16077.0
2021-08-26 13:00:00,77.5,77.53,77.44,77.5,18892.0,73.9499,73.9785,73.8926,73.9499,18892.0
2021-08-26 13:30:00,77.48,77.58,77.46,77.52,22485.0,73.9308,74.0262,73.9117,73.9689,22485.0
2021-08-26 14:00:00,77.52,77.55,77.43,77.46,17868.0,73.9689,73.9976,73.8831,73.9117,17868.0
2021-08-26 14:30:00,77.46,77.54,77.45,77.5,18638.0,73.9117,73.988,73.9021,73.9499,18638.0
2021-08-26 15:00:00,77.48,77.61,77.42,77.58,23617.0,73.9308,74.0548,73.8735,74.0262,23617.0
2021-08-26 15:30:00,77.59,77.64,77.52,77.52,59243.0,74.0357,74.0834,73.9689,73.9689,59243.0
2021-08-27 09:30:00,77.63,78.1,77.63,78.1,13482.0,74.0739,74.5224,74.0739,74.5224,13482.0
2021-08-27 10:00:00,78.09,78.64,77.98,78.44,16464.0,74.5128,75.0376,74.4079,74.8468,16464.0
2021-08-27 10:30:00,78.42,78.42,78.1,78.28,11474.0,74.8277,74.8277,74.5224,74.6941,11474.0
2021-08-27 11:00:00,78.29,78.42,78.28,78.34,15793.0,74.7037,74.8277,74.6941,74.7514,15793.0
2021-08-27 11:30:00,78.34,78.49,78.31,78.31,13099.0,74.7514,74.8945,74.7227,74.7227,13099.0
2021-08-27 12:00:00,78.3,78.35,78.2,78.35,11465.0,74.7132,74.7609,74.6178,74.7609,11465.0
2021-08-27 12:30:00,78.36,78.39,78.32,78.34,11787.0,74.7705,74.7991,74.7323,74.7514,11787.0
2021-08-27 13:00:00,78.32,78.38,78.25,78.25,7681.0,74.7323,74.7895,74.6655,74.6655,7681.0
2021-08-27 13:30:00,78.24,78.31,78.24,78.29,10068.0,74.656,74.7227,74.656,74.7037,10068.0
2021-08-27 14:00:00,78.32,78.32,78.21,78.27,8762.0,74.7323,74.7323,74.6273,74.6846,8762.0
2021-08-27 14:30:00,78.27,78.34,78.21,78.23,10169.0,74.6846,74.7514,74.6273,74.6464,10169.0
2021-08-27 15:00:00,78.26,78.37,78.26,78.31,14836.0,74.675,74.78,74.675,74.7227,14836.0
2021-08-27 15:30:00,78.32,78.35,77.94,78.04,56264.0,74.7323,74.7609,74.3697,74.4651,56264.0
2021-08-30 09:30:00,78.21,78.73,78.15,78.68,19093.0,74.6273,75.1235,74.5701,75.0758,19093.0
2021-08-30 10:00:00,78.64,79.09,78.64,79.08,7706.0,75.0376,75.467,75.0376,75.4575,7706.0
2021-08-30 10:30:00,79.08,79.15,78.96,79.05,14135.0,75.4575,75.5243,75.343,75.4288,14135.0
2021-08-30 11:00:00,79.04,79.14,78.95,78.95,13777.0,75.4193,75.5147,75.3334,75.3334,13777.0
2021-08-30 11:30:00,78.95,79.03,78.92,78.95,19253.0,75.3334,75.4098,75.3048,75.3334,19253.0
2021-08-30 12:00:00,78.98,79.0,78.77,78.79,12884.0,75.3621,75.3811,75.1617,75.1808,12884.0
2021-08-30 12:30:00,78.8,78.94,78.78,78.94,7424.0,75.1903,75.3239,75.1712,75.3239,7424.0
2021-08-30 13:00:00,78.97,79.25,78.95,79.15,8613.0,75.3525,75.6197,75.3334,75.5243,8613.0
2021-08-30 13:30:00,79.17,79.2,79.1,79.17,8060.0,75.5434,75.572,75.4766,75.5434,8060.0
2021-08-30 14:00:00,79.17,79.2,79.12,79.12,8512.0,75.5434,75.572,75.4956,75.4956,8512.0
2021-08-30 14:30:00,79.09,79.09,78.95,79.06,16914.0,75.467,75.467,75.3334,75.4384,16914.0
2021-08-30 15:00:00,79.05,79.09,78.98,79.03,16108.0,75.4288,75.467,75.3621,75.4098,16108.0
2021-08-30 15:30:00,79.04,79.04,78.78,78.81,60009.0,75.4193,75.4193,75.1712,75.1998,60009.0
2021-08-31 09:30:00,79.12,79.12,78.45,78.61,14673.0,75.4956,75.4956,74.8563,75.009,14673.0
2021-08-31 10:00:00,78.62,78.82,78.28,78.51,19640.0,75.0185,75.2094,74.6941,74.9136,19640.0
2021-08-31 10:30:00,78.51,78.71,78.48,78.67,14000.0,74.9136,75.1044,74.885,75.0663,14000.0
2021-08-31 11:00:00,78.68,78.68,78.51,78.6,9236.0,75.0758,75.0758,74.9136,74.9995,9236.0
2021-08-31 11:30:00,78.59,78.73,78.58,78.67,9007.0,74.9899,75.1235,74.9804,75.0663,9007.0
2021-08-31 12:00:00,78.67,78.68,78.54,78.62,13990.0,75.0663,75.0758,74.9422,75.0185,13990.0
2021-08-31 12:30:00,78.59,78.61,78.52,78.56,9182.0,74.9899,75.009,74.9231,74.9613,9182.0
2021-08-31 13:00:00,78.55,78.56,78.42,78.44,7415.0,74.9518,74.9613,74.8277,74.8468,7415.0
2021-08-31 13:30:00,78.42,78.42,78.32,78.35,14776.0,74.8277,74.8277,74.7323,74.7609,14776.0
2021-08-31 14:00:00,78.36,78.38,78.29,78.29,9106.0,74.7705,74.7895,74.7037,74.7037,9106.0
2021-08-31 14:30:00,78.3,78.35,78.23,78.32,15686.0,74.7132,74.7609,74.6464,74.7323,15686.0
2021-08-31 15:00:00,78.31,78.34,78.18,78.25,14902.0,74.7227,74.7514,74.5987,74.6655,14902.0
2021-08-31 15:30:00,78.26,78.62,78.22,78.43,84736.0,74.675,75.0185,74.6369,74.8372,84736.0
2021-09-01 09:30:00,78.47,78.47,77.63,77.65,12163.0,74.8754,74.8754,74.0739,74.093,12163.0
2021-09-01 10:00:00,77.62,77.79,77.53,77.71,20091.0,74.0644,74.2266,73.9785,74.1502,20091.0
2021-09-01 10:30:00,77.7,77.98,77.52,77.98,13439.0,74.1407,74.4079,73.9689,74.4079,13439.0
2021-09-01 11:00:00,78.0,78.06,77.81,77.9,12778.0,74.4269,74.4842,74.2457,74.3315,12778.0
2021-09-01 11:30:00,77.94,78.22,77.94,78.21,15460.0,74.3697,74.6369,74.3697,74.6273,15460.0
2021-09-01 12:00:00,78.19,78.33,78.18,78.31,11074.0,74.6082,74.7418,74.5987,74.7227,11074.0
2021-09-01 12:30:00,78.3,78.47,78.29,78.46,10074.0,74.7132,74.8754,74.7037,74.8659,10074.0
2021-09-01 13:00:00,78.43,78.45,78.4,78.41,8761.0,74.8372,74.8563,74.8086,74.8182,8761.0
2021-09-01 13:30:00,78.42,78.52,78.37,78.38,12310.0,74.8277,74.9231,74.78,74.7895,12310.0
2021-09-01 14:00:00,78.36,78.44,78.32,78.43,17603.0,74.7705,74.8468,74.7323,74.8372,17603.0
2021-09-01 14:30:00,78.41,78.54,78.37,78.4,15207.0,74.8182,74.9422,74.78,74.8086,15207.0
2021-09-01 15:00:00,78.4,78.49,78.31,78.4,13539.0,74.8086,74.8945,74.7227,74.8086,13539.0
2021-09-01 15:30:00,78.4,78.46,78.34,78.43,61161.0,74.8086,74.8659,74.7514,74.8372,61161.0
2021-09-02 09:30:00,78.84,79.02,78.66,78.79,13625.0,75.2285,75.4002,75.0567,75.1808,13625.0
2021-09-02 10:00:00,78.77,79.04,78.67,79.04,9707.0,75.1617,75.4193,75.0663,75.4193,9707.0
2021-09-02 10:30:00,79.04,79.04,78.66,78.67,9086.0,75.4193,75.4193,75.0567,75.0663,9086.0
2021-09-02 11:00:00,78.69,78.8,78.62,78.77,6888.0,75.0853,75.1903,75.0185,75.1617,6888.0
2021-09-02 11:30:00,78.74,79.03,78.73,78.96,9467.0,75.133,75.4098,75.1235,75.343,9467.0
2021-09-02 12:00:00,78.97,79.3,78.94,78.98,21315.0,75.3525,75.6674,75.3239,75.3621,21315.0
2021-09-02 12:30:00,79.0,79.0,78.88,78.94,8805.0,75.3811,75.3811,75.2666,75.3239,8805.0
2021-09-02 13:00:00,78.95,78.95,78.65,78.66,11483.0,75.3334,75.3334,75.0472,75.0567,11483.0
2021-09-02 13:30:00,78.65,78.65,78.51,78.58,9587.0,75.0472,75.0472,74.9136,74.9804,9587.0
2021-09-02 14:00:00,78.6,78.64,78.5,78.54,9604.0,74.9995,75.0376,74.904,74.9422,9604.0
2021-09-02 14:30:00,78.55,78.61,78.51,78.61,9539.0,74.9518,75.009,74.9136,75.009,9539.0
2021-09-02 15:00:00,78.62,78.69,78.59,78.64,17055.0,75.0185,75.0853,74.9899,75.0376,17055.0
2021-09-02 15:30:00,78.64,78.99,78.63,78.94,60339.0,75.0376,75.3716,75.0281,75.3239,60339.0
2021-09-03 09:30:00,78.69,79.11,78.52,78.88,14112.0,75.0853,75.4861,74.9231,75.2666,14112.0
2021-09-03 10:00:00,78.92,79.24,78.78,79.23,13446.0,75.3048,75.6101,75.1712,75.6006,13446.0
2021-09-03 10:30:00,79.22,79.23,79.08,79.2,8272.0,75.5911,75.6006,75.4575,75.572,8272.0
2021-09-03 11:00:00,79.21,79.3,79.09,79.16,9697.0,75.5815,75.6674,75.467,75.5338,9697.0
2021-09-03 11:30:00,79.18,79.2,79.01,79.03,9374.0,75.5529,75.572,75.3907,75.4098,9374.0
2021-09-03 12:00:00,79.01,79.19,78.97,79.16,23407.0,75.3907,75.5624,75.3525,75.5338,23407.0
2021-09-03 12:30:00,79.14,79.16,79.05,79.14,6449.0,75.5147,75.5338,75.4288,75.5147,6449.0
2021-09-03 13:00:00,79.17,79.37,79.16,79.35,8177.0,75.5434,75.7342,75.5338,75.7151,8177.0
2021-09-03 13:30:00,79.36,79.4,79.32,79.34,10867.0,75.7246,75.7628,75.6865,75.7056,10867.0
2021-09-03 14:00:00,79.35,79.35,79.14,79.18,8463.0,75.7151,75.7151,75.5147,75.5529,8463.0
2021-09-03 14:30:00,79.16,79.16,79.0,79.0,11460.0,75.5338,75.5338,75.3811,75.3811,11460.0
2021-09-03 15:00:00,79.02,79.02,78.71,78.72,8646.0,75.4002,75.4002,75.1044,75.114,8646.0
2021-09-03 15:30:00,78.72,78.74,78.55,78.56,31934.0,75.114,75.133,74.9518,74.9613,31934.0
2021-09-07 09:30:00,78.23,78.23,77.46,77.68,11707.0,74.6464,74.6464,73.9117,74.1216,11707.0
2021-09-07 10:00:00,77.62,77.69,77.36,77.45,13622.0,74.0644,74.1311,73.8163,73.9021,13622.0
2021-09-07 10:30:00,77.39,77.59,77.36,77.49,16055.0,73.8449,74.0357,73.8163,73.9403,16055.0
2021-09-07 11:00:00,77.48,77.66,77.37,77.64,12392.0,73.9308,74.1025,73.8258,74.0834,12392.0
2021-09-07 11:30:00,77.68,77.73,77.32,77.4,15673.0,74.1216,74.1693,73.7781,73.8544,15673.0
2021-09-07 12:00:00,77.37,77.48,77.32,77.39,18903.0,73.8258,73.9308,73.7781,73.8449,18903.0
2021-09-07 12:30:00,77.4,77.62,77.38,77.6,11906.0,73.8544,74.0644,73.8353,74.0453,11906.0
2021-09-07 13:00:00,77.6,77.62,77.41,77.43,12801.0,74.0453,74.0644,73.864,73.8831,12801.0
2021-09-07 13:30:00,77.44,77.5,77.42,77.44,17899.0,73.8926,73.9499,73.8735,73.8926,17899.0
2021-09-07 14:00:00,77.43,77.47,77.32,77.33,15193.0,73.8831,73.9212,73.7781,73.7876,15193.0
2021-09-07 14:30:00,77.33,77.42,77.32,77.36,15746.0,73.7876,73.8735,73.7781,73.8163,15746.0
2021-09-07 15:00:00,77.36,77.42,77.33,77.33,18715.0,73.8163,73.8735,73.7876,73.7876,18715.0
2021-09-07 15:30:00,77.32,77.41,77.15,77.18,66285.0,73.7781,73.864,73.6159,73.6445,66285.0
2021-09-08 09:30:00,76.91,77.06,76.71,77.02,13676.0,73.3869,73.53,73.196,73.4918,13676.0
2021-09-08 10:00:00,77.03,77.35,77.03,77.14,14008.0,73.5014,73.8067,73.5014,73.6063,14008.0
2021-09-08 10:30:00,77.16,77.38,77.02,77.38,12787.0,73.6254,73.8353,73.4918,73.8353,12787.0
2021-09-08 11:00:00,77.34,77.6,77.33,77.55,13364.0,73.7972,74.0453,73.7876,73.9976,13364.0
2021-09-08 11:30:00,77.56,77.7,77.55,77.7,23220.0,74.0071,74.1407,73.9976,74.1407,23220.0
2021-09-08 12:00:00,77.69,78.09,77.69,78.03,19155.0,74.1311,74.5128,74.1311,74.4556,19155.0
2021-09-08 12:30:00,78.01,78.01,77.92,77.93,19337.0,74.4365,74.4365,74.3506,74.3602,19337.0
2021-09-08 13:00:00,77.94,77.95,77.72,77.75,10321.0,74.3697,74.3792,74.1598,74.1884,10321.0
2021-09-08 13:30:00,77.77,77.83,77.7,77.71,8957.0,74.2075,74.2647,74.1407,74.1502,8957.0
2021-09-08 14:00:00,77.76,77.86,77.71,77.77,11263.0,74.1979,74.2934,74.1502,74.2075,11263.0
2021-09-08 14:30:00,77.78,77.9,77.74,77.89,11785.0,74.217,74.3315,74.1789,74.322,11785.0
2021-09-08 15:00:00,77.88,78.07,77.85,78.05,18276.0,74.3124,74.4937,74.2838,74.4747,18276.0
2021-09-08 15:30:00,78.05,78.25,78.03,78.11,62152.0,74.4747,74.6655,74.4556,74.5319,62152.0
2021-09-09 09:30:00,78.3,78.52,78.05,78.26,21303.0,74.7132,74.9231,74.4747,74.675,21303.0
2021-09-09 10:00:00,78.31,78.61,78.21,78.45,11947.0,74.7227,75.009,74.6273,74.8563,11947.0
2021-09-09 10:30:00,78.45,78.48,78.13,78.15,11338.0,74.8563,74.885,74.551,74.5701,11338.0
2021-09-09 11:00:00,78.13,78.15,77.83,77.9,15090.0,74.551,74.5701,74.2647,74.3315,15090.0
2021-09-09 11:30:00,77.89,77.94,77.76,77.8,9587.0,74.322,74.3697,74.1979,74.2361,9587.0
2021-09-09 12:00:00,77.8,77.8,77.55,77.61,13091.0,74.2361,74.2361,73.9976,74.0548,13091.0
2021-09-09 12:30:00,77.63,77.63,77.44,77.47,12932.0,74.0739,74.0739,73.8926,73.9212,12932.0
2021-09-09 13:00:00,77.45,77.65,77.44,77.57,18121.0,73.9021,74.093,73.8926,74.0166,18121.0
2021-09-09 13:30:00,77.56,77.56,77.37,77.43,14670.0,74.0071,74.0071,73.8258,73.8831,14670.0
2021-09-09 14:00:00,77.41,77.43,77.25,77.37,11892.0,73.864,73.8831,73.7113,73.8258,11892.0
2021-09-09 14:30:00,77.37,77.45,77.28,77.43,14460.0,73.8258,73.9021,73.7399,73.8831,14460.0
2021-09-09 15:00:00,77.43,77.57,77.42,77.52,16382.0,73.8831,74.0166,73.8735,73.9689,16382.0
2021-09-09 15:30:00,77.51,77.51,77.18,77.22,70031.0,73.9594,73.9594,73.6445,73.6827,70031.0
2021-09-10 09:30:00,77.47,77.83,77.27,77.27,18596.0,73.9212,74.2647,73.7304,73.7304,18596.0
2021-09-10 10:00:00,77.26,77.46,77.14,77.17,14313.0,73.7208,73.9117,73.6063,73.635,14313.0
2021-09-10 10:30:00,77.13,77.2,77.01,77.06,16331.0,73.5968,73.6636,73.4823,73.53,16331.0
2021-09-10 11:00:00,77.0,77.1,76.98,77.04,13395.0,73.4728,73.5682,73.4537,73.5109,13395.0
2021-09-10 11:30:00,77.04,77.16,76.99,77.16,18479.0,73.5109,73.6254,73.4632,73.6254,18479.0
2021-09-10 12:00:00,77.15,77.28,77.12,77.25,15453.0,73.6159,73.7399,73.5873,73.7113,15453.0
2021-09-10 12:30:00,77.24,77.43,77.24,77.39,10473.0,73.7018,73.8831,73.7018,73.8449,10473.0
2021-09-10 13:00:00,77.37,77.62,77.36,77.52,7812.0,73.8258,74.0644,73.8163,73.9689,7812.0
2021-09-10 13:30:00,77.52,77.63,77.51,77.56,13394.0,73.9689,74.0739,73.9594,74.0071,13394.0
2021-09-10 14:00:00,77.56,77.63,77.52,77.55,11015.0,74.0071,74.0739,73.9689,73.9976,11015.0
2021-09-10 14:30:00,77.56,77.65,77.51,77.52,11195.0,74.0071,74.093,73.9594,73.9689,11195.0
2021-09-10 15:00:00,77.52,77.54,77.37,77.48,20932.0,73.9689,73.988,73.8258,73.9308,20932.0
2021-09-10 15:30:00,77.44,77.45,76.96,77.01,33173.0,73.8926,73.9021,73.4346,73.4823,33173.0
2021-09-13 09:30:00,77.39,77.39,76.96,77.04,14127.0,73.8449,73.8449,73.4346,73.5109,14127.0
2021-09-13 10:00:00,77.0,77.04,76.54,76.59,16549.0,73.4728,73.5109,73.0338,73.0815,16549.0
2021-09-13 10:30:00,76.66,76.96,76.52,76.87,18897.0,73.1483,73.4346,73.0147,73.3487,18897.0
2021-09-13 11:00:00,76.89,76.89,76.49,76.58,20748.0,73.3678,73.3678,72.9861,73.072,20748.0
2021-09-13 11:30:00,76.59,76.62,76.19,76.2,8799.0,73.0815,73.1102,72.6999,72.7094,8799.0
2021-09-13 12:00:00,76.23,76.24,76.06,76.16,9451.0,72.738,72.7476,72.5758,72.6712,9451.0
2021-09-13 12:30:00,76.14,76.16,75.98,76.02,10534.0,72.6522,72.6712,72.4995,72.5376,10534.0
2021-09-13 13:00:00,76.01,76.28,75.99,76.25,8802.0,72.5281,72.7857,72.509,72.7571,8802.0
2021-09-13 13:30:00,76.22,76.33,76.1,76.1,9072.0,72.7285,72.8334,72.614,72.614,9072.0
2021-09-13 14:00:00,76.13,76.13,75.9,76.09,9481.0,72.6426,72.6426,72.4231,72.6044,9481.0
2021-09-13 14:30:00,76.08,76.16,76.0,76.06,34222.0,72.5949,72.6712,72.5186,72.5758,34222.0
2021-09-13 15:00:00,76.05,76.28,75.95,76.28,11674.0,72.5663,72.7857,72.4709,72.7857,11674.0
2021-09-13 15:30:00,76.28,76.46,76.25,76.32,99463.0,72.7857,72.9575,72.7571,72.8239,99463.0
2021-09-14 09:30:00,76.55,76.73,76.19,76.28,27322.0,73.0434,73.2151,72.6999,72.7857,27322.0
2021-09-14 10:00:00,76.24,76.27,75.94,76.22,23482.0,72.7476,72.7762,72.4613,72.7285,23482.0
2021-09-14 10:30:00,76.22,76.36,76.07,76.17,13405.0,72.7285,72.8621,72.5854,72.6808,13405.0
2021-09-14 11:00:00,76.17,76.32,76.08,76.26,21600.0,72.6808,72.8239,72.5949,72.7667,21600.0
2021-09-14 11:30:00,76.29,76.41,76.27,76.38,12680.0,72.7953,72.9098,72.7762,72.8812,12680.0
2021-09-14 12:00:00,76.36,76.54,76.36,76.52,8050.0,72.8621,73.0338,72.8621,73.0147,8050.0
2021-09-14 12:30:00,76.53,76.56,76.36,76.37,10245.0,73.0243,73.0529,72.8621,72.8716,10245.0
2021-09-14 13:00:00,76.35,76.44,76.29,76.38,7394.0,72.8525,72.9384,72.7953,72.8812,7394.0
2021-09-14 13:30:00,76.36,76.42,76.27,76.41,24365.0,72.8621,72.9193,72.7762,72.9098,24365.0
2021-09-14 14:00:00,76.41,76.42,76.1,76.18,11019.0,72.9098,72.9193,72.614,72.6903,11019.0
2021-09-14 14:30:00,76.16,76.16,75.92,75.99,10410.0,72.6712,72.6712,72.4422,72.509,10410.0
2021-09-14 15:00:00,75.97,76.15,75.96,76.0,12695.0,72.4899,72.6617,72.4804,72.5186,12695.0
2021-09-14 15:30:00,75.99,76.1,75.83,76.08,48890.0,72.509,72.614,72.3564,72.5949,48890.0
2021-09-15 09:30:00,75.97,76.03,75.71,75.91,41934.0,72.4899,72.5472,72.2418,72.4327,41934.0
2021-09-15 10:00:00,75.98,76.03,75.73,75.73,9921.0,72.4995,72.5472,72.2609,72.2609,9921.0
2021-09-15 10:30:00,75.68,75.84,75.66,75.82,13056.0,72.2132,72.3659,72.1941,72.3468,13056.0
2021-09-15 11:00:00,75.83,75.95,75.81,75.93,12096.0,72.3564,72.4709,72.3373,72.4518,12096.0
2021-09-15 11:30:00,75.92,76.05,75.87,76.02,12504.0,72.4422,72.5663,72.3945,72.5376,12504.0
2021-09-15 12:00:00,76.01,76.09,75.95,76.07,13456.0,72.5281,72.6044,72.4709,72.5854,13456.0
2021-09-15 12:30:00,76.07,76.1,75.95,76.06,28425.0,72.5854,72.614,72.4709,72.5758,28425.0
2021-09-15 13:00:00,76.07,76.54,76.06,76.48,35119.0,72.5854,73.0338,72.5758,72.9766,35119.0
2021-09-15 13:30:00,76.49,76.59,76.48,76.53,84716.0,72.9861,73.0815,72.9766,73.0243,84716.0
2021-09-15 14:00:00,76.55,76.55,76.36,76.36,15083.0,73.0434,73.0434,72.8621,72.8621,15083.0
2021-09-15 14:30:00,76.37,76.41,76.31,76.31,11135.0,72.8716,72.9098,72.8144,72.8144,11135.0
2021-09-15 15:00:00,76.31,76.41,76.27,76.31,16128.0,72.8144,72.9098,72.7762,72.8144,16128.0
2021-09-15 15:30:00,76.3,76.55,76.29,76.54,68572.0,72.8048,73.0434,72.7953,73.0338,68572.0
2021-09-16 09:30:00,76.72,76.72,75.91,76.2,40352.0,73.2056,73.2056,72.4327,72.7094,40352.0
2021-09-16 10:00:00,76.17,76.17,75.81,75.9,43263.0,72.6808,72.6808,72.3373,72.4231,43263.0
2021-09-16 10:30:00,75.81,75.97,75.68,75.81,12880.0,72.3373,72.4899,72.2132,72.3373,12880.0
2021-09-16 11:00:00,75.81,76.19,75.79,76.19,11373.0,72.3373,72.6999,72.3182,72.6999,11373.0
2021-09-16 11:30:00,76.22,76.27,76.04,76.1,7915.0,72.7285,72.7762,72.5567,72.614,7915.0
2021-09-16 12:00:00,76.11,76.23,76.02,76.16,8185.0,72.6235,72.738,72.5376,72.6712,8185.0
2021-09-16 12:30:00,76.18,76.35,76.18,76.2,5584.0,72.6903,72.8525,72.6903,72.7094,5584.0
2021-09-16 13:00:00,76.17,76.23,76.11,76.2,7901.0,72.6808,72.738,72.6235,72.7094,7901.0
2021-09-16 13:30:00,76.11,76.23,76.05,76.21,11495.0,72.6235,72.738,72.5663,72.7189,11495.0
2021-09-16 14:00:00,76.24,76.28,76.15,76.2,11774.0,72.7476,72.7857,72.6617,72.7094,11774.0
2021-09-16 14:30:00,76.21,76.31,76.16,76.28,12712.0,72.7189,72.8144,72.6712,72.7857,12712.0
2021-09-16 15:00:00,76.29,76.5,76.28,76.31,17190.0,72.7953,72.9957,72.7857,72.8144,17190.0
2021-09-16 15:30:00,76.32,76.37,76.05,76.12,45843.0,72.8239,72.8716,72.5663,72.6331,45843.0
2021-09-17 09:30:00,76.25,76.25,75.25,75.68,66504.0,72.7571,72.7571,71.8029,72.2132,66504.0
2021-09-17 10:00:00,75.73,75.75,75.38,75.5,17171.0,72.2609,72.28,71.927,72.0415,17171.0
2021-09-17 10:30:00,75.5,75.55,75.39,75.43,9951.0,72.0415,72.0892,71.9365,71.9747,9951.0
2021-09-17 11:00:00,75.45,75.58,75.37,75.46,10564.0,71.9938,72.1178,71.9174,72.0033,10564.0
2021-09-17 11:30:00,75.46,75.58,75.34,75.58,40014.0,72.0033,72.1178,71.8888,72.1178,40014.0
2021-09-17 12:00:00,75.65,75.73,75.59,75.61,9540.0,72.1846,72.2609,72.1273,72.1464,9540.0
2021-09-17 12:30:00,75.6,75.7,75.56,75.58,6498.0,72.1369,72.2323,72.0987,72.1178,6498.0
2021-09-17 13:00:00,75.54,75.54,75.28,75.36,8176.0,72.0796,72.0796,71.8315,71.9079,8176.0
2021-09-17 13:30:00,75.34,75.36,75.2,75.21,14005.0,71.8888,71.9079,71.7552,71.7648,14005.0
2021-09-17 14:00:00,75.19,75.26,75.1,75.1,14808.0,71.7457,71.8125,71.6598,71.6598,14808.0
2021-09-17 14:30:00,75.1,75.17,75.04,75.09,10678.0,71.6598,71.7266,71.6025,71.6502,10678.0
2021-09-17 15:00:00,75.11,75.2,75.03,75.03,12964.0,71.6693,71.7552,71.593,71.593,12964.0
2021-09-17 15:30:00,75.02,75.21,74.91,75.16,79152.0,71.5835,71.7648,71.4785,71.717,79152.0
2021-09-20 09:30:00,74.23,74.52,73.74,74.19,23075.0,70.8296,71.1064,70.3621,70.7915,23075.0
2021-09-20 10:00:00,74.09,74.33,73.89,73.98,19611.0,70.6961,70.9251,70.5052,70.5911,19611.0
2021-09-20 10:30:00,74.04,74.49,73.94,74.3,20616.0,70.6483,71.0777,70.5529,70.8964,20616.0
2021-09-20 11:00:00,74.29,74.43,74.23,74.43,12936.0,70.8869,71.0205,70.8296,71.0205,12936.0
2021-09-20 11:30:00,74.43,74.43,74.11,74.11,12499.0,71.0205,71.0205,70.7151,70.7151,12499.0
2021-09-20 12:00:00,74.1,74.1,73.79,73.98,20376.0,70.7056,70.7056,70.4098,70.5911,20376.0
2021-09-20 12:30:00,73.95,74.0,73.71,73.71,10703.0,70.5625,70.6102,70.3335,70.3335,10703.0
2021-09-20 13:00:00,73.71,73.77,73.59,73.77,13792.0,70.3335,70.3907,70.219,70.3907,13792.0
2021-09-20 13:30:00,73.75,73.92,73.65,73.85,14221.0,70.3716,70.5338,70.2762,70.4671,14221.0
2021-09-20 14:00:00,73.88,73.88,73.55,73.6,13800.0,70.4957,70.4957,70.1808,70.2285,13800.0
2021-09-20 14:30:00,73.59,73.74,73.44,73.7,30633.0,70.219,70.3621,70.0758,70.3239,30633.0
2021-09-20 15:00:00,73.68,73.82,73.5,73.82,25268.0,70.3048,70.4384,70.1331,70.4384,25268.0
2021-09-20 15:30:00,73.82,74.23,73.78,74.13,62623.0,70.4384,70.8296,70.4003,70.7342,62623.0
2021-09-21 09:30:00,74.45,74.6,73.99,74.25,15895.0,71.0396,71.1827,70.6006,70.8487,15895.0
2021-09-21 10:00:00,74.28,74.34,73.96,74.02,14592.0,70.8774,70.9346,70.572,70.6293,14592.0
2021-09-21 10:30:00,74.09,74.12,73.55,73.73,11023.0,70.6961,70.7247,70.1808,70.3525,11023.0
2021-09-21 11:00:00,73.71,73.79,73.61,73.62,15015.0,70.3335,70.4098,70.238,70.2476,15015.0
2021-09-21 11:30:00,73.66,73.93,73.63,73.86,9639.0,70.2858,70.5434,70.2571,70.4766,9639.0
2021-09-21 12:00:00,73.9,74.11,73.86,74.02,8241.0,70.5148,70.7151,70.4766,70.6293,8241.0
2021-09-21 12:30:00,73.99,74.05,73.81,73.84,9914.0,70.6006,70.6579,70.4289,70.4575,9914.0
2021-09-21 13:00:00,73.83,73.84,73.58,73.63,10663.0,70.448,70.4575,70.2094,70.2571,10663.0
2021-09-21 13:30:00,73.59,73.63,73.45,73.5,12820.0,70.219,70.2571,70.0854,70.1331,12820.0
2021-09-21 14:00:00,73.53,73.62,73.42,73.44,19057.0,70.1617,70.2476,70.0567,70.0758,19057.0
2021-09-21 14:30:00,73.45,73.71,73.45,73.61,14898.0,70.0854,70.3335,70.0854,70.238,14898.0
2021-09-21 15:00:00,73.69,73.82,73.63,73.73,18189.0,70.3144,70.4384,70.2571,70.3525,18189.0
2021-09-21 15:30:00,73.74,73.94,73.52,73.57,80865.0,70.3621,70.5529,70.1522,70.1999,80865.0
2021-09-22 09:30:00,74.12,74.12,73.83,74.09,11147.0,70.7247,70.7247,70.448,70.6961,11147.0
2021-09-22 10:00:00,74.09,74.33,73.91,73.97,13849.0,70.6961,70.9251,70.5243,70.5816,13849.0
2021-09-22 10:30:00,73.98,74.12,73.96,74.08,10736.0,70.5911,70.7247,70.572,70.6865,10736.0
2021-09-22 11:00:00,74.12,74.14,74.01,74.07,15390.0,70.7247,70.7438,70.6197,70.677,15390.0
2021-09-22 11:30:00,74.09,74.14,73.88,73.91,30575.0,70.6961,70.7438,70.4957,70.5243,30575.0
2021-09-22 12:00:00,73.88,73.93,73.81,73.86,17095.0,70.4957,70.5434,70.4289,70.4766,17095.0
2021-09-22 12:30:00,73.89,73.95,73.77,73.81,5287.0,70.5052,70.5625,70.3907,70.4289,5287.0
2021-09-22 13:00:00,73.83,73.92,73.69,73.92,12711.0,70.448,70.5338,70.3144,70.5338,12711.0
2021-09-22 13:30:00,73.93,74.06,73.92,74.05,9206.0,70.5434,70.6674,70.5338,70.6579,9206.0
2021-09-22 14:00:00,74.0,74.15,73.91,73.95,29525.0,70.6102,70.7533,70.5243,70.5625,29525.0
2021-09-22 14:30:00,73.97,73.98,73.68,73.84,49118.0,70.5816,70.5911,70.3048,70.4575,49118.0
2021-09-22 15:00:00,73.81,73.96,73.75,73.81,26903.0,70.4289,70.572,70.3716,70.4289,26903.0
2021-09-22 15:30:00,73.81,73.83,73.62,73.77,145125.0,70.4289,70.448,70.2476,70.3907,145125.0
2021-09-23 09:30:00,73.97,74.56,73.86,74.37,15606.0,70.5816,71.1445,70.4766,70.9632,15606.0
2021-09-23 10:00:00,74.35,74.41,74.24,74.24,15231.0,70.9441,71.0014,70.8392,70.8392,15231.0
2021-09-23 10:30:00,74.26,74.31,74.02,74.26,19720.0,70.8583,70.906,70.6293,70.8583,19720.0
2021-09-23 11:00:00,74.25,74.25,74.05,74.19,11774.0,70.8487,70.8487,70.6579,70.7915,11774.0
2021-09-23 11:30:00,74.24,74.39,74.14,74.27,7591.0,70.8392,70.9823,70.7438,70.8678,7591.0
2021-09-23 12:00:00,74.25,74.38,74.23,74.3,13041.0,70.8487,70.9728,70.8296,70.8964,13041.0
2021-09-23 12:30:00,74.3,74.38,74.24,74.38,14620.0,70.8964,70.9728,70.8392,70.9728,14620.0
2021-09-23 13:00:00,74.4,74.43,74.37,74.42,10737.0,70.9919,71.0205,70.9632,71.0109,10737.0
2021-09-23 13:30:00,74.45,74.54,74.42,74.52,16269.0,71.0396,71.1254,71.0109,71.1064,16269.0
2021-09-23 14:00:00,74.5,74.55,74.27,74.29,14239.0,71.0873,71.135,70.8678,70.8869,14239.0
2021-09-23 14:30:00,74.3,74.33,74.23,74.31,15992.0,70.8964,70.9251,70.8296,70.906,15992.0
2021-09-23 15:00:00,74.31,74.39,74.25,74.33,21729.0,70.906,70.9823,70.8487,70.9251,21729.0
2021-09-23 15:30:00,74.33,74.34,73.95,73.97,130735.0,70.9251,70.9346,70.5625,70.5816,130735.0
2021-09-24 09:30:00,73.61,73.75,73.19,73.33,26652.0,70.238,70.3716,69.8373,69.9709,26652.0
2021-09-24 10:00:00,73.37,73.47,73.2,73.42,55780.0,70.009,70.1045,69.8468,70.0567,55780.0
2021-09-24 10:30:00,73.41,73.54,73.3,73.33,21085.0,70.0472,70.1713,69.9422,69.9709,21085.0
2021-09-24 11:00:00,73.31,73.51,73.27,73.29,13688.0,69.9518,70.1426,69.9136,69.9327,13688.0
2021-09-24 11:30:00,73.28,73.57,73.23,73.51,84766.0,69.9232,70.1999,69.8755,70.1426,84766.0
2021-09-24 12:00:00,73.49,73.56,73.43,73.52,99625.0,70.1235,70.1903,70.0663,70.1522,99625.0
2021-09-24 12:30:00,73.54,73.6,73.44,73.47,17175.0,70.1713,70.2285,70.0758,70.1045,17175.0
2021-09-24 13:00:00,73.47,73.49,73.28,73.37,19864.0,70.1045,70.1235,69.9232,70.009,19864.0
2021-09-24 13:30:00,73.37,73.54,73.37,73.46,19040.0,70.009,70.1713,70.009,70.0949,19040.0
2021-09-24 14:00:00,73.5,73.6,73.47,73.48,24992.0,70.1331,70.2285,70.1045,70.114,24992.0
2021-09-24 14:30:00,73.5,73.54,73.47,73.5,31968.0,70.1331,70.1713,70.1045,70.1331,31968.0
2021-09-24 15:00:00,73.49,73.57,73.47,73.53,37116.0,70.1235,70.1999,70.1045,70.1617,37116.0
2021-09-24 15:30:00,73.52,73.53,73.37,73.49,170976.0,70.1522,70.1617,70.009,70.1235,170976.0
2021-09-27 09:30:00,73.09,73.59,73.03,73.5,41083.0,69.7419,70.219,69.6846,70.1331,41083.0
2021-09-27 10:00:00,73.5,73.63,73.42,73.62,13466.0,70.1331,70.2571,70.0567,70.2476,13466.0
2021-09-27 10:30:00,73.62,73.79,73.49,73.52,47921.0,70.2476,70.4098,70.1235,70.1522,47921.0
2021-09-27 11:00:00,73.53,73.54,73.39,73.51,41226.0,70.1617,70.1713,70.0281,70.1426,41226.0
2021-09-27 11:30:00,73.52,73.52,73.2,73.41,22113.0,70.1522,70.1522,69.8468,70.0472,22113.0
2021-09-27 12:00:00,73.42,73.55,73.39,73.42,59812.0,70.0567,70.1808,70.0281,70.0567,59812.0
2021-09-27 12:30:00,73.4,73.4,73.15,73.22,9613.0,70.0377,70.0377,69.7991,69.8659,9613.0
2021-09-27 13:00:00,73.2,73.2,73.08,73.09,10018.0,69.8468,69.8468,69.7323,69.7419,10018.0
2021-09-27 13:30:00,73.08,73.18,73.03,73.12,10807.0,69.7323,69.8277,69.6846,69.7705,10807.0
2021-09-27 14:00:00,73.14,73.42,73.14,73.39,11695.0,69.7896,70.0567,69.7896,70.0281,11695.0
2021-09-27 14:30:00,73.4,73.45,73.32,73.35,15785.0,70.0377,70.0854,69.9613,69.99,15785.0
2021-09-27 15:00:00,73.36,73.37,73.21,73.21,20568.0,69.9995,70.009,69.8564,69.8564,20568.0
2021-09-27 15:30:00,73.21,73.27,73.11,73.21,99815.0,69.8564,69.9136,69.761,69.8564,99815.0
2021-09-28 09:30:00,72.78,73.09,72.52,72.65,56296.0,69.4461,69.7419,69.198,69.322,56296.0
2021-09-28 10:00:00,72.59,72.59,71.88,72.2,22587.0,69.2648,69.2648,68.5873,68.8926,22587.0
2021-09-28 10:30:00,72.13,72.32,71.89,72.19,41058.0,68.8258,69.0071,68.5968,68.8831,41058.0
2021-09-28 11:00:00,72.2,72.29,71.92,72.07,27086.0,68.8926,68.9785,68.6255,68.7686,27086.0
2021-09-28 11:30:00,72.05,72.21,72.01,72.09,38371.0,68.7495,68.9022,68.7113,68.7877,38371.0
2021-09-28 12:00:00,72.06,72.24,72.0,72.17,23115.0,68.759,68.9308,68.7018,68.864,23115.0
2021-09-28 12:30:00,72.17,72.22,72.03,72.15,15659.0,68.864,68.9117,68.7304,68.8449,15659.0
2021-09-28 13:00:00,72.14,72.48,72.06,72.43,14851.0,68.8354,69.1598,68.759,69.1121,14851.0
2021-09-28 13:30:00,72.44,72.44,72.23,72.31,30599.0,69.1216,69.1216,68.9213,68.9976,30599.0
2021-09-28 14:00:00,72.31,72.31,72.04,72.18,31616.0,68.9976,68.9976,68.74,68.8736,31616.0
2021-09-28 14:30:00,72.19,72.37,71.98,72.27,34453.0,68.8831,69.0548,68.6827,68.9594,34453.0
2021-09-28 15:00:00,72.27,72.61,72.2,72.32,33718.0,68.9594,69.2839,68.8926,69.0071,33718.0
2021-09-28 15:30:00,72.31,72.43,72.04,72.09,110811.0,68.9976,69.1121,68.74,68.7877,110811.0
2021-09-29 09:30:00,72.22,72.4,71.69,72.13,25120.0,68.9117,69.0835,68.406,68.8258,25120.0
2021-09-29 10:00:00,72.2,72.22,71.85,71.99,13054.0,68.8926,68.9117,68.5587,68.6923,13054.0
2021-09-29 10:30:00,71.96,72.12,71.81,72.09,11626.0,68.6636,68.8163,68.5205,68.7877,11626.0
2021-09-29 11:00:00,72.11,72.24,72.0,72.18,11736.0,68.8068,68.9308,68.7018,68.8736,11736.0
2021-09-29 11:30:00,72.19,72.27,72.05,72.14,9434.0,68.8831,68.9594,68.7495,68.8354,9434.0
2021-09-29 12:00:00,72.12,72.24,72.07,72.22,10244.0,68.8163,68.9308,68.7686,68.9117,10244.0
2021-09-29 12:30:00,72.22,72.31,72.2,72.28,9172.0,68.9117,68.9976,68.8926,68.969,9172.0
2021-09-29 13:00:00,72.26,72.36,72.23,72.3,7925.0,68.9499,69.0453,68.9213,68.9881,7925.0
2021-09-29 13:30:00,72.31,72.42,72.25,72.39,8491.0,68.9976,69.1026,68.9403,69.0739,8491.0
2021-09-29 14:00:00,72.39,72.64,72.39,72.55,12112.0,69.0739,69.3125,69.0739,69.2266,12112.0
2021-09-29 14:30:00,72.55,72.58,72.49,72.53,12079.0,69.2266,69.2552,69.1694,69.2075,12079.0
2021-09-29 15:00:00,72.54,72.64,72.43,72.62,26391.0,69.2171,69.3125,69.1121,69.2934,26391.0
2021-09-29 15:30:00,72.59,72.59,72.16,72.17,66031.0,69.2648,69.2648,68.8545,68.864,66031.0
2021-09-30 09:30:00,72.56,72.56,71.82,71.99,89849.0,69.2361,69.2361,68.53,68.6923,89849.0
2021-09-30 10:00:00,71.9,71.96,71.65,71.83,26341.0,68.6064,68.6636,68.3678,68.5396,26341.0
2021-09-30 10:30:00,71.75,71.83,71.48,71.58,33928.0,68.4632,68.5396,68.2056,68.301,33928.0
2021-09-30 11:00:00,71.55,71.8,71.54,71.59,16140.0,68.2724,68.511,68.2629,68.3106,16140.0
2021-09-30 11:30:00,71.59,71.6,71.28,71.28,17656.0,68.3106,68.3201,68.0148,68.0148,17656.0
2021-09-30 12:00:00,71.27,71.33,70.93,70.93,28775.0,68.0052,68.0625,67.6808,67.6808,28775.0
2021-09-30 12:30:00,70.91,71.04,70.78,70.8,39357.0,67.6617,67.7858,67.5377,67.5568,39357.0
2021-09-30 13:00:00,70.82,70.93,70.7,70.7,20569.0,67.5759,67.6808,67.4613,67.4613,20569.0
2021-09-30 13:30:00,70.69,70.81,70.49,70.75,51421.0,67.4518,67.5663,67.261,67.5091,51421.0
2021-09-30 14:00:00,70.75,70.93,70.73,70.84,61131.0,67.5091,67.6808,67.49,67.5949,61131.0
2021-09-30 14:30:00,70.84,71.0,70.81,70.83,10948.0,67.5949,67.7476,67.5663,67.5854,10948.0
2021-09-30 15:00:00,70.83,70.96,70.58,70.58,22296.0,67.5854,67.7094,67.3468,67.3468,22296.0
2021-09-30 15:30:00,70.54,70.75,69.77,69.97,136238.0,67.3087,67.5091,66.5739,66.7648,136238.0
2021-10-01 09:30:00,70.08,70.08,69.23,69.43,29362.0,66.8697,66.8697,66.0587,66.2495,29362.0
2021-10-01 10:00:00,69.55,69.6,69.07,69.24,16214.0,66.364,66.4117,65.906,66.0682,16214.0
2021-10-01 10:30:00,69.23,69.6,69.22,69.58,14762.0,66.0587,66.4117,66.0491,66.3927,14762.0
2021-10-01 11:00:00,69.59,69.88,69.39,69.82,17990.0,66.4022,66.6789,66.2114,66.6217,17990.0
2021-10-01 11:30:00,69.78,70.25,69.78,70.19,11894.0,66.5835,67.032,66.5835,66.9747,11894.0
2021-10-01 12:00:00,70.16,70.35,70.11,70.28,13548.0,66.9461,67.1274,66.8984,67.0606,13548.0
2021-10-01 12:30:00,70.27,70.34,70.18,70.22,13122.0,67.051,67.1178,66.9652,67.0033,13122.0
2021-10-01 13:00:00,70.22,70.39,70.18,70.34,10394.0,67.0033,67.1655,66.9652,67.1178,10394.0
2021-10-01 13:30:00,70.34,70.71,70.33,70.55,18566.0,67.1178,67.4709,67.1083,67.3182,18566.0
2021-10-01 14:00:00,70.6,70.75,70.57,70.75,15239.0,67.3659,67.5091,67.3373,67.5091,15239.0
2021-10-01 14:30:00,70.73,70.76,70.55,70.66,13926.0,67.49,67.5186,67.3182,67.4232,13926.0
2021-10-01 15:00:00,70.67,70.85,70.63,70.63,19821.0,67.4327,67.6045,67.3946,67.3946,19821.0
2021-10-01 15:30:00,70.64,70.67,70.27,70.32,69999.0,67.4041,67.4327,67.051,67.0988,69999.0
2021-10-04 09:30:00,70.07,70.49,69.85,69.94,25678.0,66.8602,67.261,66.6503,66.7362,25678.0
2021-10-04 10:00:00,69.88,70.04,69.64,69.77,17561.0,66.6789,66.8316,66.4499,66.5739,17561.0
2021-10-04 10:30:00,69.7,69.84,69.27,69.28,45030.0,66.5072,66.6407,66.0969,66.1064,45030.0
2021-10-04 11:00:00,69.27,69.5,69.05,69.35,38688.0,66.0969,66.3163,65.8869,66.1732,38688.0
2021-10-04 11:30:00,69.36,69.57,69.0,69.5,56820.0,66.1827,66.3831,65.8392,66.3163,56820.0
2021-10-04 12:00:00,69.49,69.68,69.43,69.44,11690.0,66.3068,66.4881,66.2495,66.2591,11690.0
2021-10-04 12:30:00,69.47,69.55,69.36,69.51,5860.0,66.2877,66.364,66.1827,66.3259,5860.0
2021-10-04 13:00:00,69.46,69.59,69.39,69.51,12624.0,66.2782,66.4022,66.2114,66.3259,12624.0
2021-10-04 13:30:00,69.57,69.61,69.48,69.49,9611.0,66.3831,66.4213,66.2972,66.3068,9611.0
2021-10-04 14:00:00,69.52,69.62,69.42,69.51,10442.0,66.3354,66.4308,66.24,66.3259,10442.0
2021-10-04 14:30:00,69.5,69.6,69.46,69.54,17784.0,66.3163,66.4117,66.2782,66.3545,17784.0
2021-10-04 15:00:00,69.56,69.78,69.56,69.76,24067.0,66.3736,66.5835,66.3736,66.5644,24067.0
2021-10-04 15:30:00,69.77,70.04,69.55,69.66,99382.0,66.5739,66.8316,66.364,66.469,99382.0
2021-10-05 09:30:00,69.78,69.78,69.28,69.35,14402.0,66.5835,66.5835,66.1064,66.1732,14402.0
2021-10-05 10:00:00,69.39,70.13,69.39,70.08,6275.0,66.2114,66.9175,66.2114,66.8697,6275.0
2021-10-05 10:30:00,70.09,70.29,70.02,70.29,9435.0,66.8793,67.0701,66.8125,67.0701,9435.0
2021-10-05 11:00:00,70.27,70.38,70.23,70.38,10831.0,67.051,67.156,67.0129,67.156,10831.0
2021-10-05 11:30:00,70.31,70.37,70.09,70.17,5057.0,67.0892,67.1465,66.8793,66.9556,5057.0
2021-10-05 12:00:00,70.17,70.29,70.02,70.04,21128.0,66.9556,67.0701,66.8125,66.8316,21128.0
2021-10-05 12:30:00,70.01,70.29,69.98,70.29,100581.0,66.803,67.0701,66.7743,67.0701,100581.0
2021-10-05 13:00:00,70.28,70.51,70.28,70.51,9261.0,67.0606,67.2801,67.0606,67.2801,9261.0
2021-10-05 13:30:00,70.49,70.52,70.43,70.49,5016.0,67.261,67.2896,67.2037,67.261,5016.0
2021-10-05 14:00:00,70.5,70.54,70.31,70.46,7434.0,67.2705,67.3087,67.0892,67.2323,7434.0
2021-10-05 14:30:00,70.49,70.51,70.38,70.38,7993.0,67.261,67.2801,67.156,67.156,7993.0
2021-10-05 15:00:00,70.37,70.41,70.3,70.31,16900.0,67.1465,67.1846,67.0797,67.0892,16900.0
2021-10-05 15:30:00,70.3,70.42,70.15,70.19,109345.0,67.0797,67.1942,66.9365,66.9747,109345.0
2021-10-06 09:30:00,69.86,69.99,69.44,69.56,31015.0,66.6598,66.7839,66.2591,66.3736,31015.0
2021-10-06 10:00:00,69.49,69.53,69.07,69.39,23179.0,66.3068,66.3449,65.906,66.2114,23179.0
2021-10-06 10:30:00,69.4,69.59,69.31,69.59,34362.0,66.2209,66.4022,66.135,66.4022,34362.0
2021-10-06 11:00:00,69.54,69.68,69.39,69.4,23741.0,66.3545,66.4881,66.2114,66.2209,23741.0
2021-10-06 11:30:00,69.4,69.53,69.22,69.53,30207.0,66.2209,66.3449,66.0491,66.3449,30207.0
2021-10-06 12:00:00,69.55,69.55,69.41,69.47,20098.0,66.364,66.364,66.2304,66.2877,20098.0
2021-10-06 12:30:00,69.51,69.57,69.43,69.5,13726.0,66.3259,66.3831,66.2495,66.3163,13726.0
2021-10-06 13:00:00,69.49,69.72,69.41,69.68,22967.0,66.3068,66.5262,66.2304,66.4881,22967.0
2021-10-06 13:30:00,69.75,69.95,69.68,69.95,31607.0,66.5549,66.7457,66.4881,66.7457,31607.0
2021-10-06 14:00:00,69.95,70.22,69.79,70.16,29639.0,66.7457,67.0033,66.593,66.9461,29639.0
2021-10-06 14:30:00,70.14,70.3,69.99,69.99,20409.0,66.927,67.0797,66.7839,66.7839,20409.0
2021-10-06 15:00:00,70.02,70.12,69.96,70.1,27989.0,66.8125,66.9079,66.7552,66.8888,27989.0
2021-10-06 15:30:00,70.1,70.49,70.02,70.49,89126.0,66.8888,67.261,66.8125,67.261,89126.0
2021-10-07 09:30:00,70.55,71.35,70.55,71.11,21796.0,67.3182,68.0816,67.3182,67.8526,21796.0
2021-10-07 10:00:00,71.15,71.4,71.04,71.25,10777.0,67.8907,68.1293,67.7858,67.9862,10777.0
2021-10-07 10:30:00,71.29,71.51,71.08,71.4,26925.0,68.0243,68.2342,67.8239,68.1293,26925.0
2021-10-07 11:00:00,71.42,71.61,71.36,71.41,11952.0,68.1484,68.3297,68.0911,68.1388,11952.0
2021-10-07 11:30:00,71.4,71.47,71.37,71.41,12248.0,68.1293,68.1961,68.1007,68.1388,12248.0
2021-10-07 12:00:00,71.4,71.49,71.38,71.43,13148.0,68.1293,68.2152,68.1102,68.1579,13148.0
2021-10-07 12:30:00,71.42,71.57,71.41,71.57,12947.0,68.1484,68.2915,68.1388,68.2915,12947.0
2021-10-07 13:00:00,71.57,71.59,71.5,71.53,11734.0,68.2915,68.3106,68.2247,68.2533,11734.0
2021-10-07 13:30:00,71.53,71.58,71.47,71.51,41213.0,68.2533,68.301,68.1961,68.2342,41213.0
2021-10-07 14:00:00,71.5,71.5,71.37,71.4,36472.0,68.2247,68.2247,68.1007,68.1293,36472.0
2021-10-07 14:30:00,71.41,71.42,70.88,70.88,35284.0,68.1388,68.1484,67.6331,67.6331,35284.0
2021-10-07 15:00:00,70.85,71.17,70.85,71.02,21415.0,67.6045,67.9098,67.6045,67.7667,21415.0
2021-10-07 15:30:00,71.01,71.11,70.74,70.76,54321.0,67.7571,67.8526,67.4995,67.5186,54321.0
2021-10-08 09:30:00,70.63,70.66,70.22,70.44,46000.0,67.3946,67.4232,67.0033,67.2133,46000.0
2021-10-08 10:00:00,70.44,70.51,70.24,70.31,37660.0,67.2133,67.2801,67.0224,67.0892,37660.0
2021-10-08 10:30:00,70.29,70.45,70.08,70.4,36217.0,67.0701,67.2228,66.8697,67.1751,36217.0
2021-10-08 11:00:00,70.39,70.48,70.26,70.48,8583.0,67.1655,67.2514,67.0415,67.2514,8583.0
2021-10-08 11:30:00,70.5,70.54,70.37,70.4,6973.0,67.2705,67.3087,67.1465,67.1751,6973.0
2021-10-08 12:00:00,70.37,70.46,70.34,70.37,10565.0,67.1465,67.2323,67.1178,67.1465,10565.0
2021-10-08 12:30:00,70.37,70.49,70.27,70.29,17918.0,67.1465,67.261,67.051,67.0701,17918.0
2021-10-08 13:00:00,70.27,70.29,69.99,70.0,4266.0,67.051,67.0701,66.7839,66.7934,4266.0
2021-10-08 13:30:00,70.0,70.0,69.81,69.94,8485.0,66.7934,66.7934,66.6121,66.7362,8485.0
2021-10-08 14:00:00,69.97,70.25,69.93,70.24,6357.0,66.7648,67.032,66.7266,67.0224,6357.0
2021-10-08 14:30:00,70.23,70.28,70.2,70.2,7191.0,67.0129,67.0606,66.9843,66.9843,7191.0
2021-10-08 15:00:00,70.18,70.36,70.18,70.33,8224.0,66.9652,67.1369,66.9652,67.1083,8224.0
2021-10-08 15:30:00,70.33,70.33,69.97,69.98,61873.0,67.1083,67.1083,66.7648,66.7743,61873.0
2021-10-11 09:30:00,69.73,69.99,69.66,69.91,11418.0,66.5358,66.7839,66.469,66.7075,11418.0
2021-10-11 10:00:00,69.95,70.07,69.95,70.02,10798.0,66.7457,66.8602,66.7457,66.8125,10798.0
2021-10-11 10:30:00,70.0,70.18,69.97,70.01,32305.0,66.7934,66.9652,66.7648,66.803,32305.0
2021-10-11 11:00:00,70.0,70.04,69.89,70.03,5527.0,66.7934,66.8316,66.6885,66.822,5527.0
2021-10-11 11:30:00,70.06,70.15,70.0,70.15,3728.0,66.8507,66.9365,66.7934,66.9365,3728.0
2021-10-11 12:00:00,70.15,70.15,69.89,69.9,10074.0,66.9365,66.9365,66.6885,66.698,10074.0
2021-10-11 12:30:00,69.89,69.94,69.78,69.94,6687.0,66.6885,66.7362,66.5835,66.7362,6687.0
2021-10-11 13:00:00,69.9,69.92,69.73,69.74,6468.0,66.698,66.7171,66.5358,66.5453,6468.0
2021-10-11 13:30:00,69.75,69.75,69.65,69.73,5530.0,66.5549,66.5549,66.4594,66.5358,5530.0
2021-10-11 14:00:00,69.72,69.79,69.61,69.63,7330.0,66.5262,66.593,66.4213,66.4404,7330.0
2021-10-11 14:30:00,69.62,69.68,69.54,69.64,8746.0,66.4308,66.4881,66.3545,66.4499,8746.0
2021-10-11 15:00:00,69.63,69.66,69.35,69.35,9744.0,66.4404,66.469,66.1732,66.1732,9744.0
2021-10-11 15:30:00,69.33,69.42,69.07,69.14,42038.0,66.1541,66.24,65.906,65.9728,42038.0
2021-10-12 09:30:00,69.34,69.65,68.74,69.02,14036.0,66.1636,66.4594,65.5911,65.8583,14036.0
2021-10-12 10:00:00,69.03,69.09,68.85,69.02,5994.0,65.8678,65.9251,65.6961,65.8583,5994.0
2021-10-12 10:30:00,69.05,69.28,68.99,69.17,9230.0,65.8869,66.1064,65.8297,66.0014,9230.0
2021-10-12 11:00:00,69.22,69.32,69.13,69.17,5905.0,66.0491,66.1446,65.9633,66.0014,5905.0
2021-10-12 11:30:00,69.15,69.24,69.07,69.23,8698.0,65.9824,66.0682,65.906,66.0587,8698.0
2021-10-12 12:00:00,69.3,69.46,69.27,69.3,7954.0,66.1255,66.2782,66.0969,66.1255,7954.0
2021-10-12 12:30:00,69.28,69.31,69.15,69.21,9187.0,66.1064,66.135,65.9824,66.0396,9187.0
2021-10-12 13:00:00,69.23,69.24,69.09,69.15,10896.0,66.0587,66.0682,65.9251,65.9824,10896.0
2021-10-12 13:30:00,69.17,69.27,69.15,69.17,8386.0,66.0014,66.0969,65.9824,66.0014,8386.0
2021-10-12 14:00:00,69.14,69.2,69.08,69.1,8384.0,65.9728,66.0301,65.9156,65.9346,8384.0
2021-10-12 14:30:00,69.11,69.19,68.98,68.99,13979.0,65.9442,66.0205,65.8201,65.8297,13979.0
2021-10-12 15:00:00,68.95,69.01,68.85,68.98,17640.0,65.7915,65.8488,65.6961,65.8201,17640.0
2021-10-12 15:30:00,68.96,69.03,68.7,68.82,60243.0,65.8011,65.8678,65.553,65.6675,60243.0
2021-10-13 09:30:00,68.95,69.17,68.66,68.93,17588.0,65.7915,66.0014,65.5148,65.7724,17588.0
2021-10-13 10:00:00,68.9,69.41,68.88,69.3,39470.0,65.7438,66.2304,65.7247,66.1255,39470.0
2021-10-13 10:30:00,69.32,69.67,69.27,69.64,24436.0,66.1446,66.4785,66.0969,66.4499,24436.0
2021-10-13 11:00:00,69.66,69.84,69.58,69.7,24297.0,66.469,66.6407,66.3927,66.5072,24297.0
2021-10-13 11:30:00,69.72,69.74,69.52,69.52,10678.0,66.5262,66.5453,66.3354,66.3354,10678.0
2021-10-13 12:00:00,69.51,69.55,69.41,69.48,12342.0,66.3259,66.364,66.2304,66.2972,12342.0
2021-10-13 12:30:00,69.46,69.5,69.37,69.44,3898.0,66.2782,66.3163,66.1923,66.2591,3898.0
2021-10-13 13:00:00,69.48,69.62,69.45,69.62,10067.0,66.2972,66.4308,66.2686,66.4308,10067.0
2021-10-13 13:30:00,69.64,69.73,69.57,69.59,7361.0,66.4499,66.5358,66.3831,66.4022,7361.0
2021-10-13 14:00:00,69.55,69.7,69.54,69.61,22942.0,66.364,66.5072,66.3545,66.4213,22942.0
2021-10-13 14:30:00,69.63,69.64,69.4,69.48,21943.0,66.4404,66.4499,66.2209,66.2972,21943.0
2021-10-13 15:00:00,69.47,69.53,69.26,69.28,12496.0,66.2877,66.3449,66.0873,66.1064,12496.0
2021-10-13 15:30:00,69.27,69.53,69.27,69.42,67257.0,66.0969,66.3449,66.0969,66.24,67257.0
2021-10-14 09:30:00,69.89,70.3,69.89,69.98,20482.0,66.6885,67.0797,66.6885,66.7743,20482.0
2021-10-14 10:00:00,70.09,70.63,70.09,70.43,9998.0,66.8793,67.3946,66.8793,67.2037,9998.0
2021-10-14 10:30:00,70.42,70.53,70.32,70.5,7736.0,67.1942,67.2991,67.0988,67.2705,7736.0
2021-10-14 11:00:00,70.47,70.63,70.45,70.45,6916.0,67.2419,67.3946,67.2228,67.2228,6916.0
2021-10-14 11:30:00,70.53,70.71,70.47,70.7,9826.0,67.2991,67.4709,67.2419,67.4613,9826.0
2021-10-14 12:00:00,70.71,70.87,70.71,70.85,8021.0,67.4709,67.6236,67.4709,67.6045,8021.0
2021-10-14 12:30:00,70.85,70.89,70.74,70.85,12460.0,67.6045,67.6426,67.4995,67.6045,12460.0
2021-10-14 13:00:00,70.87,70.9,70.76,70.76,12166.0,67.6236,67.6522,67.5186,67.5186,12166.0
2021-10-14 13:30:00,70.78,70.93,70.78,70.89,12900.0,67.5377,67.6808,67.5377,67.6426,12900.0
2021-10-14 14:00:00,70.89,71.02,70.87,71.02,11945.0,67.6426,67.7667,67.6236,67.7667,11945.0
2021-10-14 14:30:00,71.05,71.08,70.84,71.04,34542.0,67.7953,67.8239,67.5949,67.7858,34542.0
2021-10-14 15:00:00,71.05,71.1,70.87,70.97,37961.0,67.7953,67.843,67.6236,67.719,37961.0
2021-10-14 15:30:00,71.0,71.13,70.86,71.04,56916.0,67.7476,67.8717,67.614,67.7858,56916.0
2021-10-15 09:30:00,71.27,71.68,70.97,71.46,44317.0,68.1852,68.5774,67.8981,68.3669,44317.0
2021-10-15 10:00:00,71.5,71.75,71.37,71.37,20087.0,68.4052,68.6444,68.2808,68.2808,20087.0
2021-10-15 10:30:00,71.41,71.55,71.24,71.37,26574.0,68.3191,68.453,68.1565,68.2808,26574.0
2021-10-15 11:00:00,71.35,71.36,70.99,70.99,33595.0,68.2617,68.2713,67.9173,67.9173,33595.0
2021-10-15 11:30:00,71.02,71.22,70.92,71.05,49780.0,67.946,68.1373,67.8503,67.9747,49780.0
2021-10-15 12:00:00,71.03,71.05,69.63,70.25,182262.0,67.9555,67.9747,66.6161,67.2093,182262.0
2021-10-15 12:30:00,70.24,70.58,70.24,70.4,34045.0,67.1997,67.525,67.1997,67.3528,34045.0
2021-10-15 13:00:00,70.37,70.56,70.34,70.37,16402.0,67.3241,67.5059,67.2954,67.3241,16402.0
2021-10-15 13:30:00,70.37,70.91,70.33,70.8,62673.0,67.3241,67.8407,67.2858,67.7355,62673.0
2021-10-15 14:00:00,70.82,71.08,70.81,71.03,52409.0,67.7546,68.0034,67.7451,67.9555,52409.0
2021-10-15 14:30:00,71.03,71.06,70.82,70.94,23193.0,67.9555,67.9842,67.7546,67.8694,23193.0
2021-10-15 15:00:00,70.92,70.94,70.64,70.81,30892.0,67.8503,67.8694,67.5824,67.7451,30892.0
2021-10-15 15:30:00,70.79,70.98,70.7,70.85,137607.0,67.7259,67.9077,67.6398,67.7833,137607.0
2021-10-18 09:30:00,70.6,70.83,70.16,70.74,26446.0,67.5442,67.7642,67.1232,67.6781,26446.0
2021-10-18 10:00:00,70.7,70.9,70.66,70.76,15271.0,67.6398,67.8312,67.6016,67.6972,15271.0
2021-10-18 10:30:00,70.73,70.92,70.63,70.89,27959.0,67.6685,67.8503,67.5729,67.8216,27959.0
2021-10-18 11:00:00,70.93,71.43,70.93,71.34,12884.0,67.8599,68.3382,67.8599,68.2521,12884.0
2021-10-18 11:30:00,71.29,71.4,71.25,71.33,21481.0,68.2043,68.3095,68.166,68.2426,21481.0
2021-10-18 12:00:00,71.32,71.38,71.23,71.29,17415.0,68.233,68.2904,68.1469,68.2043,17415.0
2021-10-18 12:30:00,71.29,71.38,71.23,71.28,11965.0,68.2043,68.2904,68.1469,68.1947,11965.0
2021-10-18 13:00:00,71.27,71.35,71.25,71.27,11921.0,68.1852,68.2617,68.166,68.1852,11921.0
2021-10-18 13:30:00,71.27,71.46,71.26,71.42,14681.0,68.1852,68.3669,68.1756,68.3287,14681.0
2021-10-18 14:00:00,71.42,71.58,71.42,71.46,14583.0,68.3287,68.4817,68.3287,68.3669,14583.0
2021-10-18 14:30:00,71.46,71.48,71.36,71.42,12457.0,68.3669,68.3861,68.2713,68.3287,12457.0
2021-10-18 15:00:00,71.44,71.59,71.36,71.49,19547.0,68.3478,68.4913,68.2713,68.3956,19547.0
2021-10-18 15:30:00,71.48,71.72,71.44,71.7,137060.0,68.3861,68.6157,68.3478,68.5965,137060.0
2021-10-19 09:30:00,72.22,72.45,71.77,71.98,18432.0,69.094,69.3141,68.6635,68.8644,18432.0
2021-10-19 10:00:00,72.02,72.15,71.93,72.0,17620.0,68.9027,69.0271,68.8166,68.8836,17620.0
2021-10-19 10:30:00,72.02,72.03,71.73,71.76,27560.0,68.9027,68.9123,68.6252,68.6539,27560.0
2021-10-19 11:00:00,71.75,71.84,71.64,71.7,38141.0,68.6444,68.7305,68.5391,68.5965,38141.0
2021-10-19 11:30:00,71.7,71.75,71.56,71.75,30152.0,68.5965,68.6444,68.4626,68.6444,30152.0
2021-10-19 12:00:00,71.71,71.75,71.62,71.65,26446.0,68.6061,68.6444,68.52,68.5487,26446.0
2021-10-19 12:30:00,71.65,71.93,71.64,71.93,14971.0,68.5487,68.8166,68.5391,68.8166,14971.0
2021-10-19 13:00:00,71.91,71.97,71.63,71.69,18982.0,68.7975,68.8549,68.5296,68.587,18982.0
2021-10-19 13:30:00,71.71,71.81,71.67,71.79,14750.0,68.6061,68.7018,68.5678,68.6827,14750.0
2021-10-19 14:00:00,71.83,71.88,71.56,71.58,20341.0,68.7209,68.7688,68.4626,68.4817,20341.0
2021-10-19 14:30:00,71.59,71.72,71.52,71.69,33796.0,68.4913,68.6157,68.4243,68.587,33796.0
2021-10-19 15:00:00,71.68,71.95,71.66,71.85,45376.0,68.5774,68.8357,68.5583,68.7401,45376.0
2021-10-19 15:30:00,71.84,72.22,71.75,72.21,196824.0,68.7305,69.094,68.6444,69.0845,196824.0
2021-10-20 09:30:00,72.25,72.79,72.12,72.31,22168.0,69.1227,69.6394,68.9984,69.1801,22168.0
2021-10-20 10:00:00,72.34,72.97,72.34,72.93,21715.0,69.2088,69.8116,69.2088,69.7733,21715.0
2021-10-20 10:30:00,72.9,73.09,72.58,72.58,40620.0,69.7446,69.9264,69.4385,69.4385,40620.0
2021-10-20 11:00:00,72.55,72.6,72.24,72.49,62685.0,69.4098,69.4576,69.1132,69.3524,62685.0
2021-10-20 11:30:00,72.49,72.65,72.36,72.64,33556.0,69.3524,69.5054,69.228,69.4959,33556.0
2021-10-20 12:00:00,72.64,72.65,72.29,72.32,20181.0,69.4959,69.5054,69.161,69.1897,20181.0
2021-10-20 12:30:00,72.33,72.51,72.27,72.43,27820.0,69.1993,69.3715,69.1419,69.2949,27820.0
2021-10-20 13:00:00,72.42,72.44,72.3,72.41,23827.0,69.2854,69.3045,69.1706,69.2758,23827.0
2021-10-20 13:30:00,72.42,72.64,72.26,72.63,29069.0,69.2854,69.4959,69.1323,69.4863,29069.0
2021-10-20 14:00:00,72.63,72.66,72.5,72.58,36246.0,69.4863,69.515,69.3619,69.4385,36246.0
2021-10-20 14:30:00,72.58,72.61,72.44,72.53,37837.0,69.4385,69.4672,69.3045,69.3906,37837.0
2021-10-20 15:00:00,72.53,72.56,72.28,72.28,39634.0,69.3906,69.4193,69.1514,69.1514,39634.0
2021-10-20 15:30:00,72.29,73.06,72.25,73.04,315048.0,69.161,69.8977,69.1227,69.8785,315048.0
2021-10-21 09:30:00,70.19,72.9,70.12,71.99,180316.0,67.1519,69.7446,67.0849,68.874,180316.0
2021-10-21 10:00:00,72.05,73.22,71.76,73.14,94549.0,68.9314,70.0508,68.6539,69.9742,94549.0
2021-10-21 10:30:00,73.17,73.75,72.94,73.11,73008.0,70.0029,70.5578,69.7829,69.9455,73008.0
2021-10-21 11:00:00,73.11,73.6,72.75,73.39,76835.0,69.9455,70.4143,69.6011,70.2134,76835.0
2021-10-21 11:30:00,73.4,73.86,73.38,73.81,46430.0,70.223,70.6631,70.2038,70.6152,46430.0
2021-10-21 12:00:00,73.83,74.16,73.83,74.15,49463.0,70.6344,70.9501,70.6344,70.9405,49463.0
2021-10-21 12:30:00,74.18,74.2,73.83,73.95,39971.0,70.9692,70.9883,70.6344,70.7492,39971.0
2021-10-21 13:00:00,73.95,74.03,73.69,73.92,34250.0,70.7492,70.8257,70.5004,70.7205,34250.0
2021-10-21 13:30:00,73.92,74.4,73.9,74.35,44028.0,70.7205,71.1797,70.7013,71.1318,44028.0
2021-10-21 14:00:00,74.34,74.78,74.3,74.38,43390.0,71.1223,71.5432,71.084,71.1605,43390.0
2021-10-21 14:30:00,74.38,74.38,74.11,74.38,57550.0,71.1605,71.1605,70.9022,71.1605,57550.0
2021-10-21 15:00:00,74.39,74.58,74.19,74.46,73335.0,71.1701,71.3519,70.9788,71.2371,73335.0
2021-10-21 15:30:00,74.48,75.17,74.45,75.06,301521.0,71.2562,71.9164,71.2275,71.8111,301521.0
2021-10-22 09:30:00,75.46,75.77,74.91,74.92,29241.0,72.1938,72.4904,71.6676,71.6772,29241.0
2021-10-22 10:00:00,74.96,75.59,74.9,75.58,22491.0,71.7154,72.3182,71.658,72.3086,22491.0
2021-10-22 10:30:00,75.55,75.77,75.37,75.68,28597.0,72.2799,72.4904,72.1077,72.4043,28597.0
2021-10-22 11:00:00,75.7,75.96,75.57,75.66,27189.0,72.4234,72.6722,72.299,72.3851,27189.0
2021-10-22 11:30:00,75.63,75.67,75.23,75.23,21854.0,72.3564,72.3947,71.9738,71.9738,21854.0
2021-10-22 12:00:00,75.22,75.49,75.18,75.36,15598.0,71.9642,72.2225,71.9259,72.0981,15598.0
2021-10-22 12:30:00,75.37,75.59,75.36,75.54,10144.0,72.1077,72.3182,72.0981,72.2703,10144.0
2021-10-22 13:00:00,75.52,75.68,75.52,75.64,11478.0,72.2512,72.4043,72.2512,72.366,11478.0
2021-10-22 13:30:00,75.57,75.68,75.37,75.37,14957.0,72.299,72.4043,72.1077,72.1077,14957.0
2021-10-22 14:00:00,75.38,75.63,75.37,75.6,28606.0,72.1173,72.3564,72.1077,72.3277,28606.0
2021-10-22 14:30:00,75.6,75.79,75.57,75.57,22864.0,72.3277,72.5095,72.299,72.299,22864.0
2021-10-22 15:00:00,75.56,75.69,75.4,75.41,29504.0,72.2895,72.4138,72.1364,72.146,29504.0
2021-10-22 15:30:00,75.42,75.62,75.27,75.45,159923.0,72.1555,72.3469,72.012,72.1842,159923.0
2021-10-25 09:30:00,75.47,75.47,74.76,74.77,16624.0,72.2034,72.2034,71.5241,71.5337,16624.0
2021-10-25 10:00:00,74.8,75.26,74.8,75.26,12402.0,71.5624,72.0025,71.5624,72.0025,12402.0
2021-10-25 10:30:00,75.25,75.67,75.18,75.62,42112.0,71.9929,72.3947,71.9259,72.3469,42112.0
2021-10-25 11:00:00,75.61,75.94,75.61,75.94,13933.0,72.3373,72.653,72.3373,72.653,13933.0
2021-10-25 11:30:00,75.92,76.06,75.81,75.85,26892.0,72.6339,72.7678,72.5286,72.5669,26892.0
2021-10-25 12:00:00,75.83,76.01,75.83,75.92,17574.0,72.5478,72.72,72.5478,72.6339,17574.0
2021-10-25 12:30:00,75.92,75.96,75.84,75.87,17948.0,72.6339,72.6722,72.5574,72.5861,17948.0
2021-10-25 13:00:00,75.89,76.14,75.88,76.09,16778.0,72.6052,72.8444,72.5956,72.7965,16778.0
2021-10-25 13:30:00,76.1,76.15,75.92,75.92,33194.0,72.8061,72.8539,72.6339,72.6339,33194.0
2021-10-25 14:00:00,75.92,75.92,75.72,75.72,15435.0,72.6339,72.6339,72.4425,72.4425,15435.0
2021-10-25 14:30:00,75.7,75.71,75.41,75.41,22174.0,72.4234,72.433,72.146,72.146,22174.0
2021-10-25 15:00:00,75.43,75.5,75.17,75.21,21729.0,72.1651,72.2321,71.9164,71.9546,21729.0
2021-10-25 15:30:00,75.2,75.49,75.09,75.35,152957.0,71.9451,72.2225,71.8398,72.0886,152957.0
2021-10-26 09:30:00,75.69,75.69,75.11,75.2,16059.0,72.4138,72.4138,71.8589,71.9451,16059.0
2021-10-26 10:00:00,75.14,75.52,75.0,75.48,17616.0,71.8876,72.2512,71.7537,72.2129,17616.0
2021-10-26 10:30:00,75.48,75.53,75.26,75.42,19055.0,72.2129,72.2608,72.0025,72.1555,19055.0
2021-10-26 11:00:00,75.46,75.64,75.41,75.51,16687.0,72.1938,72.366,72.146,72.2416,16687.0
2021-10-26 11:30:00,75.52,75.63,75.39,75.48,15650.0,72.2512,72.3564,72.1268,72.2129,15650.0
2021-10-26 12:00:00,75.44,75.45,75.27,75.37,13786.0,72.1747,72.1842,72.012,72.1077,13786.0
2021-10-26 12:30:00,75.35,75.52,75.29,75.52,13903.0,72.0886,72.2512,72.0312,72.2512,13903.0
2021-10-26 13:00:00,75.48,75.57,75.3,75.34,13244.0,72.2129,72.299,72.0407,72.079,13244.0
2021-10-26 13:30:00,75.32,75.45,75.17,75.25,29151.0,72.0599,72.1842,71.9164,71.9929,29151.0
2021-10-26 14:00:00,75.28,75.56,75.27,75.49,22602.0,72.0216,72.2895,72.012,72.2225,22602.0
2021-10-26 14:30:00,75.45,75.52,75.37,75.47,20576.0,72.1842,72.2512,72.1077,72.2034,20576.0
2021-10-26 15:00:00,75.48,75.51,75.36,75.47,25083.0,72.2129,72.2416,72.0981,72.2034,25083.0
2021-10-26 15:30:00,75.48,75.75,75.35,75.5,169388.0,72.2129,72.4712,72.0886,72.2321,169388.0
2021-10-27 09:30:00,75.51,75.51,74.87,75.14,17000.0,72.2416,72.2416,71.6293,71.8876,17000.0
2021-10-27 10:00:00,75.16,75.32,74.61,74.63,16765.0,71.9068,72.0599,71.3806,71.3997,16765.0
2021-10-27 10:30:00,74.63,74.66,74.46,74.53,21455.0,71.3997,71.4284,71.2371,71.3041,21455.0
2021-10-27 11:00:00,74.51,74.94,74.49,74.94,19084.0,71.2849,71.6963,71.2658,71.6963,19084.0
2021-10-27 11:30:00,74.92,75.2,74.86,74.97,19350.0,71.6772,71.9451,71.6198,71.725,19350.0
2021-10-27 12:00:00,74.95,75.21,74.91,75.13,13169.0,71.7059,71.9546,71.6676,71.8781,13169.0
2021-10-27 12:30:00,75.13,75.26,75.04,75.26,10536.0,71.8781,72.0025,71.792,72.0025,10536.0
2021-10-27 13:00:00,75.26,75.49,75.26,75.44,8717.0,72.0025,72.2225,72.0025,72.1747,8717.0
2021-10-27 13:30:00,75.46,75.46,75.22,75.28,10495.0,72.1938,72.1938,71.9642,72.0216,10495.0
2021-10-27 14:00:00,75.25,75.39,75.25,75.31,16817.0,71.9929,72.1268,71.9929,72.0503,16817.0
2021-10-27 14:30:00,75.33,75.33,75.11,75.17,15904.0,72.0694,72.0694,71.8589,71.9164,15904.0
2021-10-27 15:00:00,75.19,75.19,74.68,74.92,28149.0,71.9355,71.9355,71.4476,71.6772,28149.0
2021-10-27 15:30:00,74.91,74.91,74.45,74.55,91283.0,71.6676,71.6676,71.2275,71.3232,91283.0
2021-10-28 09:30:00,74.64,74.91,74.29,74.66,32019.0,71.4093,71.6676,71.0744,71.4284,32019.0
2021-10-28 10:00:00,74.72,74.82,74.4,74.61,17835.0,71.4858,71.5815,71.1797,71.3806,17835.0
2021-10-28 10:30:00,74.53,74.58,74.35,74.44,11122.0,71.3041,71.3519,71.1318,71.2179,11122.0
2021-10-28 11:00:00,74.47,74.5,74.24,74.3,25629.0,71.2466,71.2754,71.0266,71.084,25629.0
2021-10-28 11:30:00,74.33,74.58,74.31,74.41,14994.0,71.1127,71.3519,71.0936,71.1892,14994.0
2021-10-28 12:00:00,74.46,74.81,74.42,74.63,17149.0,71.2371,71.5719,71.1988,71.3997,17149.0
2021-10-28 12:30:00,74.59,74.74,74.52,74.66,26316.0,71.3615,71.505,71.2945,71.4284,26316.0
2021-10-28 13:00:00,74.68,74.85,74.67,74.7,12068.0,71.4476,71.6102,71.438,71.4667,12068.0
2021-10-28 13:30:00,74.71,74.84,74.69,74.76,8685.0,71.4763,71.6006,71.4571,71.5241,8685.0
2021-10-28 14:00:00,74.77,74.79,74.69,74.74,10270.0,71.5337,71.5528,71.4571,71.505,10270.0
2021-10-28 14:30:00,74.76,74.86,74.66,74.78,32929.0,71.5241,71.6198,71.4284,71.5432,32929.0
2021-10-28 15:00:00,74.77,74.77,74.54,74.54,21811.0,71.5337,71.5337,71.3136,71.3136,21811.0
2021-10-28 15:30:00,74.52,74.79,74.42,74.77,93227.0,71.2945,71.5528,71.1988,71.5337,93227.0
2021-10-29 09:30:00,74.44,75.35,74.44,75.31,11965.0,71.2179,72.0886,71.2179,72.0503,11965.0
2021-10-29 10:00:00,75.36,75.57,75.06,75.13,10842.0,72.0981,72.299,71.8111,71.8781,10842.0
2021-10-29 10:30:00,75.16,75.44,75.11,75.36,10986.0,71.9068,72.1747,71.8589,72.0981,10986.0
2021-10-29 11:00:00,75.33,75.41,75.26,75.27,13270.0,72.0694,72.146,72.0025,72.012,13270.0
2021-10-29 11:30:00,75.26,75.41,75.25,75.37,9359.0,72.0025,72.146,71.9929,72.1077,9359.0
2021-10-29 12:00:00,75.34,75.6,75.34,75.53,8075.0,72.079,72.3277,72.079,72.2608,8075.0
2021-10-29 12:30:00,75.56,75.56,75.41,75.41,7380.0,72.2895,72.2895,72.146,72.146,7380.0
2021-10-29 13:00:00,75.4,75.44,75.31,75.31,8343.0,72.1364,72.1747,72.0503,72.0503,8343.0
2021-10-29 13:30:00,75.31,75.4,75.31,75.33,9425.0,72.0503,72.1364,72.0503,72.0694,9425.0
2021-10-29 14:00:00,75.34,75.35,75.01,75.01,12625.0,72.079,72.0886,71.7633,71.7633,12625.0
2021-10-29 14:30:00,74.99,75.12,74.95,75.06,8225.0,71.7441,71.8685,71.7059,71.8111,8225.0
2021-10-29 15:00:00,75.08,75.18,74.88,75.06,15848.0,71.8302,71.9259,71.6389,71.8111,15848.0
2021-10-29 15:30:00,75.08,75.31,75.0,75.18,62714.0,71.8302,72.0503,71.7537,71.9259,62714.0
2021-11-01 09:30:00,75.48,75.61,75.11,75.48,23911.0,72.2129,72.3373,71.8589,72.2129,23911.0
2021-11-01 10:00:00,75.53,75.53,74.92,75.0,20399.0,72.2608,72.2608,71.6772,71.7537,20399.0
2021-11-01 10:30:00,74.97,75.38,74.97,75.11,17877.0,71.725,72.1173,71.725,71.8589,17877.0
2021-11-01 11:00:00,75.18,75.47,75.15,75.43,20207.0,71.9259,72.2034,71.8972,72.1651,20207.0
2021-11-01 11:30:00,75.44,75.51,75.23,75.51,11108.0,72.1747,72.2416,71.9738,72.2416,11108.0
2021-11-01 12:00:00,75.55,75.6,75.46,75.56,15883.0,72.2799,72.3277,72.1938,72.2895,15883.0
2021-11-01 12:30:00,75.57,75.95,75.54,75.87,15460.0,72.299,72.6626,72.2703,72.5861,15460.0
2021-11-01 13:00:00,75.9,75.97,75.64,75.9,18523.0,72.6148,72.6817,72.366,72.6148,18523.0
2021-11-01 13:30:00,75.89,76.03,75.87,75.91,18850.0,72.6052,72.7391,72.5861,72.6243,18850.0
2021-11-01 14:00:00,75.92,76.03,75.85,75.98,15699.0,72.6339,72.7391,72.5669,72.6913,15699.0
2021-11-01 14:30:00,75.98,76.21,75.98,76.15,26135.0,72.6913,72.9113,72.6913,72.8539,26135.0
2021-11-01 15:00:00,76.12,76.38,76.12,76.2,32418.0,72.8252,73.074,72.8252,72.9018,32418.0
2021-11-01 15:30:00,76.2,76.51,76.14,76.44,129732.0,72.9018,73.1984,72.8444,73.1314,129732.0
2021-11-02 09:30:00,76.8,77.15,76.49,77.1,31502.0,73.4758,73.8106,73.1792,73.7628,31502.0
2021-11-02 10:00:00,77.06,77.16,76.84,76.84,12267.0,73.7245,73.8202,73.5141,73.5141,12267.0
2021-11-02 10:30:00,76.81,76.88,76.62,76.72,21731.0,73.4854,73.5523,73.3036,73.3993,21731.0
2021-11-02 11:00:00,76.72,76.91,76.71,76.85,11570.0,73.3993,73.581,73.3897,73.5236,11570.0
2021-11-02 11:30:00,76.85,77.12,76.84,77.0,21532.0,73.5236,73.7819,73.5141,73.6671,21532.0
2021-11-02 12:00:00,77.05,77.44,77.03,77.41,16590.0,73.715,74.0881,73.6958,74.0594,16590.0
2021-11-02 12:30:00,77.43,77.6,77.43,77.56,13859.0,74.0785,74.2412,74.0785,74.2029,13859.0
2021-11-02 13:00:00,77.52,77.57,77.36,77.38,7246.0,74.1646,74.2125,74.0116,74.0307,7246.0
2021-11-02 13:30:00,77.33,77.56,77.32,77.56,11571.0,73.9829,74.2029,73.9733,74.2029,11571.0
2021-11-02 14:00:00,77.55,77.55,77.35,77.36,10327.0,74.1933,74.1933,74.002,74.0116,10327.0
2021-11-02 14:30:00,77.36,77.5,77.33,77.43,13924.0,74.0116,74.1455,73.9829,74.0785,13924.0
2021-11-02 15:00:00,77.38,77.38,77.21,77.34,17971.0,74.0307,74.0307,73.8681,73.9924,17971.0
2021-11-02 15:30:00,77.33,77.51,77.27,77.49,55945.0,73.9829,74.1551,73.9255,74.1359,55945.0
2021-11-03 09:30:00,77.31,77.63,76.91,76.91,20712.0,73.9637,74.2699,73.581,73.581,20712.0
2021-11-03 10:00:00,77.0,77.0,76.17,76.45,5658.0,73.6671,73.6671,72.8731,73.1409,5658.0
2021-11-03 10:30:00,76.48,76.76,76.38,76.62,9225.0,73.1696,73.4375,73.074,73.3036,9225.0
2021-11-03 11:00:00,76.61,76.64,76.25,76.36,19635.0,73.294,73.3227,72.9496,73.0548,19635.0
2021-11-03 11:30:00,76.36,76.54,76.35,76.49,14031.0,73.0548,73.2271,73.0453,73.1792,14031.0
2021-11-03 12:00:00,76.49,76.68,76.49,76.55,8471.0,73.1792,73.361,73.1792,73.2366,8471.0
2021-11-03 12:30:00,76.52,76.52,76.2,76.2,8002.0,73.2079,73.2079,72.9018,72.9018,8002.0
2021-11-03 13:00:00,76.2,76.36,76.05,76.25,16117.0,72.9018,73.0548,72.7583,72.9496,16117.0
2021-11-03 13:30:00,76.27,76.44,76.25,76.39,11620.0,72.9687,73.1314,72.9496,73.0835,11620.0
2021-11-03 14:00:00,76.38,76.6,76.37,76.47,10842.0,73.074,73.2845,73.0644,73.1601,10842.0
2021-11-03 14:30:00,76.5,76.87,76.42,76.74,10335.0,73.1888,73.5428,73.1122,73.4184,10335.0
2021-11-03 15:00:00,76.75,76.8,76.58,76.7,17793.0,73.428,73.4758,73.2653,73.3801,17793.0
2021-11-03 15:30:00,76.7,77.0,76.59,76.87,84080.0,73.3801,73.6671,73.2749,73.5428,84080.0
2021-11-04 09:30:00,77.1,77.9,76.88,77.84,14920.0,73.7628,74.5282,73.5523,74.4708,14920.0
2021-11-04 10:00:00,77.86,77.99,77.63,77.86,7417.0,74.4899,74.6143,74.2699,74.4899,7417.0
2021-11-04 10:30:00,77.92,78.08,77.88,77.97,10095.0,74.5473,74.7004,74.5091,74.5952,10095.0
2021-11-04 11:00:00,78.04,78.23,77.99,78.19,10679.0,74.6621,74.8439,74.6143,74.8056,10679.0
2021-11-04 11:30:00,78.22,78.47,78.21,78.41,11959.0,74.8343,75.0735,74.8248,75.0161,11959.0
2021-11-04 12:00:00,78.37,78.48,78.22,78.28,9865.0,74.9778,75.0831,74.8343,74.8917,9865.0
2021-11-04 12:30:00,78.28,78.34,78.21,78.32,7310.0,74.8917,74.9491,74.8248,74.93,7310.0
2021-11-04 13:00:00,78.31,78.32,78.18,78.25,9069.0,74.9204,74.93,74.7961,74.863,9069.0
2021-11-04 13:30:00,78.28,78.32,78.13,78.23,7516.0,74.8917,74.93,74.7482,74.8439,7516.0
2021-11-04 14:00:00,78.2,78.2,77.87,77.87,10121.0,74.8152,74.8152,74.4995,74.4995,10121.0
2021-11-04 14:30:00,77.87,77.88,77.52,77.56,24668.0,74.4995,74.5091,74.1646,74.2029,24668.0
2021-11-04 15:00:00,77.56,77.67,77.54,77.61,21755.0,74.2029,74.3081,74.1838,74.2507,21755.0
2021-11-04 15:30:00,77.62,77.78,77.45,77.75,72914.0,74.2603,74.4134,74.0977,74.3847,72914.0
2021-11-05 09:30:00,78.26,78.59,77.97,78.44,18268.0,74.8726,75.1883,74.5952,75.0448,18268.0
2021-11-05 10:00:00,78.38,78.4,77.8,77.84,21851.0,74.9874,75.0065,74.4325,74.4708,21851.0
2021-11-05 10:30:00,77.81,77.92,77.77,77.82,23126.0,74.4421,74.5473,74.4038,74.4516,23126.0
2021-11-05 11:00:00,77.84,78.02,77.82,77.82,22563.0,74.4708,74.643,74.4516,74.4516,22563.0
2021-11-05 11:30:00,77.83,77.83,77.55,77.55,12409.0,74.4612,74.4612,74.1933,74.1933,12409.0
2021-11-05 12:00:00,77.6,77.79,77.56,77.79,11521.0,74.2412,74.4229,74.2029,74.4229,11521.0
2021-11-05 12:30:00,77.8,78.02,77.8,77.92,10368.0,74.4325,74.643,74.4325,74.5473,10368.0
2021-11-05 13:00:00,77.95,77.95,77.42,77.44,9456.0,74.576,74.576,74.069,74.0881,9456.0
2021-11-05 13:30:00,77.47,77.6,77.46,77.6,9164.0,74.1168,74.2412,74.1072,74.2412,9164.0
2021-11-05 14:00:00,77.58,77.96,77.58,77.95,9645.0,74.222,74.5856,74.222,74.576,9645.0
2021-11-05 14:30:00,77.95,78.13,77.84,78.11,11616.0,74.576,74.7482,74.4708,74.7291,11616.0
2021-11-05 15:00:00,78.11,78.11,77.91,77.91,15718.0,74.7291,74.7291,74.5378,74.5378,15718.0
2021-11-05 15:30:00,77.9,78.07,77.82,77.86,87170.0,74.5282,74.6908,74.4516,74.4899,87170.0
2021-11-08 09:30:00,78.48,78.76,78.0,78.09,16500.0,75.0831,75.351,74.6239,74.71,16500.0
2021-11-08 10:00:00,78.07,78.66,77.94,78.56,13323.0,74.6908,75.2553,74.5665,75.1596,13323.0
2021-11-08 10:30:00,78.47,78.66,78.22,78.29,21546.0,75.0735,75.2553,74.8343,74.9013,21546.0
2021-11-08 11:00:00,78.24,78.63,78.2,78.53,30013.0,74.8535,75.2266,74.8152,75.1309,30013.0
2021-11-08 11:30:00,78.58,78.66,78.46,78.6,19569.0,75.1788,75.2553,75.0639,75.1979,19569.0
2021-11-08 12:00:00,78.63,78.63,78.41,78.43,14938.0,75.2266,75.2266,75.0161,75.0352,14938.0
2021-11-08 12:30:00,78.46,78.48,78.35,78.42,14374.0,75.0639,75.0831,74.9587,75.0257,14374.0
2021-11-08 13:00:00,78.46,78.69,78.45,78.66,16207.0,75.0639,75.284,75.0544,75.2553,16207.0
2021-11-08 13:30:00,78.67,78.87,78.67,78.83,13488.0,75.2649,75.4562,75.2649,75.4179,13488.0
2021-11-08 14:00:00,78.84,79.0,78.83,78.94,22801.0,75.4275,75.5806,75.4179,75.5232,22801.0
2021-11-08 14:30:00,78.95,79.02,78.95,79.0,27363.0,75.5327,75.5997,75.5327,75.5806,27363.0
2021-11-08 15:00:00,78.99,79.01,78.94,78.98,31396.0,75.571,75.5901,75.5232,75.5614,31396.0
2021-11-08 15:30:00,78.98,79.05,78.89,78.97,87379.0,75.5614,75.6284,75.4753,75.5519,87379.0
2021-11-09 09:30:00,79.0,79.6,78.91,79.11,68380.0,75.5806,76.1546,75.4945,75.6858,68380.0
2021-11-09 10:00:00,79.16,79.32,78.9,79.18,24073.0,75.7336,75.8867,75.4849,75.7528,24073.0
2021-11-09 10:30:00,79.21,79.39,79.05,79.14,16895.0,75.7815,75.9537,75.6284,75.7145,16895.0
2021-11-09 11:00:00,79.13,79.14,78.89,78.96,13166.0,75.7049,75.7145,75.4753,75.5423,13166.0
2021-11-09 11:30:00,79.0,79.11,78.85,78.96,13955.0,75.5806,75.6858,75.4371,75.5423,13955.0
2021-11-09 12:00:00,78.95,79.18,78.93,79.02,17117.0,75.5327,75.7528,75.5136,75.5997,17117.0
2021-11-09 12:30:00,79.02,79.11,78.92,79.07,11176.0,75.5997,75.6858,75.504,75.6475,11176.0
2021-11-09 13:00:00,79.07,79.27,79.03,79.22,9998.0,75.6475,75.8389,75.6093,75.7911,9998.0
2021-11-09 13:30:00,79.24,79.27,78.93,78.95,10820.0,75.8102,75.8389,75.5136,75.5327,10820.0
2021-11-09 14:00:00,78.92,79.11,78.92,79.06,14731.0,75.504,75.6858,75.504,75.638,14731.0
2021-11-09 14:30:00,79.08,79.28,79.08,79.25,13941.0,75.6571,75.8485,75.6571,75.8198,13941.0
2021-11-09 15:00:00,79.25,79.31,79.18,79.26,16984.0,75.8198,75.8772,75.7528,75.8293,16984.0
2021-11-09 15:30:00,79.25,79.45,79.19,79.35,101630.0,75.8198,76.0111,75.7623,75.9154,101630.0
2021-11-10 09:30:00,79.44,79.55,79.14,79.34,17401.0,76.0015,76.1068,75.7145,75.9059,17401.0
2021-11-10 10:00:00,79.34,79.47,79.21,79.25,21957.0,75.9059,76.0302,75.7815,75.8198,21957.0
2021-11-10 10:30:00,79.23,79.37,79.12,79.16,23712.0,75.8006,75.9346,75.6954,75.7336,23712.0
2021-11-10 11:00:00,79.16,79.37,79.1,79.21,21727.0,75.7336,75.9346,75.6762,75.7815,21727.0
2021-11-10 11:30:00,79.21,79.27,78.99,79.0,30502.0,75.7815,75.8389,75.571,75.5806,30502.0
2021-11-10 12:00:00,78.98,79.14,78.94,79.01,28064.0,75.5614,75.7145,75.5232,75.5901,28064.0
2021-11-10 12:30:00,79.02,79.09,78.98,79.02,12031.0,75.5997,75.6667,75.5614,75.5997,12031.0
2021-11-10 13:00:00,79.01,79.02,78.86,78.99,24661.0,75.5901,75.5997,75.4466,75.571,24661.0
2021-11-10 13:30:00,79.02,79.06,78.98,79.02,19683.0,75.5997,75.638,75.5614,75.5997,19683.0
2021-11-10 14:00:00,79.0,79.07,78.91,78.97,19009.0,75.5806,75.6475,75.4945,75.5519,19009.0
2021-11-10 14:30:00,78.98,79.25,78.96,79.19,17756.0,75.5614,75.8198,75.5423,75.7623,17756.0
2021-11-10 15:00:00,79.2,79.26,79.05,79.07,34725.0,75.7719,75.8293,75.6284,75.6475,34725.0
2021-11-10 15:30:00,79.09,79.28,79.05,79.18,85155.0,75.6667,75.8485,75.6284,75.7528,85155.0
2021-11-11 09:30:00,79.16,79.52,78.74,79.19,21143.0,75.7336,76.0781,75.3318,75.7623,21143.0
2021-11-11 10:00:00,79.22,79.3,78.78,78.99,15125.0,75.7911,75.8676,75.3701,75.571,15125.0
2021-11-11 10:30:00,79.0,79.0,78.76,78.77,9767.0,75.5806,75.5806,75.351,75.3605,9767.0
2021-11-11 11:00:00,78.76,78.85,78.7,78.72,12554.0,75.351,75.4371,75.2936,75.3127,12554.0
2021-11-11 11:30:00,78.69,78.81,78.53,78.54,9333.0,75.284,75.3988,75.1309,75.1405,9333.0
2021-11-11 12:00:00,78.54,78.55,78.17,78.23,43033.0,75.1405,75.1501,74.7865,74.8439,43033.0
2021-11-11 12:30:00,78.23,78.43,78.19,78.43,25486.0,74.8439,75.0352,74.8056,75.0352,25486.0
2021-11-11 13:00:00,78.4,78.4,78.12,78.25,20091.0,75.0065,75.0065,74.7387,74.863,20091.0
2021-11-11 13:30:00,78.31,78.44,78.3,78.39,30221.0,74.9204,75.0448,74.9109,74.997,30221.0
2021-11-11 14:00:00,78.39,78.5,78.38,78.41,10361.0,74.997,75.1022,74.9874,75.0161,10361.0
2021-11-11 14:30:00,78.41,78.54,78.39,78.53,29555.0,75.0161,75.1405,74.997,75.1309,29555.0
2021-11-11 15:00:00,78.52,78.53,78.08,78.28,54206.0,75.1214,75.1309,74.7004,74.8917,54206.0
2021-11-11 15:30:00,78.27,78.43,78.18,78.18,117305.0,74.8822,75.0352,74.7961,74.7961,117305.0
2021-11-12 09:30:00,78.55,78.55,78.06,78.28,7616.0,75.1501,75.1501,74.6813,74.8917,7616.0
2021-11-12 10:00:00,78.31,78.4,78.05,78.36,4274.0,74.9204,75.0065,74.6717,74.9683,4274.0
2021-11-12 10:30:00,78.43,78.44,78.26,78.41,9045.0,75.0352,75.0448,74.8726,75.0161,9045.0
2021-11-12 11:00:00,78.41,78.82,78.41,78.62,14016.0,75.0161,75.4084,75.0161,75.217,14016.0
2021-11-12 11:30:00,78.61,78.67,78.53,78.56,6666.0,75.2075,75.2649,75.1309,75.1596,6666.0
2021-11-12 12:00:00,78.58,78.69,78.49,78.54,7978.0,75.1788,75.284,75.0926,75.1405,7978.0
2021-11-12 12:30:00,78.54,78.57,78.49,78.49,5828.0,75.1405,75.1692,75.0926,75.0926,5828.0
2021-11-12 13:00:00,78.44,78.49,78.31,78.36,6045.0,75.0448,75.0926,74.9204,74.9683,6045.0
2021-11-12 13:30:00,78.44,78.49,78.35,78.49,10124.0,75.0448,75.0926,74.9587,75.0926,10124.0
2021-11-12 14:00:00,78.5,78.5,78.32,78.34,11164.0,75.1022,75.1022,74.93,74.9491,11164.0
2021-11-12 14:30:00,78.36,78.43,78.29,78.38,7205.0,74.9683,75.0352,74.9013,74.9874,7205.0
2021-11-12 15:00:00,78.39,78.55,78.35,78.51,10186.0,74.997,75.1501,74.9587,75.1118,10186.0
2021-11-12 15:30:00,78.51,78.71,78.5,78.57,54091.0,75.1118,75.3031,75.1022,75.1692,54091.0
2021-11-15 09:30:00,78.67,78.67,78.01,78.26,38990.0,75.2649,75.2649,74.6334,74.8726,38990.0
2021-11-15 10:00:00,78.34,78.34,78.08,78.29,28643.0,74.9491,74.9491,74.7004,74.9013,28643.0
2021-11-15 10:30:00,78.3,78.44,78.05,78.08,15686.0,74.9109,75.0448,74.6717,74.7004,15686.0
2021-11-15 11:00:00,78.08,78.19,77.98,78.02,20979.0,74.7004,74.8056,74.6047,74.643,20979.0
2021-11-15 11:30:00,78.01,78.03,77.76,77.89,8756.0,74.6334,74.6526,74.3942,74.5186,8756.0
2021-11-15 12:00:00,77.88,77.97,77.76,77.76,7492.0,74.5091,74.5952,74.3942,74.3942,7492.0
2021-11-15 12:30:00,77.74,77.94,77.74,77.94,6497.0,74.3751,74.5665,74.3751,74.5665,6497.0
2021-11-15 13:00:00,77.99,77.99,77.8,77.85,5934.0,74.6143,74.6143,74.4325,74.4804,5934.0
2021-11-15 13:30:00,77.84,77.84,77.72,77.81,7598.0,74.4708,74.4708,74.356,74.4421,7598.0
2021-11-15 14:00:00,77.8,77.81,77.59,77.66,8880.0,74.4325,74.4421,74.2316,74.2986,8880.0
2021-11-15 14:30:00,77.64,77.81,77.62,77.76,18832.0,74.2794,74.4421,74.2603,74.3942,18832.0
2021-11-15 15:00:00,77.74,77.77,77.6,77.77,13693.0,74.3751,74.4038,74.2412,74.4038,13693.0
2021-11-15 15:30:00,77.74,77.87,77.54,77.7,64911.0,74.3751,74.4995,74.1838,74.3368,64911.0
2021-11-16 09:30:00,77.63,78.11,77.43,77.98,13890.0,74.2699,74.7291,74.0785,74.6047,13890.0
2021-11-16 10:00:00,78.0,78.23,78.0,78.08,20629.0,74.6239,74.8439,74.6239,74.7004,20629.0
2021-11-16 10:30:00,78.09,78.21,78.04,78.18,11961.0,74.71,74.8248,74.6621,74.7961,11961.0
2021-11-16 11:00:00,78.16,78.17,78.06,78.09,14639.0,74.7769,74.7865,74.6813,74.71,14639.0
2021-11-16 11:30:00,78.13,78.21,78.06,78.19,10593.0,74.7482,74.8248,74.6813,74.8056,10593.0
2021-11-16 12:00:00,78.19,78.29,78.11,78.19,7655.0,74.8056,74.9013,74.7291,74.8056,7655.0
2021-11-16 12:30:00,78.21,78.4,78.16,78.39,7987.0,74.8248,75.0065,74.7769,74.997,7987.0
2021-11-16 13:00:00,78.38,78.52,78.36,78.38,17599.0,74.9874,75.1214,74.9683,74.9874,17599.0
2021-11-16 13:30:00,78.36,78.36,78.23,78.25,6765.0,74.9683,74.9683,74.8439,74.863,6765.0
2021-11-16 14:00:00,78.27,78.29,78.14,78.2,6077.0,74.8822,74.9013,74.7578,74.8152,6077.0
2021-11-16 14:30:00,78.25,78.35,78.16,78.18,6809.0,74.863,74.9587,74.7769,74.7961,6809.0
2021-11-16 15:00:00,78.16,78.23,78.05,78.07,11448.0,74.7769,74.8439,74.6717,74.6908,11448.0
2021-11-16 15:30:00,78.05,78.16,77.81,77.9,65677.0,74.6717,74.7769,74.4421,74.5282,65677.0
2021-11-17 09:30:00,77.88,78.28,77.07,77.23,22626.0,74.5091,74.8917,73.7341,73.8872,22626.0
2021-11-17 10:00:00,77.22,77.39,77.14,77.31,23840.0,73.8776,74.0403,73.8011,73.9637,23840.0
2021-11-17 10:30:00,77.36,77.51,77.15,77.32,18319.0,74.0116,74.1551,73.8106,73.9733,18319.0
2021-11-17 11:00:00,77.33,77.41,77.18,77.28,21646.0,73.9829,74.0594,73.8394,73.935,21646.0
2021-11-17 11:30:00,77.3,77.42,77.15,77.41,16687.0,73.9542,74.069,73.8106,74.0594,16687.0
2021-11-17 12:00:00,77.38,77.39,77.22,77.37,9644.0,74.0307,74.0403,73.8776,74.0211,9644.0
2021-11-17 12:30:00,77.39,77.75,77.31,77.73,10182.0,74.0403,74.3847,73.9637,74.3655,10182.0
2021-11-17 13:00:00,77.72,77.82,77.65,77.76,16431.0,74.356,74.4516,74.289,74.3942,16431.0
2021-11-17 13:30:00,77.75,77.81,77.7,77.75,9554.0,74.3847,74.4421,74.3368,74.3847,9554.0
2021-11-17 14:00:00,77.72,77.76,77.63,77.73,9368.0,74.356,74.3942,74.2699,74.3655,9368.0
2021-11-17 14:30:00,77.76,77.91,77.74,77.77,24125.0,74.3942,74.5378,74.3751,74.4038,24125.0
2021-11-17 15:00:00,77.77,77.97,77.76,77.94,18021.0,74.4038,74.5952,74.3942,74.5665,18021.0
2021-11-17 15:30:00,77.93,78.19,77.91,78.08,64817.0,74.5569,74.8056,74.5378,74.7004,64817.0
2021-11-18 09:30:00,78.15,78.23,77.78,77.94,8528.0,74.7674,74.8439,74.4134,74.5665,8528.0
2021-11-18 10:00:00,77.94,77.94,77.38,77.5,19002.0,74.5665,74.5665,74.0307,74.1455,19002.0
2021-11-18 10:30:00,77.53,77.66,77.47,77.51,5262.0,74.1742,74.2986,74.1168,74.1551,5262.0
2021-11-18 11:00:00,77.53,77.58,77.39,77.44,7025.0,74.1742,74.222,74.0403,74.0881,7025.0
2021-11-18 11:30:00,77.45,77.67,77.45,77.59,12710.0,74.0977,74.3081,74.0977,74.2316,12710.0
2021-11-18 12:00:00,77.63,77.73,77.56,77.67,8461.0,74.2699,74.3655,74.2029,74.3081,8461.0
2021-11-18 12:30:00,77.68,77.69,77.45,77.6,7080.0,74.3177,74.3273,74.0977,74.2412,7080.0
2021-11-18 13:00:00,77.59,77.59,77.47,77.47,4344.0,74.2316,74.2316,74.1168,74.1168,4344.0
2021-11-18 13:30:00,77.44,77.58,77.35,77.54,6479.0,74.0881,74.222,74.002,74.1838,6479.0
2021-11-18 14:00:00,77.52,77.57,77.3,77.35,8471.0,74.1646,74.2125,73.9542,74.002,8471.0
2021-11-18 14:30:00,77.34,77.4,77.25,77.27,10185.0,73.9924,74.0498,73.9063,73.9255,10185.0
2021-11-18 15:00:00,77.28,77.36,77.12,77.25,17201.0,73.935,74.0116,73.7819,73.9063,17201.0
2021-11-18 15:30:00,77.22,77.25,76.97,77.14,97178.0,73.8776,73.9063,73.6384,73.8011,97178.0
2021-11-19 09:30:00,77.24,77.55,76.95,77.42,29809.0,73.8968,74.1933,73.6193,74.069,29809.0
2021-11-19 10:00:00,77.38,77.38,76.95,76.98,11631.0,74.0307,74.0307,73.6193,73.648,11631.0
2021-11-19 10:30:00,76.98,77.35,76.94,77.23,12537.0,73.648,74.002,73.6097,73.8872,12537.0
2021-11-19 11:00:00,77.29,77.41,77.25,77.26,10237.0,73.9446,74.0594,73.9063,73.9159,10237.0
2021-11-19 11:30:00,77.24,77.38,77.22,77.38,17047.0,73.8968,74.0307,73.8776,74.0307,17047.0
2021-11-19 12:00:00,77.34,77.44,77.29,77.34,10993.0,73.9924,74.0881,73.9446,73.9924,10993.0
2021-11-19 12:30:00,77.35,77.46,77.32,77.45,19434.0,74.002,74.1072,73.9733,74.0977,19434.0
2021-11-19 13:00:00,77.43,77.43,77.13,77.18,16495.0,74.0785,74.0785,73.7915,73.8394,16495.0
2021-11-19 13:30:00,77.12,77.29,77.12,77.26,11279.0,73.7819,73.9446,73.7819,73.9159,11279.0
2021-11-19 14:00:00,77.28,77.52,77.21,77.36,22614.0,73.935,74.1646,73.8681,74.0116,22614.0
2021-11-19 14:30:00,77.33,77.48,77.28,77.36,9606.0,73.9829,74.1264,73.935,74.0116,9606.0
2021-11-19 15:00:00,77.37,77.52,77.32,77.46,22611.0,74.0211,74.1646,73.9733,74.1072,22611.0
2021-11-19 15:30:00,77.47,77.53,77.18,77.3,80633.0,74.1168,74.1742,73.8394,73.9542,80633.0
2021-11-22 09:30:00,77.45,77.92,77.03,77.39,14948.0,74.0977,74.5473,73.6958,74.0403,14948.0
2021-11-22 10:00:00,77.47,77.78,77.39,77.39,20760.0,74.1168,74.4134,74.0403,74.0403,20760.0
2021-11-22 10:30:00,77.42,77.7,77.42,77.65,10717.0,74.069,74.3368,74.069,74.289,10717.0
2021-11-22 11:00:00,77.71,77.8,77.61,77.74,18830.0,74.3464,74.4325,74.2507,74.3751,18830.0
2021-11-22 11:30:00,77.73,77.92,77.54,77.6,16833.0,74.3655,74.5473,74.1838,74.2412,16833.0
2021-11-22 12:00:00,77.68,77.85,77.66,77.69,9144.0,74.3177,74.4804,74.2986,74.3273,9144.0
2021-11-22 12:30:00,77.6,77.97,77.56,77.92,24964.0,74.2412,74.5952,74.2029,74.5473,24964.0
2021-11-22 13:00:00,77.89,78.01,77.84,78.0,8354.0,74.5186,74.6334,74.4708,74.6239,8354.0
2021-11-22 13:30:00,78.0,78.09,77.98,78.03,17046.0,74.6239,74.71,74.6047,74.6526,17046.0
2021-11-22 14:00:00,78.01,78.06,77.87,78.04,16966.0,74.6334,74.6813,74.4995,74.6621,16966.0
2021-11-22 14:30:00,78.03,78.26,78.02,78.11,16150.0,74.6526,74.8726,74.643,74.7291,16150.0
2021-11-22 15:00:00,78.1,78.32,78.1,78.2,17890.0,74.7195,74.93,74.7195,74.8152,17890.0
2021-11-22 15:30:00,78.15,78.24,77.47,77.48,64114.0,74.7674,74.8535,74.1168,74.1264,64114.0
2021-11-23 09:30:00,77.47,78.06,77.1,77.97,26091.0,74.1168,74.6813,73.7628,74.5952,26091.0
2021-11-23 10:00:00,77.84,77.97,77.69,77.84,9052.0,74.4708,74.5952,74.3273,74.4708,9052.0
2021-11-23 10:30:00,77.9,77.91,77.56,77.62,7202.0,74.5282,74.5378,74.2029,74.2603,7202.0
2021-11-23 11:00:00,77.57,77.87,77.5,77.74,14828.0,74.2125,74.4995,74.1455,74.3751,14828.0
2021-11-23 11:30:00,77.76,77.8,77.53,77.69,11892.0,74.3942,74.4325,74.1742,74.3273,11892.0
2021-11-23 12:00:00,77.65,77.67,77.41,77.45,6138.0,74.289,74.3081,74.0594,74.0977,6138.0
2021-11-23 12:30:00,77.43,77.51,77.35,77.51,7883.0,74.0785,74.1551,74.002,74.1551,7883.0
2021-11-23 13:00:00,77.52,77.57,77.45,77.47,9134.0,74.1646,74.2125,74.0977,74.1168,9134.0
2021-11-23 13:30:00,77.47,77.75,77.42,77.66,5953.0,74.1168,74.3847,74.069,74.2986,5953.0
2021-11-23 14:00:00,77.63,77.69,77.56,77.64,6482.0,74.2699,74.3273,74.2029,74.2794,6482.0
2021-11-23 14:30:00,77.65,77.85,77.53,77.8,11372.0,74.289,74.4804,74.1742,74.4325,11372.0
2021-11-23 15:00:00,77.81,77.81,77.57,77.64,10681.0,74.4421,74.4421,74.2125,74.2794,10681.0
2021-11-23 15:30:00,77.64,77.98,77.64,77.82,82983.0,74.2794,74.6047,74.2794,74.4516,82983.0
2021-11-24 09:30:00,77.55,77.98,77.05,77.07,25711.0,74.1933,74.6047,73.715,73.7341,25711.0
2021-11-24 10:00:00,77.15,77.5,77.11,77.5,9569.0,73.8106,74.1455,73.7724,74.1455,9569.0
2021-11-24 10:30:00,77.5,77.62,77.42,77.52,8979.0,74.1455,74.2603,74.069,74.1646,8979.0
2021-11-24 11:00:00,77.53,77.58,77.39,77.39,9557.0,74.1742,74.222,74.0403,74.0403,9557.0
2021-11-24 11:30:00,77.4,77.61,77.4,77.45,6936.0,74.0498,74.2507,74.0498,74.0977,6936.0
2021-11-24 12:00:00,77.45,77.56,77.44,77.44,7014.0,74.0977,74.2029,74.0881,74.0881,7014.0
2021-11-24 12:30:00,77.44,77.52,77.41,77.52,4582.0,74.0881,74.1646,74.0594,74.1646,4582.0
2021-11-24 13:00:00,77.53,77.6,77.46,77.54,16896.0,74.1742,74.2412,74.1072,74.1838,16896.0
2021-11-24 13:30:00,77.56,77.61,77.45,77.45,7152.0,74.2029,74.2507,74.0977,74.0977,7152.0
2021-11-24 14:00:00,77.48,77.56,77.31,77.43,12401.0,74.1264,74.2029,73.9637,74.0785,12401.0
2021-11-24 14:30:00,77.47,77.63,77.45,77.63,8652.0,74.1168,74.2699,74.0977,74.2699,8652.0
2021-11-24 15:00:00,77.57,77.69,77.48,77.69,6919.0,74.2125,74.3273,74.1264,74.3273,6919.0
2021-11-24 15:30:00,77.67,77.72,77.57,77.59,31230.0,74.3081,74.356,74.2125,74.2316,31230.0
2021-11-26 09:30:00,76.56,76.79,76.11,76.28,17419.0,73.2462,73.4662,72.8157,72.9783,17419.0
2021-11-26 10:00:00,76.34,76.39,75.93,76.15,20391.0,73.0357,73.0835,72.6435,72.8539,20391.0
2021-11-26 10:30:00,76.17,76.29,75.51,75.7,39595.0,72.8731,72.9879,72.2416,72.4234,39595.0
2021-11-26 11:00:00,75.59,75.68,75.32,75.58,10127.0,72.3182,72.4043,72.0599,72.3086,10127.0
2021-11-26 11:30:00,75.55,75.64,75.22,75.24,58199.0,72.2799,72.366,71.9642,71.9833,58199.0
2021-11-26 12:00:00,75.23,75.58,75.08,75.52,16843.0,71.9738,72.3086,71.8302,72.2512,16843.0
2021-11-26 12:30:00,75.57,75.75,74.99,75.15,50084.0,72.299,72.4712,71.7441,71.8972,50084.0
2021-11-29 09:30:00,75.66,75.77,75.0,75.34,18805.0,72.3851,72.4904,71.7537,72.079,18805.0
2021-11-29 10:00:00,75.46,75.54,74.98,75.0,17944.0,72.1938,72.2703,71.7346,71.7537,17944.0
2021-11-29 10:30:00,74.99,75.31,74.78,74.78,32848.0,71.7441,72.0503,71.5432,71.5432,32848.0
2021-11-29 11:00:00,74.84,75.07,74.82,74.82,48177.0,71.6006,71.8207,71.5815,71.5815,48177.0
2021-11-29 11:30:00,74.88,75.5,74.88,75.41,37992.0,71.6389,72.2321,71.6389,72.146,37992.0
2021-11-29 12:00:00,75.36,75.56,75.36,75.51,12934.0,72.0981,72.2895,72.0981,72.2416,12934.0
2021-11-29 12:30:00,75.53,75.59,75.44,75.45,19384.0,72.2608,72.3182,72.1747,72.1842,19384.0
2021-11-29 13:00:00,75.5,75.61,75.43,75.49,16267.0,72.2321,72.3373,72.1651,72.2225,16267.0
2021-11-29 13:30:00,75.5,75.53,75.36,75.45,8432.0,72.2321,72.2608,72.0981,72.1842,8432.0
2021-11-29 14:00:00,75.44,75.48,75.35,75.4,7729.0,72.1747,72.2129,72.0886,72.1364,7729.0
2021-11-29 14:30:00,75.41,75.43,75.15,75.17,35267.0,72.146,72.1651,71.8972,71.9164,35267.0
2021-11-29 15:00:00,75.22,75.36,75.12,75.27,59306.0,71.9642,72.0981,71.8685,72.012,59306.0
2021-11-29 15:30:00,75.24,75.38,75.12,75.17,128077.0,71.9833,72.1173,71.8685,71.9164,128077.0
2021-11-30 09:30:00,74.81,74.81,74.24,74.55,19950.0,71.5719,71.5719,71.0266,71.3232,19950.0
2021-11-30 10:00:00,74.43,74.94,74.43,74.82,17913.0,71.2084,71.6963,71.2084,71.5815,17913.0
2021-11-30 10:30:00,74.85,75.22,74.34,74.34,13349.0,71.6102,71.9642,71.1223,71.1223,13349.0
2021-11-30 11:00:00,74.28,74.6,74.22,74.43,16145.0,71.0649,71.371,71.0075,71.2084,16145.0
2021-11-30 11:30:00,74.5,74.5,73.9,74.05,9530.0,71.2754,71.2754,70.7013,70.8448,9530.0
2021-11-30 12:00:00,73.98,73.99,73.64,73.84,10785.0,70.7779,70.7874,70.4526,70.6439,10785.0
2021-11-30 12:30:00,73.83,73.83,73.36,73.44,8005.0,70.6344,70.6344,70.1847,70.2612,8005.0
2021-11-30 13:00:00,73.45,73.5,73.27,73.46,11362.0,70.2708,70.3186,70.0986,70.2804,11362.0
2021-11-30 13:30:00,73.45,73.86,73.45,73.86,11440.0,70.2708,70.6631,70.2708,70.6631,11440.0
2021-11-30 14:00:00,73.75,73.98,73.73,73.81,15539.0,70.5578,70.7779,70.5387,70.6152,15539.0
2021-11-30 14:30:00,73.75,73.84,73.43,73.43,23233.0,70.5578,70.6439,70.2517,70.2517,23233.0
2021-11-30 15:00:00,73.46,73.54,73.24,73.52,18482.0,70.2804,70.3569,70.0699,70.3378,18482.0
2021-11-30 15:30:00,73.49,73.62,72.75,72.91,86755.0,70.3091,70.4334,69.6011,69.7542,86755.0
2021-12-01 09:30:00,73.59,73.93,73.13,73.75,26782.0,70.4047,70.73,69.9647,70.5578,26782.0
2021-12-01 10:00:00,73.76,74.25,73.71,74.18,16950.0,70.5674,71.0362,70.5195,70.9692,16950.0
2021-12-01 10:30:00,74.12,74.2,73.6,74.09,18511.0,70.9118,70.9883,70.4143,70.8831,18511.0
2021-12-01 11:00:00,74.07,74.5,73.99,74.28,10168.0,70.864,71.2754,70.7874,71.0649,10168.0
2021-12-01 11:30:00,74.32,74.39,74.05,74.11,12459.0,71.1031,71.1701,70.8448,70.9022,12459.0
2021-12-01 12:00:00,74.08,74.46,74.08,74.21,9980.0,70.8735,71.2371,70.8735,70.9979,9980.0
2021-12-01 12:30:00,74.23,74.38,74.11,74.14,13544.0,71.017,71.1605,70.9022,70.9309,13544.0
2021-12-01 13:00:00,73.92,74.09,73.44,73.57,10090.0,70.7205,70.8831,70.2612,70.3856,10090.0
2021-12-01 13:30:00,73.59,73.64,73.06,73.19,13948.0,70.4047,70.4526,69.8977,70.0221,13948.0
2021-12-01 14:00:00,73.17,73.23,72.75,73.14,13369.0,70.0029,70.0603,69.6011,69.9742,13369.0
2021-12-01 14:30:00,73.15,73.25,72.91,72.93,17112.0,69.9838,70.0795,69.7542,69.7733,17112.0
2021-12-01 15:00:00,72.94,73.02,72.12,72.2,29594.0,69.7829,69.8594,68.9984,69.0749,29594.0
2021-12-01 15:30:00,72.14,72.52,71.66,71.67,107632.0,69.0175,69.3811,68.5583,68.5678,107632.0
2021-12-02 09:30:00,73.67,75.15,73.67,74.89,69187.0,70.4813,71.8972,70.4813,71.6485,69187.0
2021-12-02 10:00:00,74.95,75.06,74.49,74.7,36983.0,71.7059,71.8111,71.2658,71.4667,36983.0
2021-12-02 10:30:00,74.74,75.1,74.35,75.08,47922.0,71.505,71.8494,71.1318,71.8302,47922.0
2021-12-02 11:00:00,75.07,75.59,74.97,75.54,26390.0,71.8207,72.3182,71.725,72.2703,26390.0
2021-12-02 11:30:00,75.49,75.57,75.13,75.52,25527.0,72.2225,72.299,71.8781,72.2512,25527.0
2021-12-02 12:00:00,75.5,75.72,75.45,75.63,25157.0,72.2321,72.4425,72.1842,72.3564,25157.0
2021-12-02 12:30:00,75.67,75.88,75.36,75.88,25764.0,72.3947,72.5956,72.0981,72.5956,25764.0
2021-12-02 13:00:00,75.74,75.93,75.63,75.64,19921.0,72.4617,72.6435,72.3564,72.366,19921.0
2021-12-02 13:30:00,75.67,76.05,75.63,76.0,23303.0,72.3947,72.7583,72.3564,72.7104,23303.0
2021-12-02 14:00:00,76.01,76.05,75.83,76.03,21805.0,72.72,72.7583,72.5478,72.7391,21805.0
2021-12-02 14:30:00,76.04,76.05,75.72,75.93,21294.0,72.7487,72.7583,72.4425,72.6435,21294.0
2021-12-02 15:00:00,75.93,75.96,75.43,75.68,39673.0,72.6435,72.6722,72.1651,72.4043,39673.0
2021-12-02 15:30:00,75.68,76.02,75.59,75.68,122596.0,72.4043,72.7296,72.3182,72.4043,122596.0
2021-12-03 09:30:00,75.61,75.91,74.82,74.97,31868.0,72.3373,72.6243,71.5815,71.725,31868.0
2021-12-03 10:00:00,75.07,75.3,74.74,74.95,22587.0,71.8207,72.0407,71.505,71.7059,22587.0
2021-12-03 10:30:00,74.93,74.96,74.23,74.27,17812.0,71.6867,71.7154,71.017,71.0553,17812.0
2021-12-03 11:00:00,74.28,74.73,74.08,74.68,18041.0,71.0649,71.4954,70.8735,71.4476,18041.0
2021-12-03 11:30:00,74.69,74.78,74.32,74.32,16274.0,71.4571,71.5432,71.1031,71.1031,16274.0
2021-12-03 12:00:00,74.36,74.96,74.31,74.84,26883.0,71.1414,71.7154,71.0936,71.6006,26883.0
2021-12-03 12:30:00,74.84,74.95,74.55,74.67,30007.0,71.6006,71.7059,71.3232,71.438,30007.0
2021-12-03 13:00:00,74.63,74.84,74.53,74.65,31425.0,71.3997,71.6006,71.3041,71.4189,31425.0
2021-12-03 13:30:00,74.64,74.75,74.4,74.53,21896.0,71.4093,71.5145,71.1797,71.3041,21896.0
2021-12-03 14:00:00,74.59,74.88,74.5,74.7,23403.0,71.3615,71.6389,71.2754,71.4667,23403.0
2021-12-03 14:30:00,74.7,74.71,74.48,74.52,25000.0,71.4667,71.4763,71.2562,71.2945,25000.0
2021-12-03 15:00:00,74.45,75.08,74.4,75.04,27410.0,71.2275,71.8302,71.1797,71.792,27410.0
2021-12-03 15:30:00,75.01,75.57,74.76,75.39,104958.0,71.7633,72.299,71.5241,72.1268,104958.0
2021-12-06 09:30:00,76.11,76.44,76.04,76.15,16372.0,72.8157,73.1314,72.7487,72.8539,16372.0
2021-12-06 10:00:00,76.11,76.65,76.04,76.43,25532.0,72.8157,73.3323,72.7487,73.1218,25532.0
2021-12-06 10:30:00,76.49,76.74,76.37,76.69,18023.0,73.1792,73.4184,73.0644,73.3706,18023.0
2021-12-06 11:00:00,76.72,76.78,76.45,76.5,14631.0,73.3993,73.4567,73.1409,73.1888,14631.0
2021-12-06 11:30:00,76.53,76.73,76.37,76.7,12956.0,73.2175,73.4088,73.0644,73.3801,12956.0
2021-12-06 12:00:00,76.72,77.07,76.72,76.93,13511.0,73.3993,73.7341,73.3993,73.6002,13511.0
2021-12-06 12:30:00,76.97,77.37,76.93,77.32,15620.0,73.6384,74.0211,73.6002,73.9733,15620.0
2021-12-06 13:00:00,77.36,77.36,76.84,77.09,19706.0,74.0116,74.0116,73.5141,73.7532,19706.0
2021-12-06 13:30:00,77.09,77.36,77.05,77.25,11966.0,73.7532,74.0116,73.715,73.9063,11966.0
2021-12-06 14:00:00,77.29,77.35,77.17,77.2,11787.0,73.9446,74.002,73.8298,73.8585,11787.0
2021-12-06 14:30:00,77.22,77.46,77.07,77.14,20252.0,73.8776,74.1072,73.7341,73.8011,20252.0
2021-12-06 15:00:00,77.16,77.32,77.07,77.19,19372.0,73.8202,73.9733,73.7341,73.8489,19372.0
2021-12-06 15:30:00,77.22,77.52,77.19,77.34,152103.0,73.8776,74.1646,73.8489,73.9924,152103.0
2021-12-07 09:30:00,78.06,79.04,77.86,78.62,22423.0,74.6813,75.6188,74.4899,75.217,22423.0
2021-12-07 10:00:00,78.65,78.78,78.51,78.7,14919.0,75.2457,75.3701,75.1118,75.2936,14919.0
2021-12-07 10:30:00,78.66,79.0,78.66,79.0,26246.0,75.2553,75.5806,75.2553,75.5806,26246.0
2021-12-07 11:00:00,79.03,79.23,78.84,79.02,15726.0,75.6093,75.8006,75.4275,75.5997,15726.0
2021-12-07 11:30:00,79.02,79.04,78.51,78.51,11782.0,75.5997,75.6188,75.1118,75.1118,11782.0
2021-12-07 12:00:00,78.58,78.64,78.48,78.57,11184.0,75.1788,75.2362,75.0831,75.1692,11184.0
2021-12-07 12:30:00,78.64,78.77,78.51,78.54,16233.0,75.2362,75.3605,75.1118,75.1405,16233.0
2021-12-07 13:00:00,78.55,78.72,78.53,78.71,14031.0,75.1501,75.3127,75.1309,75.3031,14031.0
2021-12-07 13:30:00,78.68,78.71,78.49,78.59,16833.0,75.2744,75.3031,75.0926,75.1883,16833.0
2021-12-07 14:00:00,78.59,78.59,78.39,78.55,13287.0,75.1883,75.1883,74.997,75.1501,13287.0
2021-12-07 14:30:00,78.55,78.56,78.15,78.16,43693.0,75.1501,75.1596,74.7674,74.7769,43693.0
2021-12-07 15:00:00,78.15,78.17,78.01,78.03,22820.0,74.7674,74.7865,74.6334,74.6526,22820.0
2021-12-07 15:30:00,78.01,78.04,77.47,77.7,170203.0,74.6334,74.6621,74.1168,74.3368,170203.0
2021-12-08 09:30:00,78.03,78.3,77.29,77.34,41940.0,74.6526,74.9109,73.9446,73.9924,41940.0
2021-12-08 10:00:00,77.34,77.58,77.16,77.21,54058.0,73.9924,74.222,73.8202,73.8681,54058.0
2021-12-08 10:30:00,77.3,77.53,77.09,77.09,15213.0,73.9542,74.1742,73.7532,73.7532,15213.0
2021-12-08 11:00:00,77.17,77.42,77.09,77.39,19833.0,73.8298,74.069,73.7532,74.0403,19833.0
2021-12-08 11:30:00,77.37,77.37,77.13,77.3,14625.0,74.0211,74.0211,73.7915,73.9542,14625.0
2021-12-08 12:00:00,77.27,77.46,77.24,77.3,11202.0,73.9255,74.1072,73.8968,73.9542,11202.0
2021-12-08 12:30:00,77.31,77.35,77.26,77.3,22872.0,73.9637,74.002,73.9159,73.9542,22872.0
2021-12-08 13:00:00,77.3,77.48,77.17,77.48,18857.0,73.9542,74.1264,73.8298,74.1264,18857.0
2021-12-08 13:30:00,77.46,77.67,77.37,77.51,22711.0,74.1072,74.3081,74.0211,74.1551,22711.0
2021-12-08 14:00:00,77.47,77.8,77.46,77.8,12694.0,74.1168,74.4325,74.1072,74.4325,12694.0
2021-12-08 14:30:00,77.78,77.99,77.68,77.95,13975.0,74.4134,74.6143,74.3177,74.576,13975.0
2021-12-08 15:00:00,77.96,78.28,77.96,78.28,15072.0,74.5856,74.8917,74.5856,74.8917,15072.0
2021-12-08 15:30:00,78.28,78.48,78.17,78.48,85173.0,74.8917,75.0831,74.7865,75.0831,85173.0
2021-12-09 09:30:00,78.41,78.81,78.12,78.57,14421.0,75.0161,75.3988,74.7387,75.1692,14421.0
2021-12-09 10:00:00,78.56,78.58,78.25,78.25,10310.0,75.1596,75.1788,74.863,74.863,10310.0
2021-12-09 10:30:00,78.33,78.33,78.02,78.29,11431.0,74.9396,74.9396,74.643,74.9013,11431.0
2021-12-09 11:00:00,78.34,78.59,78.33,78.58,7864.0,74.9491,75.1883,74.9396,75.1788,7864.0
2021-12-09 11:30:00,78.61,78.69,78.58,78.61,8637.0,75.2075,75.284,75.1788,75.2075,8637.0
2021-12-09 12:00:00,78.6,78.86,78.57,78.72,9608.0,75.1979,75.4466,75.1692,75.3127,9608.0
2021-12-09 12:30:00,78.76,79.01,78.73,79.01,23260.0,75.351,75.5901,75.3223,75.5901,23260.0
2021-12-09 13:00:00,79.02,79.43,78.95,79.34,21879.0,75.5997,75.992,75.5327,75.9059,21879.0
2021-12-09 13:30:00,79.34,79.53,79.26,79.28,18652.0,75.9059,76.0876,75.8293,75.8485,18652.0
2021-12-09 14:00:00,79.24,79.34,79.08,79.33,30335.0,75.8102,75.9059,75.6571,75.8963,30335.0
2021-12-09 14:30:00,79.37,79.38,79.05,79.19,30137.0,75.9346,75.9441,75.6284,75.7623,30137.0
2021-12-09 15:00:00,79.17,79.33,79.12,79.19,89780.0,75.7432,75.8963,75.6954,75.7623,89780.0
2021-12-09 15:30:00,79.2,79.3,78.81,78.84,183303.0,75.7719,75.8676,75.3988,75.4275,183303.0
2021-12-10 09:30:00,79.07,79.35,78.74,79.25,17883.0,75.6475,75.9154,75.3318,75.8198,17883.0
2021-12-10 10:00:00,79.19,79.42,78.9,79.29,29032.0,75.7623,75.9824,75.4849,75.858,29032.0
2021-12-10 10:30:00,79.3,79.45,79.0,79.44,60617.0,75.8676,76.0111,75.5806,76.0015,60617.0
2021-12-10 11:00:00,79.47,79.65,79.25,79.61,28790.0,76.0302,76.2024,75.8198,76.1642,28790.0
2021-12-10 11:30:00,79.62,79.7,79.41,79.45,25732.0,76.1737,76.2503,75.9728,76.0111,25732.0
2021-12-10 12:00:00,79.42,79.64,79.36,79.56,29143.0,75.9824,76.1929,75.925,76.1163,29143.0
2021-12-10 12:30:00,79.5,79.5,79.25,79.33,21507.0,76.0589,76.0589,75.8198,75.8963,21507.0
2021-12-10 13:00:00,79.36,79.73,79.36,79.73,38678.0,75.925,76.279,75.925,76.279,38678.0
2021-12-10 13:30:00,79.73,79.88,79.69,79.86,26192.0,76.279,76.4225,76.2407,76.4033,26192.0
2021-12-10 14:00:00,79.84,79.99,79.82,79.94,30374.0,76.3842,76.5277,76.3651,76.4799,30374.0
2021-12-10 14:30:00,79.94,79.99,79.85,79.85,20211.0,76.4799,76.5277,76.3938,76.3938,20211.0
2021-12-10 15:00:00,79.87,79.99,79.87,79.91,29067.0,76.4129,76.5277,76.4129,76.4512,29067.0
2021-12-10 15:30:00,79.93,80.0,79.78,79.95,134089.0,76.4703,76.5373,76.3268,76.4895,134089.0
2021-12-13 09:30:00,79.94,80.13,79.48,79.81,57360.0,76.4799,76.6617,76.0398,76.3555,57360.0
2021-12-13 10:00:00,79.87,80.2,79.8,79.89,45554.0,76.4129,76.7286,76.3459,76.4321,45554.0
2021-12-13 10:30:00,79.89,80.16,79.81,80.16,52098.0,76.4321,76.6904,76.3555,76.6904,52098.0
2021-12-13 11:00:00,80.16,80.56,80.0,80.52,23847.0,76.6904,77.0731,76.5373,77.0348,23847.0
2021-12-13 11:30:00,80.48,80.88,80.46,80.75,23467.0,76.9965,77.3792,76.9774,77.2548,23467.0
2021-12-13 12:00:00,80.67,80.98,80.6,80.64,14193.0,77.1783,77.4749,77.1113,77.1496,14193.0
2021-12-13 12:30:00,80.66,80.8,80.57,80.71,15198.0,77.1687,77.3027,77.0826,77.2166,15198.0
2021-12-13 13:00:00,80.69,80.76,80.58,80.75,16046.0,77.1974,77.2644,77.0922,77.2548,16046.0
2021-12-13 13:30:00,80.75,80.75,80.53,80.69,14224.0,77.2548,77.2548,77.0443,77.1974,14224.0
2021-12-13 14:00:00,80.69,80.72,80.55,80.7,19508.0,77.1974,77.2261,77.0635,77.207,19508.0
2021-12-13 14:30:00,80.72,80.73,80.55,80.69,15118.0,77.2261,77.2357,77.0635,77.1974,15118.0
2021-12-13 15:00:00,80.69,80.84,80.25,80.29,32162.0,77.1974,77.3409,76.7765,76.8147,32162.0
2021-12-13 15:30:00,80.25,80.56,79.92,80.01,162150.0,76.7765,77.0731,76.4608,76.5469,162150.0
2021-12-14 09:30:00,79.54,80.02,79.54,79.77,19600.0,76.0972,76.5564,76.0972,76.3172,19600.0
2021-12-14 10:00:00,79.73,80.02,79.53,79.93,28267.0,76.279,76.5564,76.0876,76.4703,28267.0
2021-12-14 10:30:00,79.89,79.92,79.41,79.58,31348.0,76.4321,76.4608,75.9728,76.1355,31348.0
2021-12-14 11:00:00,79.54,79.81,79.42,79.76,47987.0,76.0972,76.3555,75.9824,76.3077,47987.0
2021-12-14 11:30:00,79.74,79.74,79.33,79.46,18328.0,76.2885,76.2885,75.8963,76.0207,18328.0
2021-12-14 12:00:00,79.45,79.54,79.22,79.38,31761.0,76.0111,76.0972,75.7911,75.9441,31761.0
2021-12-14 12:30:00,79.42,79.43,78.93,79.1,24618.0,75.9824,75.992,75.5136,75.6762,24618.0
2021-12-14 13:00:00,79.09,79.48,79.04,79.29,49844.0,75.6667,76.0398,75.6188,75.858,49844.0
2021-12-14 13:30:00,79.22,79.26,79.02,79.19,9079.0,75.7911,75.8293,75.5997,75.7623,9079.0
2021-12-14 14:00:00,79.2,79.48,79.19,79.36,11960.0,75.7719,76.0398,75.7623,75.925,11960.0
2021-12-14 14:30:00,79.34,79.48,79.28,79.46,11840.0,75.9059,76.0398,75.8485,76.0207,11840.0
2021-12-14 15:00:00,79.48,79.52,79.38,79.46,31164.0,76.0398,76.0781,75.9441,76.0207,31164.0
2021-12-14 15:30:00,79.51,79.78,79.31,79.39,152450.0,76.0685,76.3268,75.8772,75.9537,152450.0
2021-12-15 09:30:00,79.51,79.86,79.31,79.4,9071.0,76.0685,76.4033,75.8772,75.9633,9071.0
2021-12-15 10:00:00,79.25,79.71,79.14,79.71,15159.0,75.8198,76.2598,75.7145,76.2598,15159.0
2021-12-15 10:30:00,79.84,79.9,79.59,79.75,15198.0,76.3842,76.4416,76.145,76.2981,15198.0
2021-12-15 11:00:00,79.76,79.84,79.21,79.25,22253.0,76.3077,76.3842,75.7815,75.8198,22253.0
2021-12-15 11:30:00,79.23,79.38,79.23,79.36,15445.0,75.8006,75.9441,75.8006,75.925,15445.0
2021-12-15 12:00:00,79.35,79.48,79.29,79.42,9400.0,75.9154,76.0398,75.858,75.9824,9400.0
2021-12-15 12:30:00,79.4,79.52,79.31,79.45,10309.0,75.9633,76.0781,75.8772,76.0111,10309.0
2021-12-15 13:00:00,79.47,79.56,79.37,79.4,9388.0,76.0302,76.1163,75.9346,75.9633,9388.0
2021-12-15 13:30:00,79.41,79.61,79.37,79.58,24484.0,75.9728,76.1642,75.9346,76.1355,24484.0
2021-12-15 14:00:00,79.5,80.39,79.31,79.95,30565.0,76.0589,76.9104,75.8772,76.4895,30565.0
2021-12-15 14:30:00,79.95,80.19,79.82,79.87,26013.0,76.4895,76.7191,76.3651,76.4129,26013.0
2021-12-15 15:00:00,79.94,80.45,79.9,80.44,35152.0,76.4799,76.9678,76.4416,76.9582,35152.0
2021-12-15 15:30:00,80.41,80.46,79.98,80.38,109630.0,76.9295,76.9774,76.5182,76.9008,109630.0
2021-12-16 09:30:00,80.59,80.79,80.22,80.37,21851.0,77.1018,77.2931,76.7478,76.8913,21851.0
2021-12-16 10:00:00,80.43,80.43,80.04,80.41,11732.0,76.9487,76.9487,76.5756,76.9295,11732.0
2021-12-16 10:30:00,80.4,80.47,80.32,80.41,12315.0,76.92,76.9869,76.8434,76.9295,12315.0
2021-12-16 11:00:00,80.44,80.52,80.33,80.44,15616.0,76.9582,77.0348,76.853,76.9582,15616.0
2021-12-16 11:30:00,80.46,80.47,80.06,80.07,12377.0,76.9774,76.9869,76.5947,76.6043,12377.0
2021-12-16 12:00:00,80.04,80.18,79.94,80.04,12888.0,76.5756,76.7095,76.4799,76.5756,12888.0
2021-12-16 12:30:00,80.05,80.25,79.99,80.01,10360.0,76.5851,76.7765,76.5277,76.5469,10360.0
2021-12-16 13:00:00,80.05,80.3,80.05,80.17,8038.0,76.5851,76.8243,76.5851,76.6999,8038.0
2021-12-16 13:30:00,80.17,80.18,79.81,79.94,11500.0,76.6999,76.7095,76.3555,76.4799,11500.0
2021-12-16 14:00:00,79.93,79.95,79.7,79.7,9726.0,76.4703,76.4895,76.2503,76.2503,9726.0
2021-12-16 14:30:00,79.68,79.83,79.27,79.5,22214.0,76.2311,76.3746,75.8389,76.0589,22214.0
2021-12-16 15:00:00,79.42,79.75,79.29,79.74,25120.0,75.9824,76.2981,75.858,76.2885,25120.0
2021-12-16 15:30:00,79.74,79.85,79.37,79.37,95673.0,76.2885,76.3938,75.9346,75.9346,95673.0
2021-12-17 09:30:00,78.9,79.06,77.83,78.36,106435.0,75.4849,75.638,74.4612,74.9683,106435.0
2021-12-17 10:00:00,78.29,78.32,77.94,77.98,18428.0,74.9013,74.93,74.5665,74.6047,18428.0
2021-12-17 10:30:00,77.95,78.75,77.76,78.58,39117.0,74.576,75.3414,74.3942,75.1788,39117.0
2021-12-17 11:00:00,78.55,78.62,78.27,78.27,23681.0,75.1501,75.217,74.8822,74.8822,23681.0
2021-12-17 11:30:00,78.23,78.27,77.34,77.59,42529.0,74.8439,74.8822,73.9924,74.2316,42529.0
2021-12-17 12:00:00,77.53,78.03,77.49,77.91,37199.0,74.1742,74.6526,74.1359,74.5378,37199.0
2021-12-17 12:30:00,77.86,78.07,77.48,77.48,27271.0,74.4899,74.6908,74.1264,74.1264,27271.0
2021-12-17 13:00:00,77.41,77.7,77.35,77.66,29802.0,74.0594,74.3368,74.002,74.2986,29802.0
2021-12-17 13:30:00,77.64,77.74,77.57,77.7,19851.0,74.2794,74.3751,74.2125,74.3368,19851.0
2021-12-17 14:00:00,77.67,77.67,77.4,77.42,24319.0,74.3081,74.3081,74.0498,74.069,24319.0
2021-12-17 14:30:00,77.43,77.51,77.27,77.35,16957.0,74.0785,74.1551,73.9255,74.002,16957.0
2021-12-17 15:00:00,77.34,77.45,77.13,77.17,28859.0,73.9924,74.0977,73.7915,73.8298,28859.0
2021-12-17 15:30:00,77.21,77.24,76.0,76.35,180068.0,73.8681,73.8968,72.7104,73.0453,180068.0
2021-12-20 09:30:00,75.72,76.12,75.23,75.67,41811.0,72.4425,72.8252,71.9738,72.3947,41811.0
2021-12-20 10:00:00,75.68,75.84,75.16,75.19,23957.0,72.4043,72.5574,71.9068,71.9355,23957.0
2021-12-20 10:30:00,75.2,75.46,74.9,75.01,28337.0,71.9451,72.1938,71.658,71.7633,28337.0
2021-12-20 11:00:00,74.88,75.1,74.67,74.94,17941.0,71.6389,71.8494,71.438,71.6963,17941.0
2021-12-20 11:30:00,74.93,75.3,74.78,75.3,7317.0,71.6867,72.0407,71.5432,72.0407,7317.0
2021-12-20 12:00:00,75.3,75.46,75.21,75.26,11932.0,72.0407,72.1938,71.9546,72.0025,11932.0
2021-12-20 12:30:00,75.26,75.27,74.96,74.97,12338.0,72.0025,72.012,71.7154,71.725,12338.0
2021-12-20 13:00:00,74.94,75.21,74.88,75.2,8935.0,71.6963,71.9546,71.6389,71.9451,8935.0
2021-12-20 13:30:00,75.18,75.52,75.08,75.52,7626.0,71.9259,72.2512,71.8302,72.2512,7626.0
2021-12-20 14:00:00,75.52,75.61,75.41,75.44,10747.0,72.2512,72.3373,72.146,72.1747,10747.0
2021-12-20 14:30:00,75.41,75.75,75.31,75.53,24660.0,72.146,72.4712,72.0503,72.2608,24660.0
2021-12-20 15:00:00,75.53,76.02,75.53,75.94,27547.0,72.2608,72.7296,72.2608,72.653,27547.0
2021-12-20 15:30:00,75.91,76.16,75.72,75.9,99710.0,72.6243,72.8635,72.4425,72.6148,99710.0
2021-12-21 09:30:00,76.43,76.94,76.13,76.55,47297.0,73.1218,73.6097,72.8348,73.2366,47297.0
2021-12-21 10:00:00,76.58,77.0,76.37,76.63,29124.0,73.2653,73.6671,73.0644,73.3132,29124.0
2021-12-21 10:30:00,76.69,76.8,76.52,76.73,18158.0,73.3706,73.4758,73.2079,73.4088,18158.0
2021-12-21 11:00:00,76.71,76.8,76.63,76.75,21551.0,73.3897,73.4758,73.3132,73.428,21551.0
2021-12-21 11:30:00,76.69,77.02,76.67,76.98,45299.0,73.3706,73.6863,73.3514,73.648,45299.0
2021-12-21 12:00:00,76.95,76.99,76.78,76.84,18450.0,73.6193,73.6576,73.4567,73.5141,18450.0
2021-12-21 12:30:00,76.88,77.0,76.72,76.97,31498.0,73.5523,73.6671,73.3993,73.6384,31498.0
2021-12-21 13:00:00,76.93,76.95,76.71,76.73,15176.0,73.6002,73.6193,73.3897,73.4088,15176.0
2021-12-21 13:30:00,76.77,76.88,76.66,76.66,31625.0,73.4471,73.5523,73.3419,73.3419,31625.0
2021-12-21 14:00:00,76.67,76.77,76.5,76.59,12036.0,73.3514,73.4471,73.1888,73.2749,12036.0
2021-12-21 14:30:00,76.6,76.78,76.53,76.78,23199.0,73.2845,73.4567,73.2175,73.4567,23199.0
2021-12-21 15:00:00,76.73,76.86,76.66,76.79,39167.0,73.4088,73.5332,73.3419,73.4662,39167.0
2021-12-21 15:30:00,76.78,76.82,76.33,76.75,123384.0,73.4567,73.4949,73.0261,73.428,123384.0
2021-12-22 09:30:00,77.19,77.36,76.88,76.88,18350.0,73.8489,74.0116,73.5523,73.5523,18350.0
2021-12-22 10:00:00,76.96,77.47,76.96,77.29,13118.0,73.6289,74.1168,73.6289,73.9446,13118.0
2021-12-22 10:30:00,77.3,77.66,77.25,77.45,27416.0,73.9542,74.2986,73.9063,74.0977,27416.0
2021-12-22 11:00:00,77.45,77.58,77.42,77.42,19029.0,74.0977,74.222,74.069,74.069,19029.0
2021-12-22 11:30:00,77.43,77.53,77.32,77.37,7651.0,74.0785,74.1742,73.9733,74.0211,7651.0
2021-12-22 12:00:00,77.39,77.48,77.19,77.28,9128.0,74.0403,74.1264,73.8489,73.935,9128.0
2021-12-22 12:30:00,77.3,77.38,77.17,77.37,7617.0,73.9542,74.0307,73.8298,74.0211,7617.0
2021-12-22 13:00:00,77.31,77.42,77.26,77.37,17107.0,73.9637,74.069,73.9159,74.0211,17107.0
2021-12-22 13:30:00,77.4,77.45,77.3,77.3,8425.0,74.0498,74.0977,73.9542,73.9542,8425.0
2021-12-22 14:00:00,77.27,77.31,77.14,77.15,13247.0,73.9255,73.9637,73.8011,73.8106,13247.0
2021-12-22 14:30:00,77.13,77.27,77.13,77.18,12240.0,73.7915,73.9255,73.7915,73.8394,12240.0
2021-12-22 15:00:00,77.2,77.44,77.16,77.42,17764.0,73.8585,74.0881,73.8202,74.069,17764.0
2021-12-22 15:30:00,77.39,77.62,77.38,77.51,70732.0,74.0403,74.2603,74.0307,74.1551,70732.0
2021-12-23 09:30:00,77.81,78.51,77.81,78.41,16477.0,74.4421,75.1118,74.4421,75.0161,16477.0
2021-12-23 10:00:00,78.37,78.59,78.24,78.24,7015.0,74.9778,75.1883,74.8535,74.8535,7015.0
2021-12-23 10:30:00,78.21,78.47,78.14,78.44,6328.0,74.8248,75.0735,74.7578,75.0448,6328.0
2021-12-23 11:00:00,78.51,78.77,78.41,78.72,33593.0,75.1118,75.3605,75.0161,75.3127,33593.0
2021-12-23 11:30:00,78.76,79.11,78.72,79.09,39591.0,75.351,75.6858,75.3127,75.6667,39591.0
2021-12-23 12:00:00,79.09,79.09,78.64,78.65,90534.0,75.6667,75.6667,75.2362,75.2457,90534.0
2021-12-23 12:30:00,78.64,78.77,78.63,78.76,5329.0,75.2362,75.3605,75.2266,75.351,5329.0
2021-12-23 13:00:00,78.77,78.85,78.64,78.66,33459.0,75.3605,75.4371,75.2362,75.2553,33459.0
2021-12-23 13:30:00,78.63,78.76,78.59,78.76,36602.0,75.2266,75.351,75.1883,75.351,36602.0
2021-12-23 14:00:00,78.73,78.9,78.73,78.87,9323.0,75.3223,75.4849,75.3223,75.4562,9323.0
2021-12-23 14:30:00,78.87,78.9,78.58,78.68,16253.0,75.4562,75.4849,75.1788,75.2744,16253.0
2021-12-23 15:00:00,78.73,78.77,78.63,78.71,46767.0,75.3223,75.3605,75.2266,75.3031,46767.0
2021-12-23 15:30:00,78.69,78.72,78.44,78.59,69493.0,75.284,75.3127,75.0448,75.1883,69493.0
2021-12-27 09:30:00,78.76,79.14,78.3,78.3,9036.0,75.351,75.7145,74.9109,74.9109,9036.0
2021-12-27 10:00:00,78.34,78.61,78.23,78.61,7048.0,74.9491,75.2075,74.8439,75.2075,7048.0
2021-12-27 10:30:00,78.6,78.69,78.49,78.63,7280.0,75.1979,75.284,75.0926,75.2266,7280.0
2021-12-27 11:00:00,78.72,78.74,78.62,78.71,5334.0,75.3127,75.3318,75.217,75.3031,5334.0
2021-12-27 11:30:00,78.81,78.84,78.66,78.82,6880.0,75.3988,75.4275,75.2553,75.4084,6880.0
2021-12-27 12:00:00,78.84,79.03,78.81,78.93,4523.0,75.4275,75.6093,75.3988,75.5136,4523.0
2021-12-27 12:30:00,78.92,79.07,78.86,79.01,9634.0,75.504,75.6475,75.4466,75.5901,9634.0
2021-12-27 13:00:00,78.96,79.05,78.96,79.05,4914.0,75.5423,75.6284,75.5423,75.6284,4914.0
2021-12-27 13:30:00,79.06,79.1,78.98,79.04,7264.0,75.638,75.6762,75.5614,75.6188,7264.0
2021-12-27 14:00:00,78.98,79.22,78.98,79.2,5355.0,75.5614,75.7911,75.5614,75.7719,5355.0
2021-12-27 14:30:00,79.18,79.23,79.02,79.11,5446.0,75.7528,75.8006,75.5997,75.6858,5446.0
2021-12-27 15:00:00,79.09,79.24,79.0,79.24,13752.0,75.6667,75.8102,75.5806,75.8102,13752.0
2021-12-27 15:30:00,79.27,79.68,79.19,79.59,75718.0,75.8389,76.2311,75.7623,76.145,75718.0
2021-12-28 09:30:00,79.45,79.98,79.45,79.89,9262.0,76.0111,76.5182,76.0111,76.4321,9262.0
2021-12-28 10:00:00,79.93,80.15,79.78,80.12,4846.0,76.4703,76.6808,76.3268,76.6521,4846.0
2021-12-28 10:30:00,80.1,80.32,80.1,80.14,8000.0,76.633,76.8434,76.633,76.6712,8000.0
2021-12-28 11:00:00,80.1,80.38,80.1,80.27,15007.0,76.633,76.9008,76.633,76.7956,15007.0
2021-12-28 11:30:00,80.25,80.43,80.04,80.23,18151.0,76.7765,76.9487,76.5756,76.7573,18151.0
2021-12-28 12:00:00,80.18,80.26,80.13,80.16,4468.0,76.7095,76.786,76.6617,76.6904,4468.0
2021-12-28 12:30:00,80.09,80.22,79.95,80.14,11923.0,76.6234,76.7478,76.4895,76.6712,11923.0
2021-12-28 13:00:00,80.17,80.27,80.14,80.25,18117.0,76.6999,76.7956,76.6712,76.7765,18117.0
2021-12-28 13:30:00,80.26,80.49,80.25,80.45,5539.0,76.786,77.0061,76.7765,76.9678,5539.0
2021-12-28 14:00:00,80.48,80.49,80.26,80.4,9166.0,76.9965,77.0061,76.786,76.92,9166.0
2021-12-28 14:30:00,80.36,80.62,80.36,80.55,11557.0,76.8817,77.1305,76.8817,77.0635,11557.0
2021-12-28 15:00:00,80.5,80.62,80.47,80.48,11305.0,77.0156,77.1305,76.9869,76.9965,11305.0
2021-12-28 15:30:00,80.44,80.65,80.36,80.5,69862.0,76.9582,77.1592,76.8817,77.0156,69862.0
2021-12-29 09:30:00,80.39,81.0,80.37,80.78,10130.0,76.9104,77.494,76.8913,77.2835,10130.0
2021-12-29 10:00:00,80.83,80.96,80.67,80.96,5047.0,77.3314,77.4557,77.1783,77.4557,5047.0
2021-12-29 10:30:00,80.92,80.98,80.75,80.75,5690.0,77.4175,77.4749,77.2548,77.2548,5690.0
2021-12-29 11:00:00,80.75,80.8,80.57,80.64,7363.0,77.2548,77.3027,77.0826,77.1496,7363.0
2021-12-29 11:30:00,80.63,80.67,80.58,80.61,10423.0,77.14,77.1783,77.0922,77.1209,10423.0
2021-12-29 12:00:00,80.57,80.58,80.47,80.47,8150.0,77.0826,77.0922,76.9869,76.9869,8150.0
2021-12-29 12:30:00,80.48,80.59,80.48,80.53,3854.0,76.9965,77.1018,76.9965,77.0443,3854.0
2021-12-29 13:00:00,80.56,80.6,80.51,80.59,28926.0,77.0731,77.1113,77.0252,77.1018,28926.0
2021-12-29 13:30:00,80.6,80.74,80.6,80.74,10365.0,77.1113,77.2453,77.1113,77.2453,10365.0
2021-12-29 14:00:00,80.69,80.7,80.59,80.61,19569.0,77.1974,77.207,77.1018,77.1209,19569.0
2021-12-29 14:30:00,80.57,80.6,80.52,80.58,7908.0,77.0826,77.1113,77.0348,77.0922,7908.0
2021-12-29 15:00:00,80.56,80.71,80.55,80.71,17187.0,77.0731,77.2166,77.0635,77.2166,17187.0
2021-12-29 15:30:00,80.72,80.79,80.6,80.61,38571.0,77.2261,77.2931,77.1113,77.1209,38571.0
2021-12-30 09:30:00,81.0,81.09,80.66,80.72,8494.0,77.494,77.5801,77.1687,77.2261,8494.0
2021-12-30 10:00:00,80.7,80.94,80.55,80.74,6197.0,77.207,77.4366,77.0635,77.2453,6197.0
2021-12-30 10:30:00,80.76,80.91,80.63,80.66,10047.0,77.2644,77.4079,77.14,77.1687,10047.0
2021-12-30 11:00:00,80.66,80.75,80.44,80.56,10382.0,77.1687,77.2548,76.9582,77.0731,10382.0
2021-12-30 11:30:00,80.57,80.7,80.56,80.65,10860.0,77.0826,77.207,77.0731,77.1592,10860.0
2021-12-30 12:00:00,80.66,80.71,80.58,80.67,6893.0,77.1687,77.2166,77.0922,77.1783,6893.0
2021-12-30 12:30:00,80.65,80.78,80.61,80.74,12424.0,77.1592,77.2835,77.1209,77.2453,12424.0
2021-12-30 13:00:00,80.74,80.83,80.7,80.7,20735.0,77.2453,77.3314,77.207,77.207,20735.0
2021-12-30 13:30:00,80.73,80.9,80.63,80.83,9839.0,77.2357,77.3983,77.14,77.3314,9839.0
2021-12-30 14:00:00,80.83,80.88,80.78,80.88,5626.0,77.3314,77.3792,77.2835,77.3792,5626.0
2021-12-30 14:30:00,80.84,80.95,80.84,80.92,5095.0,77.3409,77.4462,77.3409,77.4175,5095.0
2021-12-30 15:00:00,80.88,80.88,80.53,80.58,13123.0,77.3792,77.3792,77.0443,77.0922,13123.0
2021-12-30 15:30:00,80.59,80.64,80.19,80.26,42463.0,77.1018,77.1496,76.7191,76.786,42463.0
2021-12-31 09:30:00,80.0,80.7,80.0,80.23,8000.0,76.5373,77.207,76.5373,76.7573,8000.0
2021-12-31 10:00:00,80.27,80.37,80.16,80.32,15877.0,76.7956,76.8913,76.6904,76.8434,15877.0
2021-12-31 10:30:00,80.31,80.31,80.13,80.3,7110.0,76.8339,76.8339,76.6617,76.8243,7110.0
2021-12-31 11:00:00,80.28,80.29,80.13,80.2,12614.0,76.8052,76.8147,76.6617,76.7286,12614.0
2021-12-31 11:30:00,80.16,80.23,80.11,80.14,10487.0,76.6904,76.7573,76.6425,76.6712,10487.0
2021-12-31 12:00:00,80.03,80.18,80.0,80.08,10222.0,76.566,76.7095,76.5373,76.6138,10222.0
2021-12-31 12:30:00,80.07,80.48,80.06,80.46,14439.0,76.6043,76.9965,76.5947,76.9774,14439.0
2021-12-31 13:00:00,80.44,80.59,80.41,80.59,8405.0,76.9582,77.1018,76.9295,77.1018,8405.0
2021-12-31 13:30:00,80.58,80.78,80.58,80.78,4971.0,77.0922,77.2835,77.0922,77.2835,4971.0
2021-12-31 14:00:00,80.76,80.81,80.62,80.62,6216.0,77.2644,77.3122,77.1305,77.1305,6216.0
2021-12-31 14:30:00,80.68,80.76,80.64,80.75,3657.0,77.1879,77.2644,77.1496,77.2548,3657.0
2021-12-31 15:00:00,80.79,80.8,80.67,80.8,8163.0,77.2931,77.3027,77.1783,77.3027,8163.0
2021-12-31 15:30:00,80.8,80.96,80.57,80.58,30433.0,77.3027,77.4557,77.0826,77.0922,30433.0
2022-01-03 09:30:00,80.7,80.92,79.45,79.46,20895.0,77.207,77.4175,76.0111,76.0207,20895.0
2022-01-03 10:00:00,79.47,79.61,78.94,79.37,22402.0,76.0302,76.1642,75.5232,75.9346,22402.0
2022-01-03 10:30:00,79.25,79.25,78.14,78.27,22149.0,75.8198,75.8198,74.7578,74.8822,22149.0
2022-01-03 11:00:00,78.29,78.44,77.99,78.3,34604.0,74.9013,75.0448,74.6143,74.9109,34604.0
2022-01-03 11:30:00,78.29,78.29,77.96,78.16,43645.0,74.9013,74.9013,74.5856,74.7769,43645.0
2022-01-03 12:00:00,78.16,78.69,77.99,78.69,21948.0,74.7769,75.284,74.6143,75.284,21948.0
2022-01-03 12:30:00,78.68,78.69,78.29,78.29,14468.0,75.2744,75.284,74.9013,74.9013,14468.0
2022-01-03 13:00:00,78.26,78.42,78.21,78.34,7718.0,74.8726,75.0257,74.8248,74.9491,7718.0
2022-01-03 13:30:00,78.33,78.42,78.18,78.4,9449.0,74.9396,75.0257,74.7961,75.0065,9449.0
2022-01-03 14:00:00,78.37,78.61,78.31,78.55,48789.0,74.9778,75.2075,74.9204,75.1501,48789.0
2022-01-03 14:30:00,78.58,78.74,78.5,78.59,36434.0,75.1788,75.3318,75.1022,75.1883,36434.0
2022-01-03 15:00:00,78.59,78.78,78.59,78.63,25772.0,75.1883,75.3701,75.1883,75.2266,25772.0
2022-01-03 15:30:00,78.65,78.77,78.41,78.68,87863.0,75.2457,75.3605,75.0161,75.2744,87863.0
2022-01-04 09:30:00,78.87,79.06,78.63,78.82,30349.0,75.4562,75.638,75.2266,75.4084,30349.0
2022-01-04 10:00:00,78.87,79.52,78.87,79.52,9516.0,75.4562,76.0781,75.4562,76.0781,9516.0
2022-01-04 10:30:00,79.5,79.61,79.12,79.18,12409.0,76.0589,76.1642,75.6954,75.7528,12409.0
2022-01-04 11:00:00,79.25,79.28,79.08,79.26,17935.0,75.8198,75.8485,75.6571,75.8293,17935.0
2022-01-04 11:30:00,79.23,79.25,79.07,79.13,18981.0,75.8006,75.8198,75.6475,75.7049,18981.0
2022-01-04 12:00:00,79.14,79.18,79.0,79.04,22711.0,75.7145,75.7528,75.5806,75.6188,22711.0
2022-01-04 12:30:00,79.02,79.1,78.86,79.06,14566.0,75.5997,75.6762,75.4466,75.638,14566.0
2022-01-04 13:00:00,78.99,79.17,78.91,78.99,13436.0,75.571,75.7432,75.4945,75.571,13436.0
2022-01-04 13:30:00,78.96,78.96,78.67,78.68,12830.0,75.5423,75.5423,75.2649,75.2744,12830.0
2022-01-04 14:00:00,78.68,78.84,78.68,78.72,12372.0,75.2744,75.4275,75.2744,75.3127,12372.0
2022-01-04 14:30:00,78.73,78.84,78.63,78.68,13645.0,75.3223,75.4275,75.2266,75.2744,13645.0
2022-01-04 15:00:00,78.68,78.77,78.52,78.68,39442.0,75.2744,75.3605,75.1214,75.2744,39442.0
2022-01-04 15:30:00,78.69,79.17,78.63,78.91,83016.0,75.284,75.7432,75.2266,75.4945,83016.0
2022-01-05 09:30:00,79.11,79.69,79.07,79.3,34947.0,75.6858,76.2407,75.6475,75.8676,34947.0
2022-01-05 10:00:00,79.26,79.93,79.14,79.92,20209.0,75.8293,76.4703,75.7145,76.4608,20209.0
2022-01-05 10:30:00,79.91,80.02,79.66,79.85,19767.0,76.4512,76.5564,76.212,76.3938,19767.0
2022-01-05 11:00:00,79.87,80.04,79.7,80.03,18849.0,76.4129,76.5756,76.2503,76.566,18849.0
2022-01-05 11:30:00,80.0,80.0,79.73,79.82,8564.0,76.5373,76.5373,76.279,76.3651,8564.0
2022-01-05 12:00:00,79.78,79.85,79.61,79.72,11841.0,76.3268,76.3938,76.1642,76.2694,11841.0
2022-01-05 12:30:00,79.74,79.94,79.6,79.86,15579.0,76.2885,76.4799,76.1546,76.4033,15579.0
2022-01-05 13:00:00,79.88,79.88,79.43,79.45,8436.0,76.4225,76.4225,75.992,76.0111,8436.0
2022-01-05 13:30:00,79.5,79.71,79.34,79.71,16087.0,76.0589,76.2598,75.9059,76.2598,16087.0
2022-01-05 14:00:00,79.67,79.78,78.98,79.06,12216.0,76.2216,76.3268,75.5614,75.638,12216.0
2022-01-05 14:30:00,78.99,79.0,78.49,78.69,11973.0,75.571,75.5806,75.0926,75.284,11973.0
2022-01-05 15:00:00,78.64,78.64,78.34,78.62,14422.0,75.2362,75.2362,74.9491,75.217,14422.0
2022-01-05 15:30:00,78.64,78.71,77.93,77.93,73778.0,75.2362,75.3031,74.5569,74.5569,73778.0
2022-01-06 09:30:00,77.89,78.62,77.54,77.92,15242.0,74.5186,75.217,74.1838,74.5473,15242.0
2022-01-06 10:00:00,78.07,78.59,77.98,78.52,7062.0,74.6908,75.1883,74.6047,75.1214,7062.0
2022-01-06 10:30:00,78.31,78.59,78.1,78.1,11254.0,74.9204,75.1883,74.7195,74.7195,11254.0
2022-01-06 11:00:00,77.99,78.05,77.63,77.78,16765.0,74.6143,74.6717,74.2699,74.4134,16765.0
2022-01-06 11:30:00,77.85,78.19,77.85,78.14,6093.0,74.4804,74.8056,74.4804,74.7578,6093.0
2022-01-06 12:00:00,78.14,78.14,77.99,78.1,4759.0,74.7578,74.7578,74.6143,74.7195,4759.0
2022-01-06 12:30:00,78.15,78.32,78.03,78.03,4756.0,74.7674,74.93,74.6526,74.6526,4756.0
2022-01-06 13:00:00,78.05,78.05,77.83,77.92,5511.0,74.6717,74.6717,74.4612,74.5473,5511.0
2022-01-06 13:30:00,77.83,77.92,77.76,77.79,8234.0,74.4612,74.5473,74.3942,74.4229,8234.0
2022-01-06 14:00:00,77.88,78.08,77.85,78.08,5755.0,74.5091,74.7004,74.4804,74.7004,5755.0
2022-01-06 14:30:00,78.07,78.19,78.03,78.14,14522.0,74.6908,74.8056,74.6526,74.7578,14522.0
2022-01-06 15:00:00,78.16,78.24,77.88,77.98,13514.0,74.7769,74.8535,74.5091,74.6047,13514.0
2022-01-06 15:30:00,77.98,77.99,77.65,77.72,111769.0,74.6047,74.6143,74.289,74.356,111769.0
2022-01-07 09:30:00,77.92,78.14,77.58,77.9,15092.0,74.5473,74.7578,74.222,74.5282,15092.0
2022-01-07 10:00:00,77.9,78.02,77.37,77.47,12138.0,74.5282,74.643,74.0211,74.1168,12138.0
2022-01-07 10:30:00,77.53,77.62,77.03,77.03,14730.0,74.1742,74.2603,73.6958,73.6958,14730.0
2022-01-07 11:00:00,77.04,77.21,76.82,77.11,15715.0,73.7054,73.8681,73.4949,73.7724,15715.0
2022-01-07 11:30:00,77.13,77.44,77.05,77.29,15219.0,73.7915,74.0881,73.715,73.9446,15219.0
2022-01-07 12:00:00,77.43,77.51,77.14,77.26,16101.0,74.0785,74.1551,73.8011,73.9159,16101.0
2022-01-07 12:30:00,77.34,77.34,77.0,77.05,7604.0,73.9924,73.9924,73.6671,73.715,7604.0
2022-01-07 13:00:00,77.02,77.16,76.97,77.02,9827.0,73.6863,73.8202,73.6384,73.6863,9827.0
2022-01-07 13:30:00,77.03,77.26,77.01,77.2,11549.0,73.6958,73.9159,73.6767,73.8585,11549.0
2022-01-07 14:00:00,77.18,77.33,77.17,77.17,8859.0,73.8394,73.9829,73.8298,73.8298,8859.0
2022-01-07 14:30:00,77.17,77.42,77.09,77.29,11353.0,73.8298,74.069,73.7532,73.9446,11353.0
2022-01-07 15:00:00,77.31,77.35,77.21,77.33,20342.0,73.9637,74.002,73.8681,73.9829,20342.0
2022-01-07 15:30:00,77.39,77.53,77.01,77.03,104295.0,74.0403,74.1742,73.6767,73.6958,104295.0
2022-01-10 09:30:00,76.39,77.03,75.1,75.4,19234.0,73.0835,73.6958,71.8494,72.1364,19234.0
2022-01-10 10:00:00,75.33,75.55,75.18,75.43,16128.0,72.0694,72.2799,71.9259,72.1651,16128.0
2022-01-10 10:30:00,75.35,75.64,75.19,75.28,17617.0,72.0886,72.366,71.9355,72.0216,17617.0
2022-01-10 11:00:00,75.32,75.54,75.09,75.48,19911.0,72.0599,72.2703,71.8398,72.2129,19911.0
2022-01-10 11:30:00,75.44,75.44,74.82,74.9,18691.0,72.1747,72.1747,71.5815,71.658,18691.0
2022-01-10 12:00:00,74.93,74.93,74.68,74.8,11372.0,71.6867,71.6867,71.4476,71.5624,11372.0
2022-01-10 12:30:00,74.74,74.9,74.59,74.81,10264.0,71.505,71.658,71.3615,71.5719,10264.0
2022-01-10 13:00:00,74.85,75.08,74.85,75.03,8232.0,71.6102,71.8302,71.6102,71.7824,8232.0
2022-01-10 13:30:00,75.03,75.49,74.99,75.35,10736.0,71.7824,72.2225,71.7441,72.0886,10736.0
2022-01-10 14:00:00,75.35,75.6,75.34,75.49,12600.0,72.0886,72.3277,72.079,72.2225,12600.0
2022-01-10 14:30:00,75.47,75.51,75.16,75.2,20457.0,72.2034,72.2416,71.9068,71.9451,20457.0
2022-01-10 15:00:00,75.26,75.32,75.08,75.15,21242.0,72.0025,72.0599,71.8302,71.8972,21242.0
2022-01-10 15:30:00,75.14,75.69,75.11,75.62,85379.0,71.8876,72.4138,71.8589,72.3469,85379.0
2022-01-11 09:30:00,75.86,76.21,74.77,74.96,15094.0,72.5765,72.9113,71.5337,71.7154,15094.0
2022-01-11 10:00:00,74.97,75.39,74.85,75.34,17982.0,71.725,72.1268,71.6102,72.079,17982.0
2022-01-11 10:30:00,75.34,75.5,74.95,75.47,23483.0,72.079,72.2321,71.7059,72.2034,23483.0
2022-01-11 11:00:00,75.52,76.08,75.48,76.07,21302.0,72.2512,72.787,72.2129,72.7774,21302.0
2022-01-11 11:30:00,76.09,76.32,75.95,75.98,40335.0,72.7965,73.0166,72.6626,72.6913,40335.0
2022-01-11 12:00:00,76.03,76.19,75.92,76.01,21228.0,72.7391,72.8922,72.6339,72.72,21228.0
2022-01-11 12:30:00,75.98,76.23,75.96,76.2,10237.0,72.6913,72.9305,72.6722,72.9018,10237.0
2022-01-11 13:00:00,76.18,76.34,76.11,76.29,13326.0,72.8826,73.0357,72.8157,72.9879,13326.0
2022-01-11 13:30:00,76.24,76.46,76.21,76.28,25011.0,72.94,73.1505,72.9113,72.9783,25011.0
2022-01-11 14:00:00,76.26,76.44,76.14,76.43,34703.0,72.9592,73.1314,72.8444,73.1218,34703.0
2022-01-11 14:30:00,76.43,76.48,76.32,76.41,15172.0,73.1218,73.1696,73.0166,73.1027,15172.0
2022-01-11 15:00:00,76.41,76.72,76.41,76.52,27023.0,73.1027,73.3993,73.1027,73.2079,27023.0
2022-01-11 15:30:00,76.54,76.64,76.22,76.23,293716.0,73.2271,73.3227,72.9209,72.9305,293716.0
2022-01-12 09:30:00,77.08,77.45,76.87,77.04,25144.0,73.7437,74.0977,73.5428,73.7054,25144.0
2022-01-12 10:00:00,77.21,77.69,77.03,77.51,117708.0,73.8681,74.3273,73.6958,74.1551,117708.0
2022-01-12 10:30:00,77.51,77.52,77.0,77.19,24647.0,74.1551,74.1646,73.6671,73.8489,24647.0
2022-01-12 11:00:00,77.17,77.22,76.4,76.83,20255.0,73.8298,73.8776,73.0931,73.5045,20255.0
2022-01-12 11:30:00,76.76,76.96,76.57,76.64,19450.0,73.4375,73.6289,73.2558,73.3227,19450.0
2022-01-12 12:00:00,76.64,76.75,76.45,76.45,11643.0,73.3227,73.428,73.1409,73.1409,11643.0
2022-01-12 12:30:00,76.48,76.63,76.43,76.58,15075.0,73.1696,73.3132,73.1218,73.2653,15075.0
2022-01-12 13:00:00,76.58,76.74,76.44,76.67,61875.0,73.2653,73.4184,73.1314,73.3514,61875.0
2022-01-12 13:30:00,76.65,76.72,76.52,76.59,16748.0,73.3323,73.3993,73.2079,73.2749,16748.0
2022-01-12 14:00:00,76.58,76.94,76.46,76.94,11146.0,73.2653,73.6097,73.1505,73.6097,11146.0
2022-01-12 14:30:00,76.88,77.03,76.8,76.94,11556.0,73.5523,73.6958,73.4758,73.6097,11556.0
2022-01-12 15:00:00,77.01,77.01,76.71,76.91,15351.0,73.6767,73.6767,73.3897,73.581,15351.0
2022-01-12 15:30:00,76.91,77.35,76.9,77.11,96338.0,73.581,74.002,73.5715,73.7724,96338.0
2022-01-13 09:30:00,77.08,77.61,77.01,77.48,31741.0,73.7437,74.2507,73.6767,74.1264,31741.0
2022-01-13 10:00:00,77.42,77.48,77.05,77.13,23399.0,74.069,74.1264,73.715,73.7915,23399.0
2022-01-13 10:30:00,77.17,77.33,77.03,77.2,13669.0,73.8298,73.9829,73.6958,73.8585,13669.0
2022-01-13 11:00:00,77.28,77.49,77.17,77.48,13698.0,73.935,74.1359,73.8298,74.1264,13698.0
2022-01-13 11:30:00,77.46,77.66,77.43,77.5,6953.0,74.1072,74.2986,74.0785,74.1455,6953.0
2022-01-13 12:00:00,77.45,77.49,76.98,77.07,43048.0,74.0977,74.1359,73.648,73.7341,43048.0
2022-01-13 12:30:00,77.06,77.27,77.01,77.13,27112.0,73.7245,73.9255,73.6767,73.7915,27112.0
2022-01-13 13:00:00,77.13,77.36,77.06,77.31,9573.0,73.7915,74.0116,73.7245,73.9637,9573.0
2022-01-13 13:30:00,77.31,77.4,77.16,77.4,14130.0,73.9637,74.0498,73.8202,74.0498,14130.0
2022-01-13 14:00:00,77.35,77.4,77.22,77.24,9048.0,74.002,74.0498,73.8776,73.8968,9048.0
2022-01-13 14:30:00,77.2,77.32,77.14,77.3,14007.0,73.8585,73.9733,73.8011,73.9542,14007.0
2022-01-13 15:00:00,77.3,77.3,77.06,77.25,39271.0,73.9542,73.9542,73.7245,73.9063,39271.0
2022-01-13 15:30:00,77.22,77.23,76.96,76.99,201823.0,73.8776,73.8872,73.6289,73.6576,201823.0
2022-01-14 09:30:00,75.93,76.43,75.68,75.9,37455.0,72.846,73.3257,72.6062,72.8172,37455.0
2022-01-14 10:00:00,75.84,75.93,75.56,75.56,54678.0,72.7597,72.846,72.491,72.491,54678.0
2022-01-14 10:30:00,75.55,75.67,75.29,75.45,62466.0,72.4815,72.5966,72.232,72.3855,62466.0
2022-01-14 11:00:00,75.4,75.53,74.95,75.08,85233.0,72.3375,72.4623,71.9058,72.0305,85233.0
2022-01-14 11:30:00,75.06,75.74,75.04,75.5,13506.0,72.0114,72.6637,71.9922,72.4335,13506.0
2022-01-14 12:00:00,75.46,75.46,74.88,74.95,23941.0,72.3951,72.3951,71.8387,71.9058,23941.0
2022-01-14 12:30:00,74.92,75.14,74.71,74.75,15223.0,71.877,72.0881,71.6756,71.7139,15223.0
2022-01-14 13:00:00,74.67,74.93,74.67,74.87,15801.0,71.6372,71.8866,71.6372,71.8291,15801.0
2022-01-14 13:30:00,74.87,74.99,74.7,74.82,19485.0,71.8291,71.9442,71.666,71.7811,19485.0
2022-01-14 14:00:00,74.84,74.92,74.59,74.6,21556.0,71.8003,71.877,71.5604,71.57,21556.0
2022-01-14 14:30:00,74.62,74.93,74.6,74.9,16878.0,71.5892,71.8866,71.57,71.8579,16878.0
2022-01-14 15:00:00,74.85,75.05,74.72,74.96,23374.0,71.8099,72.0018,71.6852,71.9154,23374.0
2022-01-14 15:30:00,74.96,75.36,74.91,75.31,190308.0,71.9154,72.2992,71.8674,72.2512,190308.0
2022-01-18 09:30:00,74.27,74.64,73.2,73.22,21440.0,71.2534,71.6084,70.2269,70.2461,21440.0
2022-01-18 10:00:00,73.21,73.48,73.06,73.47,17882.0,70.2365,70.4955,70.0926,70.4859,17882.0
2022-01-18 10:30:00,73.57,73.75,73.37,73.42,28457.0,70.5819,70.7546,70.39,70.438,28457.0
2022-01-18 11:00:00,73.4,73.55,73.31,73.32,16577.0,70.4188,70.5627,70.3324,70.342,16577.0
2022-01-18 11:30:00,73.29,73.58,73.19,73.54,15450.0,70.3132,70.5915,70.2173,70.5531,15450.0
2022-01-18 12:00:00,73.57,73.61,73.26,73.41,18355.0,70.5819,70.6202,70.2845,70.4284,18355.0
2022-01-18 12:30:00,73.37,73.48,73.2,73.24,14437.0,70.39,70.4955,70.2269,70.2653,14437.0
2022-01-18 13:00:00,73.25,73.46,73.19,73.34,9556.0,70.2749,70.4763,70.2173,70.3612,9556.0
2022-01-18 13:30:00,73.36,73.63,73.33,73.6,24710.0,70.3804,70.6394,70.3516,70.6107,24710.0
2022-01-18 14:00:00,73.66,73.69,73.57,73.63,10002.0,70.6682,70.697,70.5819,70.6394,10002.0
2022-01-18 14:30:00,73.65,73.87,73.55,73.78,21432.0,70.6586,70.8697,70.5627,70.7833,21432.0
2022-01-18 15:00:00,73.76,73.81,73.43,73.52,27172.0,70.7642,70.8121,70.4476,70.5339,27172.0
2022-01-18 15:30:00,73.52,73.79,73.35,73.58,95516.0,70.5339,70.7929,70.3708,70.5915,95516.0
2022-01-19 09:30:00,73.84,74.06,73.47,73.66,39530.0,70.8409,71.052,70.4859,70.6682,39530.0
2022-01-19 10:00:00,73.74,73.76,73.32,73.32,20122.0,70.745,70.7642,70.342,70.342,20122.0
2022-01-19 10:30:00,73.31,73.55,73.18,73.53,25511.0,70.3324,70.5627,70.2077,70.5435,25511.0
2022-01-19 11:00:00,73.5,73.59,73.18,73.48,20379.0,70.5147,70.6011,70.2077,70.4955,20379.0
2022-01-19 11:30:00,73.51,74.19,73.48,74.19,17325.0,70.5243,71.1767,70.4955,71.1767,17325.0
2022-01-19 12:00:00,74.13,74.39,74.11,74.37,12134.0,71.1191,71.3686,71.0999,71.3494,12134.0
2022-01-19 12:30:00,74.38,74.4,74.13,74.18,12224.0,71.359,71.3782,71.1191,71.1671,12224.0
2022-01-19 13:00:00,74.18,74.4,74.07,74.07,20394.0,71.1671,71.3782,71.0616,71.0616,20394.0
2022-01-19 13:30:00,74.05,74.1,73.82,73.85,12753.0,71.0424,71.0903,70.8217,70.8505,12753.0
2022-01-19 14:00:00,73.85,73.91,73.57,73.57,10097.0,70.8505,70.9081,70.5819,70.5819,10097.0
2022-01-19 14:30:00,73.59,73.88,73.5,73.84,63919.0,70.6011,70.8793,70.5147,70.8409,63919.0
2022-01-19 15:00:00,73.85,74.03,73.73,73.89,22030.0,70.8505,71.0232,70.7354,70.8889,22030.0
2022-01-19 15:30:00,73.84,73.87,73.49,73.8,157707.0,70.8409,70.8697,70.5051,70.8025,157707.0
2022-01-20 09:30:00,74.24,74.36,73.69,74.19,34205.0,71.2247,71.3398,70.697,71.1767,34205.0
2022-01-20 10:00:00,74.13,74.15,73.75,73.83,26296.0,71.1191,71.1383,70.7546,70.8313,26296.0
2022-01-20 10:30:00,73.82,74.04,73.74,73.99,24985.0,70.8217,71.0328,70.745,70.9848,24985.0
2022-01-20 11:00:00,74.02,74.15,73.77,73.95,24819.0,71.0136,71.1383,70.7738,70.9464,24819.0
2022-01-20 11:30:00,73.98,74.02,73.69,73.8,16926.0,70.9752,71.0136,70.697,70.8025,16926.0
2022-01-20 12:00:00,73.84,73.85,73.71,73.84,12815.0,70.8409,70.8505,70.7162,70.8409,12815.0
2022-01-20 12:30:00,73.86,73.92,73.71,73.81,17147.0,70.8601,70.9177,70.7162,70.8121,17147.0
2022-01-20 13:00:00,73.81,73.81,73.46,73.48,51361.0,70.8121,70.8121,70.4763,70.4955,51361.0
2022-01-20 13:30:00,73.5,73.6,73.47,73.53,17507.0,70.5147,70.6107,70.4859,70.5435,17507.0
2022-01-20 14:00:00,73.54,73.77,73.46,73.47,14783.0,70.5531,70.7738,70.4763,70.4859,14783.0
2022-01-20 14:30:00,73.47,73.53,73.25,73.3,29026.0,70.4859,70.5435,70.2749,70.3228,29026.0
2022-01-20 15:00:00,73.28,73.35,72.68,72.73,40925.0,70.3037,70.3708,69.728,69.776,40925.0
2022-01-20 15:30:00,72.73,72.73,71.8,72.02,141097.0,69.776,69.776,68.8838,69.0948,141097.0
2022-01-21 09:30:00,71.9,71.9,70.53,71.45,69133.0,68.9797,68.9797,67.6653,68.548,69133.0
2022-01-21 10:00:00,71.42,71.84,71.2,71.78,9846.0,68.5192,68.9221,68.3081,68.8646,9846.0
2022-01-21 10:30:00,71.91,72.21,71.73,72.17,20238.0,68.9893,69.2771,68.8166,69.2387,20238.0
2022-01-21 11:00:00,72.22,72.54,72.06,72.35,12825.0,69.2867,69.5937,69.1332,69.4114,12825.0
2022-01-21 11:30:00,72.34,72.34,71.81,72.0,26234.0,69.4018,69.4018,68.8934,69.0756,26234.0
2022-01-21 12:00:00,71.97,72.06,71.84,71.97,11764.0,69.0469,69.1332,68.9221,69.0469,11764.0
2022-01-21 12:30:00,71.97,72.19,71.92,72.13,14502.0,69.0469,69.2579,68.9989,69.2004,14502.0
2022-01-21 13:00:00,72.09,72.32,71.8,71.8,11311.0,69.162,69.3826,68.8838,68.8838,11311.0
2022-01-21 13:30:00,71.83,72.14,71.83,71.86,21278.0,68.9125,69.21,68.9125,68.9413,21278.0
2022-01-21 14:00:00,71.91,72.14,71.69,71.72,15374.0,68.9893,69.21,68.7782,68.807,15374.0
2022-01-21 14:30:00,71.76,71.83,71.53,71.53,14475.0,68.8454,68.9125,68.6247,68.6247,14475.0
2022-01-21 15:00:00,71.55,71.63,71.21,71.31,18869.0,68.6439,68.7207,68.3177,68.4137,18869.0
2022-01-21 15:30:00,71.32,71.78,71.31,71.38,82765.0,68.4233,68.8646,68.4137,68.4808,82765.0
2022-01-24 09:30:00,70.22,70.77,70.01,70.28,29080.0,67.3679,67.8956,67.1665,67.4255,29080.0
2022-01-24 10:00:00,70.25,70.85,69.72,70.77,32054.0,67.3967,67.9723,66.8882,67.8956,32054.0
2022-01-24 10:30:00,70.71,71.11,70.55,70.84,21566.0,67.838,68.2218,67.6845,67.9628,21566.0
2022-01-24 11:00:00,70.84,71.14,70.6,71.14,24825.0,67.9628,68.2506,67.7325,68.2506,24825.0
2022-01-24 11:30:00,71.1,71.15,70.5,71.05,19649.0,68.2122,68.2602,67.6366,68.1642,19649.0
2022-01-24 12:00:00,71.01,71.11,70.31,70.66,28924.0,68.1259,68.2218,67.4543,67.7901,28924.0
2022-01-24 12:30:00,70.62,71.01,70.32,70.96,19362.0,67.7517,68.1259,67.4639,68.0779,19362.0
2022-01-24 13:00:00,71.0,71.52,70.83,71.16,21253.0,68.1163,68.6151,67.9532,68.2698,21253.0
2022-01-24 13:30:00,71.18,72.01,71.18,71.98,16730.0,68.2889,69.0852,68.2889,69.0565,16730.0
2022-01-24 14:00:00,72.07,72.36,71.55,71.67,27871.0,69.1428,69.421,68.6439,68.759,27871.0
2022-01-24 14:30:00,71.71,72.07,71.5,72.05,22594.0,68.7974,69.1428,68.5959,69.1236,22594.0
2022-01-24 15:00:00,72.01,72.56,72.0,72.45,30647.0,69.0852,69.6129,69.0756,69.5074,30647.0
2022-01-24 15:30:00,72.41,73.48,72.34,73.18,141607.0,69.469,70.4955,69.4018,70.2077,141607.0
2022-01-25 09:30:00,71.69,71.9,70.28,70.56,26877.0,68.7782,68.9797,67.4255,67.6941,26877.0
2022-01-25 10:00:00,70.5,71.07,70.04,71.06,32973.0,67.6366,68.1834,67.1952,68.1738,32973.0
2022-01-25 10:30:00,71.05,71.28,70.71,70.72,77497.0,68.1642,68.3849,67.838,67.8476,77497.0
2022-01-25 11:00:00,70.7,71.2,70.68,71.06,50359.0,67.8284,68.3081,67.8093,68.1738,50359.0
2022-01-25 11:30:00,71.08,71.12,70.32,70.74,36476.0,68.193,68.2314,67.4639,67.8668,36476.0
2022-01-25 12:00:00,70.73,71.1,70.61,71.04,27414.0,67.8572,68.2122,67.7421,68.1546,27414.0
2022-01-25 12:30:00,71.04,71.04,70.71,70.82,13774.0,68.1546,68.1546,67.838,67.9436,13774.0
2022-01-25 13:00:00,70.85,71.24,70.68,71.24,16779.0,67.9723,68.3465,67.8093,68.3465,16779.0
2022-01-25 13:30:00,71.2,71.85,71.17,71.85,15925.0,68.3081,68.9317,68.2794,68.9317,15925.0
2022-01-25 14:00:00,71.83,72.02,71.64,71.97,20241.0,68.9125,69.0948,68.7303,69.0469,20241.0
2022-01-25 14:30:00,72.01,72.51,71.76,72.5,26034.0,69.0852,69.5649,68.8454,69.5553,26034.0
2022-01-25 15:00:00,72.5,72.5,71.74,71.78,30142.0,69.5553,69.5553,68.8262,68.8646,30142.0
2022-01-25 15:30:00,71.78,71.94,71.37,71.41,141880.0,68.8646,69.0181,68.4712,68.5096,141880.0
2022-01-26 09:30:00,72.11,72.96,71.73,72.9,17904.0,69.1812,69.9966,68.8166,69.9391,17904.0
2022-01-26 10:00:00,72.9,73.03,72.23,72.32,23003.0,69.9391,70.0638,69.2963,69.3826,23003.0
2022-01-26 10:30:00,72.28,72.52,72.07,72.39,26475.0,69.3443,69.5745,69.1428,69.4498,26475.0
2022-01-26 11:00:00,72.35,72.82,72.33,72.7,27234.0,69.4114,69.8623,69.3922,69.7472,27234.0
2022-01-26 11:30:00,72.7,72.78,72.45,72.71,27764.0,69.7472,69.824,69.5074,69.7568,27764.0
2022-01-26 12:00:00,72.76,72.77,72.49,72.53,18647.0,69.8048,69.8144,69.5457,69.5841,18647.0
2022-01-26 12:30:00,72.56,72.56,72.33,72.45,12495.0,69.6129,69.6129,69.3922,69.5074,12495.0
2022-01-26 13:00:00,72.44,72.6,72.28,72.49,42261.0,69.4978,69.6513,69.3443,69.5457,42261.0
2022-01-26 13:30:00,72.46,72.72,72.43,72.64,36124.0,69.517,69.7664,69.4882,69.6896,36124.0
2022-01-26 14:00:00,72.64,73.2,72.44,72.71,46421.0,69.6896,70.2269,69.4978,69.7568,46421.0
2022-01-26 14:30:00,72.73,72.74,71.55,71.81,60811.0,69.776,69.7856,68.6439,68.8934,60811.0
2022-01-26 15:00:00,71.81,71.81,70.39,70.92,25152.0,68.8934,68.8934,67.531,68.0395,25152.0
2022-01-26 15:30:00,70.86,71.05,70.49,70.77,144121.0,67.9819,68.1642,67.627,67.8956,144121.0
2022-01-27 09:30:00,71.48,72.06,71.24,71.86,12718.0,68.5768,69.1332,68.3465,68.9413,12718.0
2022-01-27 10:00:00,71.8,71.83,71.1,71.1,23013.0,68.8838,68.9125,68.2122,68.2122,23013.0
2022-01-27 10:30:00,71.03,71.34,70.71,71.34,22141.0,68.145,68.4424,67.838,68.4424,22141.0
2022-01-27 11:00:00,71.51,71.59,70.89,70.9,22531.0,68.6055,68.6823,68.0107,68.0203,22531.0
2022-01-27 11:30:00,70.98,71.42,70.98,71.18,11851.0,68.0971,68.5192,68.0971,68.2889,11851.0
2022-01-27 12:00:00,71.22,71.23,70.47,70.5,12214.0,68.3273,68.3369,67.6078,67.6366,12214.0
2022-01-27 12:30:00,70.55,70.6,70.04,70.29,11408.0,67.6845,67.7325,67.1952,67.4351,11408.0
2022-01-27 13:00:00,70.4,70.45,69.66,69.73,11119.0,67.5406,67.5886,66.8307,66.8978,11119.0
2022-01-27 13:30:00,69.87,69.95,69.57,69.8,17891.0,67.0322,67.1089,66.7443,66.965,17891.0
2022-01-27 14:00:00,69.79,70.11,69.36,69.45,14229.0,66.9554,67.2624,66.5429,66.6292,14229.0
2022-01-27 14:30:00,69.51,69.95,69.29,69.65,15471.0,66.6868,67.1089,66.4757,66.8211,15471.0
2022-01-27 15:00:00,69.74,69.89,69.29,69.74,18119.0,66.9074,67.0513,66.4757,66.9074,18119.0
2022-01-27 15:30:00,69.76,70.2,69.66,69.8,91032.0,66.9266,67.3487,66.8307,66.965,91032.0
2022-01-28 09:30:00,69.69,69.76,68.85,69.02,19119.0,66.8595,66.9266,66.0536,66.2167,19119.0
2022-01-28 10:00:00,69.04,69.54,68.94,69.22,15468.0,66.2359,66.7156,66.1399,66.4086,15468.0
2022-01-28 10:30:00,69.24,69.59,69.04,69.59,23887.0,66.4277,66.7635,66.2359,66.7635,23887.0
2022-01-28 11:00:00,69.62,69.62,69.23,69.45,8338.0,66.7923,66.7923,66.4181,66.6292,8338.0
2022-01-28 11:30:00,69.5,69.74,69.41,69.73,7004.0,66.6772,66.9074,66.5908,66.8978,7004.0
2022-01-28 12:00:00,69.73,69.88,69.59,69.78,21394.0,66.8978,67.0417,66.7635,66.9458,21394.0
2022-01-28 12:30:00,69.78,69.9,69.7,69.82,25975.0,66.9458,67.0609,66.8691,66.9842,25975.0
2022-01-28 13:00:00,69.81,70.09,69.79,69.94,21414.0,66.9746,67.2432,66.9554,67.0993,21414.0
2022-01-28 13:30:00,69.98,70.24,69.97,70.13,14024.0,67.1377,67.3871,67.1281,67.2816,14024.0
2022-01-28 14:00:00,70.11,70.25,69.63,69.63,32821.0,67.2624,67.3967,66.8019,66.8019,32821.0
2022-01-28 14:30:00,69.65,70.36,69.51,70.27,40238.0,66.8211,67.5023,66.6868,67.4159,40238.0
2022-01-28 15:00:00,70.3,70.61,70.1,70.61,25165.0,67.4447,67.7421,67.2528,67.7421,25165.0
2022-01-28 15:30:00,70.61,71.17,70.37,71.17,159617.0,67.7421,68.2794,67.5118,68.2794,159617.0
2022-01-31 09:30:00,70.54,71.24,70.27,71.19,23818.0,67.6749,68.3465,67.4159,68.2985,23818.0
2022-01-31 10:00:00,71.2,71.88,71.2,71.7,54600.0,68.3081,68.9605,68.3081,68.7878,54600.0
2022-01-31 10:30:00,71.67,71.67,71.31,71.51,52805.0,68.759,68.759,68.4137,68.6055,52805.0
2022-01-31 11:00:00,71.51,71.79,71.21,71.77,114345.0,68.6055,68.8742,68.3177,68.855,114345.0
2022-01-31 11:30:00,71.79,72.42,71.75,72.4,64724.0,68.8742,69.4786,68.8358,69.4594,64724.0
2022-01-31 12:00:00,72.42,72.5,72.15,72.34,39798.0,69.4786,69.5553,69.2195,69.4018,39798.0
2022-01-31 12:30:00,72.37,72.37,71.99,72.03,29400.0,69.4306,69.4306,69.066,69.1044,29400.0
2022-01-31 13:00:00,71.96,72.17,71.93,72.03,30020.0,69.0373,69.2387,69.0085,69.1044,30020.0
2022-01-31 13:30:00,72.05,72.22,71.99,72.11,13048.0,69.1236,69.2867,69.066,69.1812,13048.0
2022-01-31 14:00:00,72.11,72.39,72.05,72.36,19564.0,69.1812,69.4498,69.1236,69.421,19564.0
2022-01-31 14:30:00,72.39,72.4,72.02,72.1,29402.0,69.4498,69.4594,69.0948,69.1716,29402.0
2022-01-31 15:00:00,72.09,72.14,71.86,72.04,62994.0,69.162,69.21,68.9413,69.114,62994.0
2022-01-31 15:30:00,72.01,72.87,71.99,72.6,192425.0,69.0852,69.9103,69.066,69.6513,192425.0
2022-02-01 09:30:00,73.63,74.5,72.69,73.2,53565.0,70.6394,71.4741,69.7376,70.2269,53565.0
2022-02-01 10:00:00,73.19,73.41,72.74,73.13,67524.0,70.2173,70.4284,69.7856,70.1597,67524.0
2022-02-01 10:30:00,73.04,74.02,73.03,74.0,61619.0,70.0734,71.0136,70.0638,70.9944,61619.0
2022-02-01 11:00:00,74.08,74.86,73.9,74.68,87056.0,71.0712,71.8195,70.8985,71.6468,87056.0
2022-02-01 11:30:00,74.71,75.45,74.45,75.1,112035.0,71.6756,72.3855,71.4261,72.0497,112035.0
2022-02-01 12:00:00,75.1,75.13,74.03,74.23,35569.0,72.0497,72.0785,71.0232,71.2151,35569.0
2022-02-01 12:30:00,74.29,74.58,74.19,74.5,30561.0,71.2726,71.5509,71.1767,71.4741,30561.0
2022-02-01 13:00:00,74.5,74.61,74.14,74.36,31340.0,71.4741,71.5796,71.1287,71.3398,31340.0
2022-02-01 13:30:00,74.38,74.47,74.17,74.24,36061.0,71.359,71.4453,71.1575,71.2247,36061.0
2022-02-01 14:00:00,74.18,74.23,73.79,73.98,26561.0,71.1671,71.2151,70.7929,70.9752,26561.0
2022-02-01 14:30:00,73.98,74.02,73.58,73.87,40543.0,70.9752,71.0136,70.5915,70.8697,40543.0
2022-02-01 15:00:00,73.87,74.04,73.75,73.94,57547.0,70.8697,71.0328,70.7546,70.9368,57547.0
2022-02-01 15:30:00,73.94,74.48,73.86,74.27,160275.0,70.9368,71.4549,70.8601,71.2534,160275.0
2022-02-02 09:30:00,74.13,74.63,73.62,73.9,30892.0,71.1191,71.5988,70.6298,70.8985,30892.0
2022-02-02 10:00:00,73.98,74.4,73.59,73.75,21136.0,70.9752,71.3782,70.6011,70.7546,21136.0
2022-02-02 10:30:00,73.74,74.33,73.56,74.13,34268.0,70.745,71.311,70.5723,71.1191,34268.0
2022-02-02 11:00:00,74.07,74.51,73.9,74.49,13158.0,71.0616,71.4837,70.8985,71.4645,13158.0
2022-02-02 11:30:00,74.44,74.58,74.14,74.46,17181.0,71.4165,71.5509,71.1287,71.4357,17181.0
2022-02-02 12:00:00,74.46,74.73,74.42,74.67,17115.0,71.4357,71.6948,71.3973,71.6372,17115.0
2022-02-02 12:30:00,74.66,74.79,74.36,74.53,17666.0,71.6276,71.7523,71.3398,71.5029,17666.0
2022-02-02 13:00:00,74.53,74.83,74.21,74.3,19135.0,71.5029,71.7907,71.1959,71.2822,19135.0
2022-02-02 13:30:00,74.3,74.37,73.92,74.2,12454.0,71.2822,71.3494,70.9177,71.1863,12454.0
2022-02-02 14:00:00,74.19,74.41,74.06,74.18,20086.0,71.1767,71.3878,71.052,71.1671,20086.0
2022-02-02 14:30:00,74.17,74.37,74.1,74.13,16650.0,71.1575,71.3494,71.0903,71.1191,16650.0
2022-02-02 15:00:00,74.09,74.19,73.88,73.96,29682.0,71.0808,71.1767,70.8793,70.956,29682.0
2022-02-02 15:30:00,73.96,74.1,73.78,73.89,175494.0,70.956,71.0903,70.7833,70.8889,175494.0
2022-02-03 09:30:00,73.39,73.88,72.52,72.74,18613.0,70.4092,70.8793,69.5745,69.7856,18613.0
2022-02-03 10:00:00,72.72,73.24,72.71,73.07,21595.0,69.7664,70.2653,69.7568,70.1022,21595.0
2022-02-03 10:30:00,73.09,73.34,73.05,73.13,13370.0,70.1214,70.3612,70.083,70.1597,13370.0
2022-02-03 11:00:00,73.09,73.33,73.06,73.18,17151.0,70.1214,70.3516,70.0926,70.2077,17151.0
2022-02-03 11:30:00,73.17,73.28,73.0,73.03,16926.0,70.1981,70.3037,70.035,70.0638,16926.0
2022-02-03 12:00:00,73.03,73.07,72.64,72.93,14987.0,70.0638,70.1022,69.6896,69.9679,14987.0
2022-02-03 12:30:00,72.98,72.99,72.73,72.84,10706.0,70.0158,70.0254,69.776,69.8815,10706.0
2022-02-03 13:00:00,72.8,72.91,72.66,72.86,8170.0,69.8431,69.9487,69.7088,69.9007,8170.0
2022-02-03 13:30:00,72.9,73.1,72.85,72.96,12275.0,69.9391,70.131,69.8911,69.9966,12275.0
2022-02-03 14:00:00,72.97,73.08,72.74,72.82,15421.0,70.0062,70.1118,69.7856,69.8623,15421.0
2022-02-03 14:30:00,72.82,72.84,72.51,72.68,22299.0,69.8623,69.8815,69.5649,69.728,22299.0
2022-02-03 15:00:00,72.72,72.94,72.42,72.91,20600.0,69.7664,69.9775,69.4786,69.9487,20600.0
2022-02-03 15:30:00,72.84,72.85,72.26,72.65,125947.0,69.8815,69.8911,69.3251,69.6992,125947.0
2022-02-04 09:30:00,72.01,72.82,72.01,72.39,34261.0,69.0852,69.8623,69.0852,69.4498,34261.0
2022-02-04 10:00:00,72.48,72.54,71.77,71.81,15636.0,69.5361,69.5937,68.855,68.8934,15636.0
2022-02-04 10:30:00,71.62,71.71,71.2,71.61,16048.0,68.7111,68.7974,68.3081,68.7015,16048.0
2022-02-04 11:00:00,71.52,71.9,71.48,71.9,12412.0,68.6151,68.9797,68.5768,68.9797,12412.0
2022-02-04 11:30:00,71.9,72.16,71.82,71.82,10430.0,68.9797,69.2291,68.903,68.903,10430.0
2022-02-04 12:00:00,71.73,71.97,71.7,71.9,7916.0,68.8166,69.0469,68.7878,68.9797,7916.0
2022-02-04 12:30:00,71.93,71.93,71.7,71.85,9427.0,69.0085,69.0085,68.7878,68.9317,9427.0
2022-02-04 13:00:00,71.98,72.21,71.98,72.12,22933.0,69.0565,69.2771,69.0565,69.1908,22933.0
2022-02-04 13:30:00,72.08,72.24,72.08,72.2,10802.0,69.1524,69.3059,69.1524,69.2675,10802.0
2022-02-04 14:00:00,72.12,72.16,71.86,71.98,9287.0,69.1908,69.2291,68.9413,69.0565,9287.0
2022-02-04 14:30:00,72.01,72.05,71.74,71.87,24571.0,69.0852,69.1236,68.8262,68.9509,24571.0
2022-02-04 15:00:00,71.89,72.35,71.87,72.22,45892.0,68.9701,69.4114,68.9509,69.2867,45892.0
2022-02-04 15:30:00,72.23,72.4,71.85,71.86,102805.0,69.2963,69.4594,68.9317,68.9413,102805.0
2022-02-07 09:30:00,71.93,72.24,71.6,71.67,23910.0,69.0085,69.3059,68.6919,68.759,23910.0
2022-02-07 10:00:00,71.85,72.24,71.81,72.23,19856.0,68.9317,69.3059,68.8934,69.2963,19856.0
2022-02-07 10:30:00,72.27,72.55,72.04,72.19,22680.0,69.3347,69.6033,69.114,69.2579,22680.0
2022-02-07 11:00:00,72.2,72.36,72.14,72.31,9737.0,69.2675,69.421,69.21,69.373,9737.0
2022-02-07 11:30:00,72.29,72.41,71.98,72.38,12120.0,69.3539,69.469,69.0565,69.4402,12120.0
2022-02-07 12:00:00,72.35,72.35,72.11,72.11,12959.0,69.4114,69.4114,69.1812,69.1812,12959.0
2022-02-07 12:30:00,72.07,72.31,72.05,72.19,13625.0,69.1428,69.373,69.1236,69.2579,13625.0
2022-02-07 13:00:00,72.22,72.47,72.16,72.25,11877.0,69.2867,69.5266,69.2291,69.3155,11877.0
2022-02-07 13:30:00,72.27,72.39,72.13,72.37,70956.0,69.3347,69.4498,69.2004,69.4306,70956.0
2022-02-07 14:00:00,72.35,72.4,72.22,72.28,10909.0,69.4114,69.4594,69.2867,69.3443,10909.0
2022-02-07 14:30:00,72.31,72.32,72.17,72.18,30322.0,69.373,69.3826,69.2387,69.2483,30322.0
2022-02-07 15:00:00,72.14,72.28,71.8,71.84,35412.0,69.21,69.3443,68.8838,68.9221,35412.0
2022-02-07 15:30:00,71.84,72.03,71.51,71.84,155898.0,68.9221,69.1044,68.6055,68.9221,155898.0
2022-02-08 09:30:00,71.63,72.27,71.4,72.08,29431.0,68.7207,69.3347,68.5,69.1524,29431.0
2022-02-08 10:00:00,72.07,72.29,71.86,72.17,12324.0,69.1428,69.3539,68.9413,69.2387,12324.0
2022-02-08 10:30:00,72.13,72.36,72.08,72.33,18130.0,69.2004,69.421,69.1524,69.3922,18130.0
2022-02-08 11:00:00,72.41,72.56,72.41,72.52,9063.0,69.469,69.6129,69.469,69.5745,9063.0
2022-02-08 11:30:00,72.55,72.74,72.54,72.56,9393.0,69.6033,69.7856,69.5937,69.6129,9393.0
2022-02-08 12:00:00,72.52,72.72,72.51,72.72,13599.0,69.5745,69.7664,69.5649,69.7664,13599.0
2022-02-08 12:30:00,72.73,72.88,72.68,72.75,7725.0,69.776,69.9199,69.728,69.7952,7725.0
2022-02-08 13:00:00,72.77,72.8,72.61,72.65,9983.0,69.8144,69.8431,69.6609,69.6992,9983.0
2022-02-08 13:30:00,72.69,72.85,72.66,72.71,10468.0,69.7376,69.8911,69.7088,69.7568,10468.0
2022-02-08 14:00:00,72.69,72.85,72.55,72.58,13121.0,69.7376,69.8911,69.6033,69.6321,13121.0
2022-02-08 14:30:00,72.6,72.72,72.48,72.62,13597.0,69.6513,69.7664,69.5361,69.6705,13597.0
2022-02-08 15:00:00,72.63,73.01,72.52,72.9,20271.0,69.6801,70.0446,69.5745,69.9391,20271.0
2022-02-08 15:30:00,72.91,73.1,72.81,72.97,86805.0,69.9487,70.131,69.8527,70.0062,86805.0
2022-02-09 09:30:00,73.93,74.32,73.41,73.96,16836.0,70.9273,71.3014,70.4284,70.956,16836.0
2022-02-09 10:00:00,73.81,74.44,73.81,74.43,45354.0,70.8121,71.4165,70.8121,71.4069,45354.0
2022-02-09 10:30:00,74.44,74.56,74.39,74.56,15956.0,71.4165,71.5317,71.3686,71.5317,15956.0
2022-02-09 11:00:00,74.52,74.52,74.24,74.36,20155.0,71.4933,71.4933,71.2247,71.3398,20155.0
2022-02-09 11:30:00,74.34,74.41,74.19,74.34,13599.0,71.3206,71.3878,71.1767,71.3206,13599.0
2022-02-09 12:00:00,74.3,74.56,74.3,74.5,19547.0,71.2822,71.5317,71.2822,71.4741,19547.0
2022-02-09 12:30:00,74.48,74.52,74.31,74.31,15620.0,71.4549,71.4933,71.2918,71.2918,15620.0
2022-02-09 13:00:00,74.35,74.36,74.22,74.28,20518.0,71.3302,71.3398,71.2055,71.263,20518.0
2022-02-09 13:30:00,74.28,74.28,74.2,74.2,22699.0,71.263,71.263,71.1863,71.1863,22699.0
2022-02-09 14:00:00,74.22,74.25,74.03,74.09,15014.0,71.2055,71.2343,71.0232,71.0808,15014.0
2022-02-09 14:30:00,74.12,74.22,74.06,74.13,23674.0,71.1095,71.2055,71.052,71.1191,23674.0
2022-02-09 15:00:00,74.11,74.14,73.96,74.13,34111.0,71.0999,71.1287,70.956,71.1191,34111.0
2022-02-09 15:30:00,74.12,74.35,74.04,74.25,132233.0,71.1095,71.3302,71.0328,71.2343,132233.0
2022-02-10 09:30:00,73.07,73.45,72.88,73.0,30074.0,70.1022,70.4667,69.9199,70.035,30074.0
2022-02-10 10:00:00,72.99,73.29,72.99,73.11,23450.0,70.0254,70.3132,70.0254,70.1406,23450.0
2022-02-10 10:30:00,73.12,73.78,73.06,73.4,13677.0,70.1502,70.7833,70.0926,70.4188,13677.0
2022-02-10 11:00:00,73.43,73.66,73.33,73.47,10443.0,70.4476,70.6682,70.3516,70.4859,10443.0
2022-02-10 11:30:00,73.47,73.71,73.41,73.62,9532.0,70.4859,70.7162,70.4284,70.6298,9532.0
2022-02-10 12:00:00,73.62,73.68,73.52,73.62,10284.0,70.6298,70.6874,70.5339,70.6298,10284.0
2022-02-10 12:30:00,73.65,73.7,73.07,73.09,9858.0,70.6586,70.7066,70.1022,70.1214,9858.0
2022-02-10 13:00:00,73.11,73.12,72.75,72.8,21643.0,70.1406,70.1502,69.7952,69.8431,21643.0
2022-02-10 13:30:00,72.8,72.84,72.51,72.8,11536.0,69.8431,69.8815,69.5649,69.8431,11536.0
2022-02-10 14:00:00,72.75,72.75,72.21,72.47,15072.0,69.7952,69.7952,69.2771,69.5266,15072.0
2022-02-10 14:30:00,72.5,72.56,72.13,72.17,20358.0,69.5553,69.6129,69.2004,69.2387,20358.0
2022-02-10 15:00:00,72.23,72.45,72.07,72.14,19055.0,69.2963,69.5074,69.1428,69.21,19055.0
2022-02-10 15:30:00,72.11,72.19,71.77,72.06,104343.0,69.1812,69.2579,68.855,69.1332,104343.0
2022-02-11 09:30:00,72.0,72.73,72.0,72.13,18025.0,69.0756,69.776,69.0756,69.2004,18025.0
2022-02-11 10:00:00,72.09,72.45,72.05,72.23,21385.0,69.162,69.5074,69.1236,69.2963,21385.0
2022-02-11 10:30:00,72.35,72.44,71.89,71.96,17186.0,69.4114,69.4978,68.9701,69.0373,17186.0
2022-02-11 11:00:00,72.01,72.15,71.83,71.88,13538.0,69.0852,69.2195,68.9125,68.9605,13538.0
2022-02-11 11:30:00,71.9,71.99,71.63,71.95,20382.0,68.9797,69.066,68.7207,69.0277,20382.0
2022-02-11 12:00:00,71.91,72.02,71.64,71.83,13598.0,68.9893,69.0948,68.7303,68.9125,13598.0
2022-02-11 12:30:00,71.83,71.83,71.56,71.59,14371.0,68.9125,68.9125,68.6535,68.6823,14371.0
2022-02-11 13:00:00,71.57,71.67,71.4,71.4,16219.0,68.6631,68.759,68.5,68.5,16219.0
2022-02-11 13:30:00,71.37,71.37,70.62,70.71,41895.0,68.4712,68.4712,67.7517,67.838,41895.0
2022-02-11 14:00:00,70.65,71.26,70.41,70.91,32371.0,67.7805,68.3657,67.5502,68.0299,32371.0
2022-02-11 14:30:00,70.92,71.28,70.7,71.04,31769.0,68.0395,68.3849,67.8284,68.1546,31769.0
2022-02-11 15:00:00,71.03,71.28,70.85,71.15,37310.0,68.145,68.3849,67.9723,68.2602,37310.0
2022-02-11 15:30:00,71.1,71.25,70.7,70.87,102162.0,68.2122,68.3561,67.8284,67.9915,102162.0
2022-02-14 09:30:00,70.73,71.46,70.73,71.03,27371.0,67.8572,68.5576,67.8572,68.145,27371.0
2022-02-14 10:00:00,71.02,71.02,70.42,70.75,32881.0,68.1354,68.1354,67.5598,67.8764,32881.0
2022-02-14 10:30:00,70.76,70.84,70.47,70.58,27079.0,67.886,67.9628,67.6078,67.7133,27079.0
2022-02-14 11:00:00,70.55,70.88,70.52,70.84,22360.0,67.6845,68.0011,67.6558,67.9628,22360.0
2022-02-14 11:30:00,70.82,70.95,70.5,70.83,25293.0,67.9436,68.0683,67.6366,67.9532,25293.0
2022-02-14 12:00:00,70.83,70.88,70.57,70.88,33764.0,67.9532,68.0011,67.7037,68.0011,33764.0
2022-02-14 12:30:00,70.84,71.01,70.72,70.95,19481.0,67.9628,68.1259,67.8476,68.0683,19481.0
2022-02-14 13:00:00,70.91,71.04,70.73,70.78,18716.0,68.0299,68.1546,67.8572,67.9052,18716.0
2022-02-14 13:30:00,70.76,70.77,70.22,70.23,23267.0,67.886,67.8956,67.3679,67.3775,23267.0
2022-02-14 14:00:00,70.19,70.58,70.03,70.47,23054.0,67.3392,67.7133,67.1857,67.6078,23054.0
2022-02-14 14:30:00,70.49,70.76,70.26,70.66,26711.0,67.627,67.886,67.4063,67.7901,26711.0
2022-02-14 15:00:00,70.68,70.92,70.45,70.92,37386.0,67.8093,68.0395,67.5886,68.0395,37386.0
2022-02-14 15:30:00,70.85,71.05,70.56,70.71,128488.0,67.9723,68.1642,67.6941,67.838,128488.0
2022-02-15 09:30:00,71.73,72.45,71.22,71.76,22734.0,68.8166,69.5074,68.3273,68.8454,22734.0
2022-02-15 10:00:00,71.82,71.96,71.69,71.96,18592.0,68.903,69.0373,68.7782,69.0373,18592.0
2022-02-15 10:30:00,71.97,72.22,71.87,72.2,23401.0,69.0469,69.2867,68.9509,69.2675,23401.0
2022-02-15 11:00:00,72.22,72.33,71.98,71.99,15122.0,69.2867,69.3922,69.0565,69.066,15122.0
2022-02-15 11:30:00,72.04,72.2,71.99,72.16,9666.0,69.114,69.2675,69.066,69.2291,9666.0
2022-02-15 12:00:00,72.16,72.16,71.9,71.92,14499.0,69.2291,69.2291,68.9797,68.9989,14499.0
2022-02-15 12:30:00,71.98,72.01,71.73,71.81,8621.0,69.0565,69.0852,68.8166,68.8934,8621.0
2022-02-15 13:00:00,71.83,72.09,71.78,72.05,14170.0,68.9125,69.162,68.8646,69.1236,14170.0
2022-02-15 13:30:00,72.07,72.16,71.95,71.95,16769.0,69.1428,69.2291,69.0277,69.0277,16769.0
2022-02-15 14:00:00,71.9,71.9,71.73,71.88,12618.0,68.9797,68.9797,68.8166,68.9605,12618.0
2022-02-15 14:30:00,71.85,71.88,71.73,71.81,13861.0,68.9317,68.9605,68.8166,68.8934,13861.0
2022-02-15 15:00:00,71.82,71.87,71.66,71.66,23084.0,68.903,68.9509,68.7495,68.7495,23084.0
2022-02-15 15:30:00,71.65,71.8,71.39,71.66,110869.0,68.7399,68.8838,68.4904,68.7495,110869.0
2022-02-16 09:30:00,71.43,72.04,71.32,71.72,22709.0,68.5288,69.114,68.4233,68.807,22709.0
2022-02-16 10:00:00,71.61,71.69,71.08,71.41,14016.0,68.7015,68.7782,68.193,68.5096,14016.0
2022-02-16 10:30:00,71.41,71.41,71.11,71.3,13753.0,68.5096,68.5096,68.2218,68.4041,13753.0
2022-02-16 11:00:00,71.3,71.72,71.26,71.69,17190.0,68.4041,68.807,68.3657,68.7782,17190.0
2022-02-16 11:30:00,71.7,71.7,71.45,71.45,11338.0,68.7878,68.7878,68.548,68.548,11338.0
2022-02-16 12:00:00,71.45,71.61,71.43,71.58,13652.0,68.548,68.7015,68.5288,68.6727,13652.0
2022-02-16 12:30:00,71.55,71.57,71.22,71.22,10645.0,68.6439,68.6631,68.3273,68.3273,10645.0
2022-02-16 13:00:00,71.22,71.29,71.11,71.22,12618.0,68.3273,68.3945,68.2218,68.3273,12618.0
2022-02-16 13:30:00,71.22,71.48,71.22,71.47,17406.0,68.3273,68.5768,68.3273,68.5672,17406.0
2022-02-16 14:00:00,71.49,71.9,71.33,71.85,67413.0,68.5864,68.9797,68.4329,68.9317,67413.0
2022-02-16 14:30:00,71.87,72.0,71.71,71.9,35684.0,68.9509,69.0756,68.7974,68.9797,35684.0
2022-02-16 15:00:00,71.92,72.12,71.91,72.12,44222.0,68.9989,69.1908,68.9893,69.1908,44222.0
2022-02-16 15:30:00,72.11,72.48,72.0,72.29,131932.0,69.1812,69.5361,69.0756,69.3539,131932.0
2022-02-17 09:30:00,71.81,71.99,71.45,71.51,24523.0,68.8934,69.066,68.548,68.6055,24523.0
2022-02-17 10:00:00,71.39,71.81,71.36,71.48,20658.0,68.4904,68.8934,68.4616,68.5768,20658.0
2022-02-17 10:30:00,71.46,71.75,71.46,71.75,20656.0,68.5576,68.8358,68.5576,68.8358,20656.0
2022-02-17 11:00:00,71.78,71.82,71.63,71.63,14364.0,68.8646,68.903,68.7207,68.7207,14364.0
2022-02-17 11:30:00,71.63,71.94,71.61,71.87,14921.0,68.7207,69.0181,68.7015,68.9509,14921.0
2022-02-17 12:00:00,71.88,71.98,71.85,71.9,10329.0,68.9605,69.0565,68.9317,68.9797,10329.0
2022-02-17 12:30:00,71.94,72.05,71.88,71.94,9470.0,69.0181,69.1236,68.9605,69.0181,9470.0
2022-02-17 13:00:00,71.99,72.01,71.91,71.94,8651.0,69.066,69.0852,68.9893,69.0181,8651.0
2022-02-17 13:30:00,71.94,72.07,71.93,72.04,16011.0,69.0181,69.1428,69.0085,69.114,16011.0
2022-02-17 14:00:00,72.04,72.04,71.9,71.95,19092.0,69.114,69.114,68.9797,69.0277,19092.0
2022-02-17 14:30:00,71.93,71.93,71.73,71.76,25870.0,69.0085,69.0085,68.8166,68.8454,25870.0
2022-02-17 15:00:00,71.78,71.79,71.52,71.67,26511.0,68.8646,68.8742,68.6151,68.759,26511.0
2022-02-17 15:30:00,71.65,71.88,71.58,71.64,149704.0,68.7399,68.9605,68.6727,68.7303,149704.0
2022-02-18 09:30:00,71.67,72.66,71.67,72.6,21532.0,68.759,69.7088,68.759,69.6513,21532.0
2022-02-18 10:00:00,72.58,72.75,72.11,72.12,18896.0,69.6321,69.7952,69.1812,69.1908,18896.0
2022-02-18 10:30:00,72.06,72.34,71.95,72.04,21336.0,69.1332,69.4018,69.0277,69.114,21336.0
2022-02-18 11:00:00,72.04,72.07,71.72,71.98,21830.0,69.114,69.1428,68.807,69.0565,21830.0
2022-02-18 11:30:00,71.89,72.05,71.56,71.61,14938.0,68.9701,69.1236,68.6535,68.7015,14938.0
2022-02-18 12:00:00,71.62,71.94,71.49,71.82,15326.0,68.7111,69.0181,68.5864,68.903,15326.0
2022-02-18 12:30:00,71.78,71.85,71.46,71.7,19415.0,68.8646,68.9317,68.5576,68.7878,19415.0
2022-02-18 13:00:00,71.7,71.88,71.57,71.74,16483.0,68.7878,68.9605,68.6631,68.8262,16483.0
2022-02-18 13:30:00,71.73,72.02,71.7,71.94,12702.0,68.8166,69.0948,68.7878,69.0181,12702.0
2022-02-18 14:00:00,72.03,72.18,71.81,72.17,13139.0,69.1044,69.2483,68.8934,69.2387,13139.0
2022-02-18 14:30:00,72.19,72.29,71.84,72.15,15809.0,69.2579,69.3539,68.9221,69.2195,15809.0
2022-02-18 15:00:00,72.18,72.19,71.79,71.8,22262.0,69.2483,69.2579,68.8742,68.8838,22262.0
2022-02-18 15:30:00,71.78,71.97,71.55,71.66,94736.0,68.8646,69.0469,68.6439,68.7495,94736.0
2022-02-22 09:30:00,71.24,72.03,71.11,71.94,36860.0,68.3465,69.1044,68.2218,69.0181,36860.0
2022-02-22 10:00:00,71.92,72.07,71.78,71.98,28976.0,68.9989,69.1428,68.8646,69.0565,28976.0
2022-02-22 10:30:00,71.98,71.98,71.39,71.4,24900.0,69.0565,69.0565,68.4904,68.5,24900.0
2022-02-22 11:00:00,71.35,71.75,71.35,71.62,49569.0,68.452,68.8358,68.452,68.7111,49569.0
2022-02-22 11:30:00,71.65,71.75,71.51,71.6,24160.0,68.7399,68.8358,68.6055,68.6919,24160.0
2022-02-22 12:00:00,71.63,71.83,71.56,71.58,23169.0,68.7207,68.9125,68.6535,68.6727,23169.0
2022-02-22 12:30:00,71.56,71.61,71.35,71.37,15812.0,68.6535,68.7015,68.452,68.4712,15812.0
2022-02-22 13:00:00,71.38,71.48,71.21,71.32,19695.0,68.4808,68.5768,68.3177,68.4233,19695.0
2022-02-22 13:30:00,71.28,71.47,71.04,71.12,15923.0,68.3849,68.5672,68.1546,68.2314,15923.0
2022-02-22 14:00:00,71.1,71.2,70.94,71.12,28895.0,68.2122,68.3081,68.0587,68.2314,28895.0
2022-02-22 14:30:00,71.07,71.65,71.0,71.53,36057.0,68.1834,68.7399,68.1163,68.6247,36057.0
2022-02-22 15:00:00,71.55,71.8,71.44,71.58,49311.0,68.6439,68.8838,68.5384,68.6727,49311.0
2022-02-22 15:30:00,71.56,71.64,70.88,71.09,154574.0,68.6535,68.7303,68.0011,68.2026,154574.0
2022-02-23 09:30:00,71.58,72.02,71.45,71.64,25839.0,68.6727,69.0948,68.548,68.7303,25839.0
2022-02-23 10:00:00,71.59,71.59,70.91,70.95,18312.0,68.6823,68.6823,68.0299,68.0683,18312.0
2022-02-23 10:30:00,70.94,71.15,70.89,71.03,23023.0,68.0587,68.2602,68.0107,68.145,23023.0
2022-02-23 11:00:00,71.02,71.15,70.87,71.03,26940.0,68.1354,68.2602,67.9915,68.145,26940.0
2022-02-23 11:30:00,71.03,71.2,70.87,71.04,21304.0,68.145,68.3081,67.9915,68.1546,21304.0
2022-02-23 12:00:00,71.08,71.34,70.95,71.29,23384.0,68.193,68.4424,68.0683,68.3945,23384.0
2022-02-23 12:30:00,71.31,71.34,70.87,70.91,18017.0,68.4137,68.4424,67.9915,68.0299,18017.0
2022-02-23 13:00:00,70.87,70.89,70.57,70.57,14668.0,67.9915,68.0107,67.7037,67.7037,14668.0
2022-02-23 13:30:00,70.62,70.86,70.46,70.74,18359.0,67.7517,67.9819,67.5982,67.8668,18359.0
2022-02-23 14:00:00,70.81,70.82,70.3,70.34,21073.0,67.934,67.9436,67.4447,67.4831,21073.0
2022-02-23 14:30:00,70.37,70.41,70.1,70.16,21400.0,67.5118,67.5502,67.2528,67.3104,21400.0
2022-02-23 15:00:00,70.2,70.2,69.9,70.19,31739.0,67.3487,67.3487,67.0609,67.3392,31739.0
2022-02-23 15:30:00,70.15,70.17,69.76,69.88,108991.0,67.3008,67.32,66.9266,67.0417,108991.0
2022-02-24 09:30:00,68.73,69.57,68.28,69.54,61769.0,65.9385,66.7443,65.5067,66.7156,61769.0
2022-02-24 10:00:00,69.47,69.9,69.03,69.24,51579.0,66.6484,67.0609,66.2263,66.4277,51579.0
2022-02-24 10:30:00,69.24,69.81,69.1,69.53,24324.0,66.4277,66.9746,66.2934,66.706,24324.0
2022-02-24 11:00:00,69.55,70.09,69.42,69.58,22687.0,66.7252,67.2432,66.6004,66.7539,22687.0
2022-02-24 11:30:00,69.58,70.05,69.36,70.03,23199.0,66.7539,67.2048,66.5429,67.1857,23199.0
2022-02-24 12:00:00,69.96,70.0,69.49,69.77,16924.0,67.1185,67.1569,66.6676,66.9362,16924.0
2022-02-24 12:30:00,69.89,70.1,69.44,69.44,19980.0,67.0513,67.2528,66.6196,66.6196,19980.0
2022-02-24 13:00:00,69.47,69.74,69.26,69.29,16145.0,66.6484,66.9074,66.4469,66.4757,16145.0
2022-02-24 13:30:00,69.33,69.91,69.25,69.34,35367.0,66.5141,67.0705,66.4373,66.5237,35367.0
2022-02-24 14:00:00,69.43,69.92,69.24,69.92,24471.0,66.61,67.0801,66.4277,67.0801,24471.0
2022-02-24 14:30:00,69.93,70.24,69.93,70.24,41364.0,67.0897,67.3871,67.0897,67.3871,41364.0
2022-02-24 15:00:00,70.27,70.53,70.16,70.26,22499.0,67.4159,67.6653,67.3104,67.4063,22499.0
2022-02-24 15:30:00,70.27,70.89,70.26,70.67,98991.0,67.4159,68.0107,67.4063,67.7997,98991.0
2022-02-25 09:30:00,70.59,71.5,70.59,70.65,20982.0,67.7229,68.5959,67.7229,67.7805,20982.0
2022-02-25 10:00:00,70.56,70.9,70.26,70.67,30623.0,67.6941,68.0203,67.4063,67.7997,30623.0
2022-02-25 10:30:00,70.62,71.16,70.49,71.08,27694.0,67.7517,68.2698,67.627,68.193,27694.0
2022-02-25 11:00:00,71.12,71.31,70.97,71.28,15135.0,68.2314,68.4137,68.0875,68.3849,15135.0
2022-02-25 11:30:00,71.27,71.62,71.06,71.62,12994.0,68.3753,68.7111,68.1738,68.7111,12994.0
2022-02-25 12:00:00,71.61,71.87,71.56,71.85,10595.0,68.7015,68.9509,68.6535,68.9317,10595.0
2022-02-25 12:30:00,71.88,72.07,71.78,71.91,7576.0,68.9605,69.1428,68.8646,68.9893,7576.0
2022-02-25 13:00:00,71.97,72.07,71.8,72.04,8659.0,69.0469,69.1428,68.8838,69.114,8659.0
2022-02-25 13:30:00,72.11,72.21,71.9,71.94,11724.0,69.1812,69.2771,68.9797,69.0181,11724.0
2022-02-25 14:00:00,71.94,72.1,71.77,71.96,13418.0,69.0181,69.1716,68.855,69.0373,13418.0
2022-02-25 14:30:00,71.98,72.1,71.74,71.86,17071.0,69.0565,69.1716,68.8262,68.9413,17071.0
2022-02-25 15:00:00,71.8,72.19,71.75,72.05,22775.0,68.8838,69.2579,68.8358,69.1236,22775.0
2022-02-25 15:30:00,72.04,72.23,71.95,72.16,87717.0,69.114,69.2963,69.0277,69.2291,87717.0
2022-02-28 09:30:00,71.2,72.14,71.2,72.06,40061.0,68.3081,69.21,68.3081,69.1332,40061.0
2022-02-28 10:00:00,72.02,72.02,71.58,71.81,23300.0,69.0948,69.0948,68.6727,68.8934,23300.0
2022-02-28 10:30:00,71.79,72.15,71.79,72.04,21823.0,68.8742,69.2195,68.8742,69.114,21823.0
2022-02-28 11:00:00,72.12,72.36,72.11,72.28,15099.0,69.1908,69.421,69.1812,69.3443,15099.0
2022-02-28 11:30:00,72.27,72.35,72.04,72.17,12497.0,69.3347,69.4114,69.114,69.2387,12497.0
2022-02-28 12:00:00,72.22,72.22,71.25,71.45,19449.0,69.2867,69.2867,68.3561,68.548,19449.0
2022-02-28 12:30:00,71.44,71.58,71.38,71.49,14508.0,68.5384,68.6727,68.4808,68.5864,14508.0
2022-02-28 13:00:00,71.47,71.69,71.37,71.49,13003.0,68.5672,68.7782,68.4712,68.5864,13003.0
2022-02-28 13:30:00,71.48,71.74,71.33,71.62,16993.0,68.5768,68.8262,68.4329,68.7111,16993.0
2022-02-28 14:00:00,71.58,71.58,71.0,71.18,16197.0,68.6727,68.6727,68.1163,68.2889,16197.0
2022-02-28 14:30:00,71.12,71.57,71.1,71.51,25308.0,68.2314,68.6631,68.2122,68.6055,25308.0
2022-02-28 15:00:00,71.51,71.61,71.2,71.45,22202.0,68.6055,68.7015,68.3081,68.548,22202.0
2022-02-28 15:30:00,71.43,72.12,71.22,72.09,113405.0,68.5288,69.1908,68.3273,69.162,113405.0
2022-03-01 09:30:00,72.16,72.49,71.65,71.69,25935.0,69.2291,69.5457,68.7399,68.7782,25935.0
2022-03-01 10:00:00,71.71,71.81,71.25,71.42,25571.0,68.7974,68.8934,68.3561,68.5192,25571.0
2022-03-01 10:30:00,71.46,71.48,70.64,70.88,20479.0,68.5576,68.5768,67.7709,68.0011,20479.0
2022-03-01 11:00:00,70.91,71.34,70.87,71.04,42564.0,68.0299,68.4424,67.9915,68.1546,42564.0
2022-03-01 11:30:00,71.03,71.03,70.57,70.66,23885.0,68.145,68.145,67.7037,67.7901,23885.0
2022-03-01 12:00:00,70.62,70.68,70.38,70.5,18260.0,67.7517,67.8093,67.5214,67.6366,18260.0
2022-03-01 12:30:00,70.5,70.88,70.41,70.8,23838.0,67.6366,68.0011,67.5502,67.9244,23838.0
2022-03-01 13:00:00,70.77,70.89,70.32,70.33,20558.0,67.8956,68.0107,67.4639,67.4735,20558.0
2022-03-01 13:30:00,70.35,70.45,70.25,70.29,27109.0,67.4927,67.5886,67.3967,67.4351,27109.0
2022-03-01 14:00:00,70.3,70.8,70.17,70.77,20693.0,67.4447,67.9244,67.32,67.8956,20693.0
2022-03-01 14:30:00,70.73,71.02,70.54,70.71,29268.0,67.8572,68.1354,67.6749,67.838,29268.0
2022-03-01 15:00:00,70.66,71.08,70.63,70.81,33313.0,67.7901,68.193,67.7613,67.934,33313.0
2022-03-01 15:30:00,70.8,70.96,70.21,70.82,129982.0,67.9244,68.0779,67.3583,67.9436,129982.0
2022-03-02 09:30:00,71.05,71.8,70.81,71.58,24980.0,68.1642,68.8838,67.934,68.6727,24980.0
2022-03-02 10:00:00,71.61,72.09,71.29,72.09,21336.0,68.7015,69.162,68.3945,69.162,21336.0
2022-03-02 10:30:00,71.98,72.0,71.7,71.95,19891.0,69.0565,69.0756,68.7878,69.0277,19891.0
2022-03-02 11:00:00,71.94,72.21,71.76,72.12,19780.0,69.0181,69.2771,68.8454,69.1908,19780.0
2022-03-02 11:30:00,72.14,72.26,71.93,72.06,19985.0,69.21,69.3251,69.0085,69.1332,19985.0
2022-03-02 12:00:00,72.02,72.21,71.95,72.07,15018.0,69.0948,69.2771,69.0277,69.1428,15018.0
2022-03-02 12:30:00,72.06,72.14,71.96,72.07,11758.0,69.1332,69.21,69.0373,69.1428,11758.0
2022-03-02 13:00:00,72.1,72.22,72.02,72.06,11381.0,69.1716,69.2867,69.0948,69.1332,11381.0
2022-03-02 13:30:00,72.12,72.34,72.12,72.25,11316.0,69.1908,69.4018,69.1908,69.3155,11316.0
2022-03-02 14:00:00,72.22,72.43,71.99,72.06,12577.0,69.2867,69.4882,69.066,69.1332,12577.0
2022-03-02 14:30:00,72.03,72.17,71.9,71.94,15681.0,69.1044,69.2387,68.9797,69.0181,15681.0
2022-03-02 15:00:00,71.99,72.13,71.97,72.07,17329.0,69.066,69.2004,69.0469,69.1428,17329.0
2022-03-02 15:30:00,72.03,72.16,71.59,71.75,131183.0,69.1044,69.2291,68.6823,68.8358,131183.0
2022-03-03 09:30:00,72.13,72.48,71.83,71.85,25939.0,69.2004,69.5361,68.9125,68.9317,25939.0
2022-03-03 10:00:00,72.01,72.09,71.64,71.81,16855.0,69.0852,69.162,68.7303,68.8934,16855.0
2022-03-03 10:30:00,71.81,71.81,71.29,71.29,13509.0,68.8934,68.8934,68.3945,68.3945,13509.0
2022-03-03 11:00:00,71.26,71.39,71.15,71.39,14888.0,68.3657,68.4904,68.2602,68.4904,14888.0
2022-03-03 11:30:00,71.39,71.59,71.35,71.49,17674.0,68.4904,68.6823,68.452,68.5864,17674.0
2022-03-03 12:00:00,71.49,71.63,71.49,71.52,12221.0,68.5864,68.7207,68.5864,68.6151,12221.0
2022-03-03 12:30:00,71.58,72.06,71.56,71.78,16347.0,68.6727,69.1332,68.6535,68.8646,16347.0
2022-03-03 13:00:00,71.75,71.85,71.66,71.82,16190.0,68.8358,68.9317,68.7495,68.903,16190.0
2022-03-03 13:30:00,71.81,71.92,71.63,71.82,17513.0,68.8934,68.9989,68.7207,68.903,17513.0
2022-03-03 14:00:00,71.84,71.96,71.7,71.79,13417.0,68.9221,69.0373,68.7878,68.8742,13417.0
2022-03-03 14:30:00,71.83,71.83,71.49,71.5,18068.0,68.9125,68.9125,68.5864,68.5959,18068.0
2022-03-03 15:00:00,71.49,71.81,71.33,71.81,18628.0,68.5864,68.8934,68.4329,68.8934,18628.0
2022-03-03 15:30:00,71.76,71.79,71.44,71.73,116395.0,68.8454,68.8742,68.5384,68.8166,116395.0
2022-03-04 09:30:00,70.9,71.17,70.53,71.11,16455.0,68.0203,68.2794,67.6653,68.2218,16455.0
2022-03-04 10:00:00,71.1,71.19,70.33,70.45,17957.0,68.2122,68.2985,67.4735,67.5886,17957.0
2022-03-04 10:30:00,70.51,70.76,70.29,70.5,13362.0,67.6462,67.886,67.4351,67.6366,13362.0
2022-03-04 11:00:00,70.5,70.75,70.42,70.6,14272.0,67.6366,67.8764,67.5598,67.7325,14272.0
2022-03-04 11:30:00,70.64,70.88,70.47,70.73,11493.0,67.7709,68.0011,67.6078,67.8572,11493.0
2022-03-04 12:00:00,70.72,71.0,70.58,70.94,11547.0,67.8476,68.1163,67.7133,68.0587,11547.0
2022-03-04 12:30:00,71.02,71.16,70.93,71.16,35747.0,68.1354,68.2698,68.0491,68.2698,35747.0
2022-03-04 13:00:00,71.21,71.38,70.79,70.81,33789.0,68.3177,68.4808,67.9148,67.934,33789.0
2022-03-04 13:30:00,70.8,70.87,70.56,70.56,11110.0,67.9244,67.9915,67.6941,67.6941,11110.0
2022-03-04 14:00:00,70.6,70.75,70.37,70.63,19572.0,67.7325,67.8764,67.5118,67.7613,19572.0
2022-03-04 14:30:00,70.68,70.74,70.34,70.39,16964.0,67.8093,67.8668,67.4831,67.531,16964.0
2022-03-04 15:00:00,70.36,70.65,70.3,70.57,23637.0,67.5023,67.7805,67.4447,67.7037,23637.0
2022-03-04 15:30:00,70.58,70.73,70.43,70.62,96875.0,67.7133,67.8572,67.5694,67.7517,96875.0
2022-03-07 09:30:00,70.52,70.52,70.02,70.02,14571.0,67.6558,67.6558,67.1761,67.1761,14571.0
2022-03-07 10:00:00,69.88,70.02,69.57,69.63,13008.0,67.0417,67.1761,66.7443,66.8019,13008.0
2022-03-07 10:30:00,69.62,69.74,69.49,69.61,7686.0,66.7923,66.9074,66.6676,66.7827,7686.0
2022-03-07 11:00:00,69.66,69.75,69.24,69.24,5525.0,66.8307,66.917,66.4277,66.4277,5525.0
2022-03-07 11:30:00,69.13,69.21,68.75,68.75,9363.0,66.3222,66.399,65.9576,65.9576,9363.0
2022-03-07 12:00:00,68.76,68.93,68.63,68.85,7199.0,65.9672,66.1303,65.8425,66.0536,7199.0
2022-03-07 12:30:00,68.84,69.32,68.8,69.04,9517.0,66.044,66.5045,66.0056,66.2359,9517.0
2022-03-07 13:00:00,69.14,69.35,68.88,69.09,7978.0,66.3318,66.5333,66.0824,66.2838,7978.0
2022-03-07 13:30:00,69.09,69.22,68.86,68.87,19527.0,66.2838,66.4086,66.0632,66.0728,19527.0
2022-03-07 14:00:00,68.91,69.03,68.7,68.75,10199.0,66.1111,66.2263,65.9097,65.9576,10199.0
2022-03-07 14:30:00,68.73,68.73,68.45,68.47,11840.0,65.9385,65.9385,65.6698,65.689,11840.0
2022-03-07 15:00:00,68.53,68.61,68.23,68.6,17020.0,65.7466,65.8233,65.4588,65.8137,17020.0
2022-03-07 15:30:00,68.47,68.62,68.11,68.2,86828.0,65.689,65.8329,65.3436,65.43,86828.0
2022-03-08 09:30:00,68.27,68.45,67.3,67.47,56183.0,65.4971,65.6698,64.5665,64.7296,56183.0
2022-03-08 10:00:00,67.42,67.49,66.75,66.78,20166.0,64.6817,64.7488,64.0389,64.0677,20166.0
2022-03-08 10:30:00,66.71,66.96,66.41,66.87,28422.0,64.0005,64.2403,63.7127,64.154,28422.0
2022-03-08 11:00:00,66.9,67.29,66.75,66.95,29844.0,64.1828,64.5569,64.0389,64.2308,29844.0
2022-03-08 11:30:00,66.95,67.18,66.64,67.01,19040.0,64.2308,64.4514,63.9333,64.2883,19040.0
2022-03-08 12:00:00,67.04,67.83,66.96,67.83,16970.0,64.3171,65.075,64.2403,65.075,16970.0
2022-03-08 12:30:00,67.76,68.29,67.72,68.29,27288.0,65.0079,65.5163,64.9695,65.5163,27288.0
2022-03-08 13:00:00,68.28,68.59,68.04,68.06,16684.0,65.5067,65.8041,65.2765,65.2957,16684.0
2022-03-08 13:30:00,68.0,68.0,67.49,67.52,27285.0,65.2381,65.2381,64.7488,64.7776,27285.0
2022-03-08 14:00:00,67.47,67.83,67.22,67.77,29265.0,64.7296,65.075,64.4898,65.0174,29265.0
2022-03-08 14:30:00,67.7,68.12,67.59,67.97,30646.0,64.9503,65.3532,64.8448,65.2093,30646.0
2022-03-08 15:00:00,67.98,68.13,67.65,67.7,50426.0,65.2189,65.3628,64.9023,64.9503,50426.0
2022-03-08 15:30:00,67.69,67.88,67.33,67.45,196066.0,64.9407,65.123,64.5953,64.7104,196066.0
2022-03-09 09:30:00,68.59,69.13,68.57,68.64,28306.0,65.8041,66.3222,65.785,65.8521,28306.0
2022-03-09 10:00:00,68.66,69.14,68.52,69.02,19941.0,65.8713,66.3318,65.737,66.2167,19941.0
2022-03-09 10:30:00,69.08,69.41,68.92,69.41,16750.0,66.2742,66.5908,66.1207,66.5908,16750.0
2022-03-09 11:00:00,69.42,69.42,68.98,68.98,14097.0,66.6004,66.6004,66.1783,66.1783,14097.0
2022-03-09 11:30:00,68.97,69.32,68.96,69.31,13595.0,66.1687,66.5045,66.1591,66.4949,13595.0
2022-03-09 12:00:00,69.31,69.53,69.27,69.44,7525.0,66.4949,66.706,66.4565,66.6196,7525.0
2022-03-09 12:30:00,69.5,69.73,69.44,69.7,10561.0,66.6772,66.8978,66.6196,66.8691,10561.0
2022-03-09 13:00:00,69.68,69.7,69.37,69.69,12945.0,66.8499,66.8691,66.5525,66.8595,12945.0
2022-03-09 13:30:00,69.71,69.71,69.34,69.43,8695.0,66.8787,66.8787,66.5237,66.61,8695.0
2022-03-09 14:00:00,69.4,69.59,69.4,69.41,12211.0,66.5812,66.7635,66.5812,66.5908,12211.0
2022-03-09 14:30:00,69.45,69.61,69.35,69.38,12470.0,66.6292,66.7827,66.5333,66.5621,12470.0
2022-03-09 15:00:00,69.42,69.77,69.41,69.69,11194.0,66.6004,66.9362,66.5908,66.8595,11194.0
2022-03-09 15:30:00,69.73,69.88,69.47,69.7,110115.0,66.8978,67.0417,66.6484,66.8691,110115.0
2022-03-10 09:30:00,68.65,69.0,68.17,68.8,21697.0,65.8617,66.1975,65.4012,66.0056,21697.0
2022-03-10 10:00:00,68.76,68.88,68.44,68.44,14917.0,65.9672,66.0824,65.6602,65.6602,14917.0
2022-03-10 10:30:00,68.38,68.67,68.25,68.37,18017.0,65.6027,65.8809,65.478,65.5931,18017.0
2022-03-10 11:00:00,68.3,68.54,68.11,68.22,11541.0,65.5259,65.7562,65.3436,65.4492,11541.0
2022-03-10 11:30:00,68.17,68.36,68.14,68.36,20455.0,65.4012,65.5835,65.3724,65.5835,20455.0
2022-03-10 12:00:00,68.32,68.41,68.2,68.27,26425.0,65.5451,65.6315,65.43,65.4971,26425.0
2022-03-10 12:30:00,68.23,68.24,68.04,68.14,14699.0,65.4588,65.4684,65.2765,65.3724,14699.0
2022-03-10 13:00:00,68.17,68.43,68.1,68.43,11814.0,65.4012,65.6506,65.334,65.6506,11814.0
2022-03-10 13:30:00,68.42,68.58,68.36,68.41,10490.0,65.641,65.7945,65.5835,65.6315,10490.0
2022-03-10 14:00:00,68.39,68.66,68.39,68.6,12877.0,65.6123,65.8713,65.6123,65.8137,12877.0
2022-03-10 14:30:00,68.64,68.75,68.46,68.68,15082.0,65.8521,65.9576,65.6794,65.8905,15082.0
2022-03-10 15:00:00,68.67,68.67,68.26,68.42,19283.0,65.8809,65.8809,65.4875,65.641,19283.0
2022-03-10 15:30:00,68.47,68.84,68.35,68.61,97386.0,65.689,66.044,65.5739,65.8233,97386.0
2022-03-11 09:30:00,69.17,69.45,69.0,69.11,24870.0,66.3606,66.6292,66.1975,66.303,24870.0
2022-03-11 10:00:00,69.02,69.17,68.81,68.92,16166.0,66.2167,66.3606,66.0152,66.1207,16166.0
2022-03-11 10:30:00,68.82,69.01,68.76,68.93,13522.0,66.0248,66.2071,65.9672,66.1303,13522.0
2022-03-11 11:00:00,68.89,68.99,68.79,68.89,9336.0,66.092,66.1879,65.996,66.092,9336.0
2022-03-11 11:30:00,68.9,68.96,68.77,68.89,13870.0,66.1016,66.1591,65.9768,66.092,13870.0
2022-03-11 12:00:00,68.87,68.93,68.5,68.53,11608.0,66.0728,66.1303,65.7178,65.7466,11608.0
2022-03-11 12:30:00,68.53,68.54,68.37,68.47,5264.0,65.7466,65.7562,65.5931,65.689,5264.0
2022-03-11 13:00:00,68.38,68.5,68.19,68.2,16260.0,65.6027,65.7178,65.4204,65.43,16260.0
2022-03-11 13:30:00,68.24,68.48,68.1,68.11,16914.0,65.4684,65.6986,65.334,65.3436,16914.0
2022-03-11 14:00:00,68.08,68.12,67.88,68.03,18015.0,65.3149,65.3532,65.123,65.2669,18015.0
2022-03-11 14:30:00,68.03,68.05,67.65,67.67,21802.0,65.2669,65.2861,64.9023,64.9215,21802.0
2022-03-11 15:00:00,67.65,67.71,67.5,67.59,32293.0,64.9023,64.9599,64.7584,64.8448,32293.0
2022-03-11 15:30:00,67.57,67.6,67.28,67.33,143349.0,64.8256,64.8544,64.5473,64.5953,143349.0
2022-03-14 09:30:00,67.83,68.1,67.3,67.98,17174.0,65.075,65.334,64.5665,65.2189,17174.0
2022-03-14 10:00:00,67.93,68.18,67.84,68.15,14801.0,65.1709,65.4108,65.0846,65.382,14801.0
2022-03-14 10:30:00,68.12,68.49,68.07,68.46,17394.0,65.3532,65.7082,65.3053,65.6794,17394.0
2022-03-14 11:00:00,68.51,68.51,68.15,68.2,7267.0,65.7274,65.7274,65.382,65.43,7267.0
2022-03-14 11:30:00,68.18,68.28,67.75,67.81,9297.0,65.4108,65.5067,64.9983,65.0558,9297.0
2022-03-14 12:00:00,67.8,67.8,67.37,67.59,11489.0,65.0462,65.0462,64.6337,64.8448,11489.0
2022-03-14 12:30:00,67.64,67.84,67.45,67.48,8432.0,64.8927,65.0846,64.7104,64.7392,8432.0
2022-03-14 13:00:00,67.46,67.59,67.34,67.34,10918.0,64.72,64.8448,64.6049,64.6049,10918.0
2022-03-14 13:30:00,67.39,67.39,67.15,67.15,7787.0,64.6529,64.6529,64.4226,64.4226,7787.0
2022-03-14 14:00:00,67.15,67.25,66.94,66.94,9125.0,64.4226,64.5186,64.2212,64.2212,9125.0
2022-03-14 14:30:00,67.01,67.23,66.97,67.2,8071.0,64.2883,64.4994,64.2499,64.4706,8071.0
2022-03-14 15:00:00,67.23,67.39,67.08,67.32,16948.0,64.4994,64.6529,64.3555,64.5857,16948.0
2022-03-14 15:30:00,67.29,67.52,67.16,67.45,76628.0,64.5569,64.7776,64.4322,64.7104,76628.0
2022-03-15 09:30:00,67.75,67.97,67.41,67.84,15556.0,64.9983,65.2093,64.6721,65.0846,15556.0
2022-03-15 10:00:00,68.0,68.22,67.75,68.22,13326.0,65.2381,65.4492,64.9983,65.4492,13326.0
2022-03-15 10:30:00,68.22,68.41,67.89,67.92,24856.0,65.4492,65.6315,65.1326,65.1614,24856.0
2022-03-15 11:00:00,68.0,68.15,67.8,68.03,11810.0,65.2381,65.382,65.0462,65.2669,11810.0
2022-03-15 11:30:00,68.1,68.28,67.92,67.92,11100.0,65.334,65.5067,65.1614,65.1614,11100.0
2022-03-15 12:00:00,67.96,68.2,67.9,68.14,15464.0,65.1997,65.43,65.1422,65.3724,15464.0
2022-03-15 12:30:00,68.25,68.44,68.13,68.25,12250.0,65.478,65.6602,65.3628,65.478,12250.0
2022-03-15 13:00:00,68.26,68.41,67.96,68.11,14582.0,65.4875,65.6315,65.1997,65.3436,14582.0
2022-03-15 13:30:00,68.0,68.3,67.94,68.22,10221.0,65.2381,65.5259,65.1805,65.4492,10221.0
2022-03-15 14:00:00,68.26,68.32,68.07,68.17,11881.0,65.4875,65.5451,65.3053,65.4012,11881.0
2022-03-15 14:30:00,68.14,68.7,68.07,68.69,15333.0,65.3724,65.9097,65.3053,65.9001,15333.0
2022-03-15 15:00:00,68.67,69.01,68.66,68.97,28433.0,65.8809,66.2071,65.8713,66.1687,28433.0
2022-03-15 15:30:00,69.0,69.22,68.87,68.98,78619.0,66.1975,66.4086,66.0728,66.1783,78619.0
2022-03-16 09:30:00,69.46,70.2,69.37,69.78,29401.0,66.6388,67.3487,66.5525,66.9458,29401.0
2022-03-16 10:00:00,69.83,70.73,69.78,70.73,17122.0,66.9938,67.8572,66.9458,67.8572,17122.0
2022-03-16 10:30:00,70.75,70.92,69.99,70.07,17201.0,67.8764,68.0395,67.1473,67.224,17201.0
2022-03-16 11:00:00,70.01,70.17,69.91,69.91,13995.0,67.1665,67.32,67.0705,67.0705,13995.0
2022-03-16 11:30:00,69.99,70.05,69.81,69.87,12553.0,67.1473,67.2048,66.9746,67.0322,12553.0
2022-03-16 12:00:00,69.87,70.08,69.79,70.06,11341.0,67.0322,67.2336,66.9554,67.2144,11341.0
2022-03-16 12:30:00,70.11,70.2,69.89,70.14,17686.0,67.2624,67.3487,67.0513,67.2912,17686.0
2022-03-16 13:00:00,70.09,70.12,69.68,69.9,12262.0,67.2432,67.272,66.8499,67.0609,12262.0
2022-03-16 13:30:00,69.91,70.06,69.78,69.78,8056.0,67.0705,67.2144,66.9458,66.9458,8056.0
2022-03-16 14:00:00,69.65,69.65,68.85,68.85,14349.0,66.8211,66.8211,66.0536,66.0536,14349.0
2022-03-16 14:30:00,68.77,69.58,68.62,69.35,11536.0,65.9768,66.7539,65.8329,66.5333,11536.0
2022-03-16 15:00:00,69.37,69.74,69.26,69.64,16547.0,66.5525,66.9074,66.4469,66.8115,16547.0
2022-03-16 15:30:00,69.65,70.21,69.42,70.21,76271.0,66.8211,67.3583,66.6004,67.3583,76271.0
2022-03-17 09:30:00,69.82,69.97,69.41,69.95,12910.0,66.9842,67.1281,66.5908,67.1089,12910.0
2022-03-17 10:00:00,70.05,70.15,69.92,70.13,6674.0,67.2048,67.3008,67.0801,67.2816,6674.0
2022-03-17 10:30:00,70.08,70.12,69.84,69.96,10801.0,67.2336,67.272,67.0034,67.1185,10801.0
2022-03-17 11:00:00,70.05,70.08,69.83,70.05,16567.0,67.2048,67.2336,66.9938,67.2048,16567.0
2022-03-17 11:30:00,70.05,70.34,70.0,70.27,11275.0,67.2048,67.4831,67.1569,67.4159,11275.0
2022-03-17 12:00:00,70.21,70.43,70.19,70.36,6324.0,67.3583,67.5694,67.3392,67.5023,6324.0
2022-03-17 12:30:00,70.41,70.58,70.3,70.52,8405.0,67.5502,67.7133,67.4447,67.6558,8405.0
2022-03-17 13:00:00,70.49,70.62,70.39,70.62,6904.0,67.627,67.7517,67.531,67.7517,6904.0
2022-03-17 13:30:00,70.58,70.61,70.43,70.59,10830.0,67.7133,67.7421,67.5694,67.7229,10830.0
2022-03-17 14:00:00,70.64,70.65,70.33,70.34,9561.0,67.7709,67.7805,67.4735,67.4831,9561.0
2022-03-17 14:30:00,70.34,70.44,70.28,70.34,8068.0,67.4831,67.579,67.4255,67.4831,8068.0
2022-03-17 15:00:00,70.33,70.4,70.15,70.21,16994.0,67.4735,67.5406,67.3008,67.3583,16994.0
2022-03-17 15:30:00,70.2,70.5,70.17,70.49,67053.0,67.3487,67.6366,67.32,67.627,67053.0
2022-03-18 09:30:00,70.41,70.42,69.67,70.21,84415.0,67.5502,67.5598,66.8403,67.3583,84415.0
2022-03-18 10:00:00,70.16,70.27,70.03,70.18,10112.0,67.3104,67.4159,67.1857,67.3296,10112.0
2022-03-18 10:30:00,70.13,70.23,69.85,69.99,15419.0,67.2816,67.3775,67.013,67.1473,15419.0
2022-03-18 11:00:00,70.01,70.07,69.61,69.62,7651.0,67.1665,67.224,66.7827,66.7923,7651.0
2022-03-18 11:30:00,69.68,69.95,69.61,69.69,10459.0,66.8499,67.1089,66.7827,66.8595,10459.0
2022-03-18 12:00:00,69.64,69.92,69.64,69.88,8297.0,66.8115,67.0801,66.8115,67.0417,8297.0
2022-03-18 12:30:00,69.94,70.08,69.87,69.99,9903.0,67.0993,67.2336,67.0322,67.1473,9903.0
2022-03-18 13:00:00,70.0,70.33,69.99,70.32,7160.0,67.1569,67.4735,67.1473,67.4639,7160.0
2022-03-18 13:30:00,70.31,70.57,70.27,70.46,10948.0,67.4543,67.7037,67.4159,67.5982,10948.0
2022-03-18 14:00:00,70.49,70.59,70.42,70.46,5814.0,67.627,67.7229,67.5598,67.5982,5814.0
2022-03-18 14:30:00,70.52,70.71,70.49,70.67,13679.0,67.6558,67.838,67.627,67.7997,13679.0
2022-03-18 15:00:00,70.69,71.12,70.68,71.08,20981.0,67.8188,68.2314,67.8093,68.193,20981.0
2022-03-18 15:30:00,71.08,71.49,71.0,71.07,164943.0,68.193,68.5864,68.1163,68.1834,164943.0
2022-03-21 09:30:00,71.08,71.42,70.79,70.94,9028.0,68.193,68.5192,67.9148,68.0587,9028.0
2022-03-21 10:00:00,70.94,71.19,70.85,71.07,12117.0,68.0587,68.2985,67.9723,68.1834,12117.0
2022-03-21 10:30:00,71.06,71.28,70.93,71.25,13077.0,68.1738,68.3849,68.0491,68.3561,13077.0
2022-03-21 11:00:00,71.23,71.57,71.17,71.53,24914.0,68.3369,68.6631,68.2794,68.6247,24914.0
2022-03-21 11:30:00,71.5,71.7,71.42,71.58,18579.0,68.5959,68.7878,68.5192,68.6727,18579.0
2022-03-21 12:00:00,71.56,71.66,71.49,71.61,7547.0,68.6535,68.7495,68.5864,68.7015,7547.0
2022-03-21 12:30:00,71.57,71.57,71.22,71.26,9996.0,68.6631,68.6631,68.3273,68.3657,9996.0
2022-03-21 13:00:00,71.24,71.26,70.9,70.96,10540.0,68.3465,68.3657,68.0203,68.0779,10540.0
2022-03-21 13:30:00,70.99,71.13,70.96,71.09,7679.0,68.1067,68.241,68.0779,68.2026,7679.0
2022-03-21 14:00:00,71.1,71.25,70.95,71.18,10370.0,68.2122,68.3561,68.0683,68.2889,10370.0
2022-03-21 14:30:00,71.16,71.21,70.89,70.89,10729.0,68.2698,68.3177,68.0107,68.0107,10729.0
2022-03-21 15:00:00,70.91,71.17,70.91,71.15,10384.0,68.0299,68.2794,68.0299,68.2602,10384.0
2022-03-21 15:30:00,71.19,71.45,71.0,71.36,77886.0,68.2985,68.548,68.1163,68.4616,77886.0
2022-03-22 09:30:00,71.69,71.7,71.2,71.28,25519.0,68.7782,68.7878,68.3081,68.3849,25519.0
2022-03-22 10:00:00,71.33,71.53,71.14,71.4,10233.0,68.4329,68.6247,68.2506,68.5,10233.0
2022-03-22 10:30:00,71.4,71.49,71.13,71.13,13185.0,68.5,68.5864,68.241,68.241,13185.0
2022-03-22 11:00:00,71.15,71.16,70.8,70.93,11852.0,68.2602,68.2698,67.9244,68.0491,11852.0
2022-03-22 11:30:00,70.92,70.93,70.56,70.62,15815.0,68.0395,68.0491,67.6941,67.7517,15815.0
2022-03-22 12:00:00,70.71,70.74,70.44,70.44,11648.0,67.838,67.8668,67.579,67.579,11648.0
2022-03-22 12:30:00,70.44,70.72,70.35,70.72,19293.0,67.579,67.8476,67.4927,67.8476,19293.0
2022-03-22 13:00:00,70.71,70.92,70.67,70.92,8255.0,67.838,68.0395,67.7997,68.0395,8255.0
2022-03-22 13:30:00,70.92,70.94,70.59,70.64,10552.0,68.0395,68.0587,67.7229,67.7709,10552.0
2022-03-22 14:00:00,70.63,70.69,70.5,70.6,9210.0,67.7613,67.8188,67.6366,67.7325,9210.0
2022-03-22 14:30:00,70.61,70.71,70.49,70.57,37162.0,67.7421,67.838,67.627,67.7037,37162.0
2022-03-22 15:00:00,70.51,70.64,70.45,70.45,27821.0,67.6462,67.7709,67.5886,67.5886,27821.0
2022-03-22 15:30:00,70.45,70.74,70.42,70.74,154216.0,67.5886,67.8668,67.5598,67.8668,154216.0
2022-03-23 09:30:00,70.46,70.46,69.71,70.06,13797.0,67.5982,67.5982,66.8787,67.2144,13797.0
2022-03-23 10:00:00,70.05,70.29,69.96,70.16,8612.0,67.2048,67.4351,67.1185,67.3104,8612.0
2022-03-23 10:30:00,70.24,70.35,70.16,70.33,7550.0,67.3871,67.4927,67.3104,67.4735,7550.0
2022-03-23 11:00:00,70.31,70.41,70.23,70.32,8983.0,67.4543,67.5502,67.3775,67.4639,8983.0
2022-03-23 11:30:00,70.25,70.27,70.08,70.08,4627.0,67.3967,67.4159,67.2336,67.2336,4627.0
2022-03-23 12:00:00,70.1,70.18,69.97,70.03,5162.0,67.2528,67.3296,67.1281,67.1857,5162.0
2022-03-23 12:30:00,70.02,70.05,69.84,69.95,5738.0,67.1761,67.2048,67.0034,67.1089,5738.0
2022-03-23 13:00:00,69.94,69.94,69.67,69.67,6228.0,67.0993,67.0993,66.8403,66.8403,6228.0
2022-03-23 13:30:00,69.64,69.83,69.59,69.77,5815.0,66.8115,66.9938,66.7635,66.9362,5815.0
2022-03-23 14:00:00,69.75,69.75,69.57,69.7,7384.0,66.917,66.917,66.7443,66.8691,7384.0
2022-03-23 14:30:00,69.67,69.7,69.4,69.42,7344.0,66.8403,66.8691,66.5812,66.6004,7344.0
2022-03-23 15:00:00,69.38,69.43,69.23,69.3,13821.0,66.5621,66.61,66.4181,66.4853,13821.0
2022-03-23 15:30:00,69.28,69.3,68.91,68.96,121046.0,66.4661,66.4853,66.1111,66.1591,121046.0
2022-03-24 09:30:00,69.26,69.26,68.85,69.03,10842.0,66.4469,66.4469,66.0536,66.2263,10842.0
2022-03-24 10:00:00,69.01,69.18,68.91,68.92,5782.0,66.2071,66.3702,66.1111,66.1207,5782.0
2022-03-24 10:30:00,68.96,69.14,68.95,69.1,8720.0,66.1591,66.3318,66.1495,66.2934,8720.0
2022-03-24 11:00:00,69.15,69.28,68.72,68.95,14961.0,66.3414,66.4661,65.9289,66.1495,14961.0
2022-03-24 11:30:00,68.98,69.17,68.96,69.13,6404.0,66.1783,66.3606,66.1591,66.3222,6404.0
2022-03-24 12:00:00,69.16,69.2,68.88,68.93,8615.0,66.351,66.3894,66.0824,66.1303,8615.0
2022-03-24 12:30:00,68.92,69.0,68.8,68.81,6884.0,66.1207,66.1975,66.0056,66.0152,6884.0
2022-03-24 13:00:00,68.81,68.84,68.72,68.74,6233.0,66.0152,66.044,65.9289,65.948,6233.0
2022-03-24 13:30:00,68.76,68.8,68.68,68.75,7539.0,65.9672,66.0056,65.8905,65.9576,7539.0
2022-03-24 14:00:00,68.75,68.81,68.65,68.65,7482.0,65.9576,66.0152,65.8617,65.8617,7482.0
2022-03-24 14:30:00,68.65,68.81,68.53,68.78,9544.0,65.8617,66.0152,65.7466,65.9864,9544.0
2022-03-24 15:00:00,68.79,68.97,68.71,68.96,21931.0,65.996,66.1687,65.9193,66.1591,21931.0
2022-03-24 15:30:00,68.96,68.96,68.63,68.84,79036.0,66.1591,66.1591,65.8425,66.044,79036.0
2022-03-25 09:30:00,69.01,69.15,68.63,68.79,20645.0,66.2071,66.3414,65.8425,65.996,20645.0
2022-03-25 10:00:00,68.86,69.18,68.83,69.14,12346.0,66.0632,66.3702,66.0344,66.3318,12346.0
2022-03-25 10:30:00,69.13,69.4,68.99,69.26,48017.0,66.3222,66.5812,66.1879,66.4469,48017.0
2022-03-25 11:00:00,69.25,69.25,68.73,68.81,24259.0,66.4373,66.4373,65.9385,66.0152,24259.0
2022-03-25 11:30:00,68.82,68.99,68.71,68.92,15919.0,66.0248,66.1879,65.9193,66.1207,15919.0
2022-03-25 12:00:00,68.92,69.12,68.9,69.12,12247.0,66.1207,66.3126,66.1016,66.3126,12247.0
2022-03-25 12:30:00,69.1,69.16,69.01,69.15,16181.0,66.2934,66.351,66.2071,66.3414,16181.0
2022-03-25 13:00:00,69.14,69.14,68.93,69.05,18921.0,66.3318,66.3318,66.1303,66.2455,18921.0
2022-03-25 13:30:00,69.03,69.19,69.03,69.17,10496.0,66.2263,66.3798,66.2263,66.3606,10496.0
2022-03-25 14:00:00,69.16,69.31,69.13,69.29,12554.0,66.351,66.4949,66.3222,66.4757,12554.0
2022-03-25 14:30:00,69.31,69.32,69.18,69.25,12629.0,66.4949,66.5045,66.3702,66.4373,12629.0
2022-03-25 15:00:00,69.19,69.31,69.0,69.06,19987.0,66.3798,66.4949,66.1975,66.2551,19987.0
2022-03-25 15:30:00,69.06,69.41,69.0,69.3,111210.0,66.2551,66.5908,66.1975,66.4853,111210.0
2022-03-28 09:30:00,69.16,69.64,68.89,69.3,11890.0,66.351,66.8115,66.092,66.4853,11890.0
2022-03-28 10:00:00,69.41,69.41,69.07,69.15,11729.0,66.5908,66.5908,66.2646,66.3414,11729.0
2022-03-28 10:30:00,69.13,69.15,68.82,69.15,12241.0,66.3222,66.3414,66.0248,66.3414,12241.0
2022-03-28 11:00:00,69.13,69.27,69.07,69.09,10965.0,66.3222,66.4565,66.2646,66.2838,10965.0
2022-03-28 11:30:00,69.06,69.06,68.62,68.65,18166.0,66.2551,66.2551,65.8329,65.8617,18166.0
2022-03-28 12:00:00,68.65,68.83,68.62,68.62,19266.0,65.8617,66.0344,65.8329,65.8329,19266.0
2022-03-28 12:30:00,68.62,68.88,68.52,68.75,28479.0,65.8329,66.0824,65.737,65.9576,28479.0
2022-03-28 13:00:00,68.83,69.11,68.72,69.03,11869.0,66.0344,66.303,65.9289,66.2263,11869.0
2022-03-28 13:30:00,69.06,69.08,68.91,68.95,24621.0,66.2551,66.2742,66.1111,66.1495,24621.0
2022-03-28 14:00:00,68.95,69.03,68.86,68.91,14604.0,66.1495,66.2263,66.0632,66.1111,14604.0
2022-03-28 14:30:00,68.9,69.3,68.88,69.29,26947.0,66.1016,66.4853,66.0824,66.4757,26947.0
2022-03-28 15:00:00,69.25,69.39,69.16,69.37,23157.0,66.4373,66.5716,66.351,66.5525,23157.0
2022-03-28 15:30:00,69.36,69.73,69.3,69.72,109209.0,66.5429,66.8978,66.4853,66.8882,109209.0
2022-03-29 09:30:00,70.82,71.74,70.27,71.44,37650.0,67.9436,68.8262,67.4159,68.5384,37650.0
2022-03-29 10:00:00,71.49,71.62,71.28,71.45,25786.0,68.5864,68.7111,68.3849,68.548,25786.0
2022-03-29 10:30:00,71.49,71.64,71.27,71.6,21061.0,68.5864,68.7303,68.3753,68.6919,21061.0
2022-03-29 11:00:00,71.58,71.59,71.25,71.46,18719.0,68.6727,68.6823,68.3561,68.5576,18719.0
2022-03-29 11:30:00,71.53,71.64,71.28,71.28,16521.0,68.6247,68.7303,68.3849,68.3849,16521.0
2022-03-29 12:00:00,71.3,71.31,70.94,70.95,17226.0,68.4041,68.4137,68.0587,68.0683,17226.0
2022-03-29 12:30:00,70.95,71.19,70.89,71.0,16633.0,68.0683,68.2985,68.0107,68.1163,16633.0
2022-03-29 13:00:00,70.99,71.05,70.74,70.81,18204.0,68.1067,68.1642,67.8668,67.934,18204.0
2022-03-29 13:30:00,70.82,71.05,70.78,70.97,19788.0,67.9436,68.1642,67.9052,68.0875,19788.0
2022-03-29 14:00:00,70.98,71.18,70.95,71.17,20590.0,68.0971,68.2889,68.0683,68.2794,20590.0
2022-03-29 14:30:00,71.2,71.49,71.2,71.48,29471.0,68.3081,68.5864,68.3081,68.5768,29471.0
2022-03-29 15:00:00,71.5,71.74,71.44,71.73,35303.0,68.5959,68.8262,68.5384,68.8166,35303.0
2022-03-29 15:30:00,71.73,71.89,71.63,71.77,125321.0,68.8166,68.9701,68.7207,68.855,125321.0
2022-03-30 09:30:00,71.44,71.71,71.31,71.67,18374.0,68.5384,68.7974,68.4137,68.759,18374.0
2022-03-30 10:00:00,71.78,71.78,71.22,71.23,17897.0,68.8646,68.8646,68.3273,68.3369,17897.0
2022-03-30 10:30:00,71.31,71.37,71.19,71.2,11901.0,68.4137,68.4712,68.2985,68.3081,11901.0
2022-03-30 11:00:00,71.24,71.3,71.08,71.16,12130.0,68.3465,68.4041,68.193,68.2698,12130.0
2022-03-30 11:30:00,71.17,71.18,70.92,70.92,11982.0,68.2794,68.2889,68.0395,68.0395,11982.0
2022-03-30 12:00:00,71.01,71.05,70.81,70.98,27699.0,68.1259,68.1642,67.934,68.0971,27699.0
2022-03-30 12:30:00,71.0,71.26,70.97,71.19,23586.0,68.1163,68.3657,68.0875,68.2985,23586.0
2022-03-30 13:00:00,71.19,71.21,70.95,71.03,17605.0,68.2985,68.3177,68.0683,68.145,17605.0
2022-03-30 13:30:00,71.01,71.14,71.0,71.11,27061.0,68.1259,68.2506,68.1163,68.2218,27061.0
2022-03-30 14:00:00,71.12,71.2,70.96,71.04,25603.0,68.2314,68.3081,68.0779,68.1546,25603.0
2022-03-30 14:30:00,71.08,71.14,70.89,70.92,24692.0,68.193,68.2506,68.0107,68.0395,24692.0
2022-03-30 15:00:00,70.92,71.02,70.73,70.86,26545.0,68.0395,68.1354,67.8572,67.9819,26545.0
2022-03-30 15:30:00,70.83,71.1,70.72,71.0,160385.0,67.9532,68.2122,67.8476,68.1163,160385.0
2022-03-31 09:30:00,70.98,71.27,70.89,70.89,12064.0,68.0971,68.3753,68.0107,68.0107,12064.0
2022-03-31 10:00:00,71.0,71.02,70.5,70.58,13124.0,68.1163,68.1354,67.6366,67.7133,13124.0
2022-03-31 10:30:00,70.6,71.03,70.58,71.03,8201.0,67.7325,68.145,67.7133,68.145,8201.0
2022-03-31 11:00:00,70.97,70.97,70.73,70.75,8407.0,68.0875,68.0875,67.8572,67.8764,8407.0
2022-03-31 11:30:00,70.81,70.81,70.57,70.79,7255.0,67.934,67.934,67.7037,67.9148,7255.0
2022-03-31 12:00:00,70.89,70.89,70.59,70.7,9995.0,68.0107,68.0107,67.7229,67.8284,9995.0
2022-03-31 12:30:00,70.73,70.86,70.62,70.62,6380.0,67.8572,67.9819,67.7517,67.7517,6380.0
2022-03-31 13:00:00,70.63,70.7,70.5,70.59,5865.0,67.7613,67.8284,67.6366,67.7229,5865.0
2022-03-31 13:30:00,70.62,70.81,70.6,70.72,9620.0,67.7517,67.934,67.7325,67.8476,9620.0
2022-03-31 14:00:00,70.68,70.8,70.58,70.75,59946.0,67.8093,67.9244,67.7133,67.8764,59946.0
2022-03-31 14:30:00,70.74,70.8,70.52,70.57,17976.0,67.8668,67.9244,67.6558,67.7037,17976.0
2022-03-31 15:00:00,70.59,70.68,70.21,70.23,14516.0,67.7229,67.8093,67.3583,67.3775,14516.0
2022-03-31 15:30:00,70.23,70.24,69.68,69.68,103197.0,67.3775,67.3871,66.8499,66.8499,103197.0
2022-04-01 09:30:00,70.38,70.79,70.32,70.78,24751.0,67.5214,67.9148,67.4639,67.9052,24751.0
2022-04-01 10:00:00,70.78,70.78,70.12,70.12,11791.0,67.9052,67.9052,67.272,67.272,11791.0
2022-04-01 10:30:00,70.24,70.3,70.08,70.28,14330.0,67.3871,67.4447,67.2336,67.4255,14330.0
2022-04-01 11:00:00,70.26,70.26,70.08,70.13,14050.0,67.4063,67.4063,67.2336,67.2816,14050.0
2022-04-01 11:30:00,70.12,70.23,69.99,70.13,30296.0,67.272,67.3775,67.1473,67.2816,30296.0
2022-04-01 12:00:00,70.13,70.28,70.06,70.25,15907.0,67.2816,67.4255,67.2144,67.3967,15907.0
2022-04-01 12:30:00,70.21,70.36,70.12,70.23,14966.0,67.3583,67.5023,67.272,67.3775,14966.0
2022-04-01 13:00:00,70.23,70.4,70.14,70.3,29117.0,67.3775,67.5406,67.2912,67.4447,29117.0
2022-04-01 13:30:00,70.29,70.46,70.29,70.37,11446.0,67.4351,67.5982,67.4351,67.5118,11446.0
2022-04-01 14:00:00,70.38,70.5,70.34,70.42,15368.0,67.5214,67.6366,67.4831,67.5598,15368.0
2022-04-01 14:30:00,70.4,70.5,70.34,70.39,26509.0,67.5406,67.6366,67.4831,67.531,26509.0
2022-04-01 15:00:00,70.41,70.56,70.33,70.45,19970.0,67.5502,67.6941,67.4735,67.5886,19970.0
2022-04-01 15:30:00,70.46,70.75,70.22,70.73,144685.0,67.5982,67.8764,67.3679,67.8572,144685.0
2022-04-04 09:30:00,70.66,71.05,70.42,70.81,45854.0,67.7901,68.1642,67.5598,67.934,45854.0
2022-04-04 10:00:00,70.82,71.07,70.62,71.04,35362.0,67.9436,68.1834,67.7517,68.1546,35362.0
2022-04-04 10:30:00,71.02,71.13,70.97,71.11,21737.0,68.1354,68.241,68.0875,68.2218,21737.0
2022-04-04 11:00:00,71.08,71.19,70.9,71.05,146369.0,68.193,68.2985,68.0203,68.1642,146369.0
2022-04-04 11:30:00,71.07,71.32,70.98,71.24,21958.0,68.1834,68.4233,68.0971,68.3465,21958.0
2022-04-04 12:00:00,71.22,71.32,71.12,71.2,24870.0,68.3273,68.4233,68.2314,68.3081,24870.0
2022-04-04 12:30:00,71.2,71.23,70.86,70.86,11555.0,68.3081,68.3369,67.9819,67.9819,11555.0
2022-04-04 13:00:00,70.83,70.89,70.75,70.84,13754.0,67.9532,68.0107,67.8764,67.9628,13754.0
2022-04-04 13:30:00,70.85,70.93,70.73,70.87,14575.0,67.9723,68.0491,67.8572,67.9915,14575.0
2022-04-04 14:00:00,70.85,70.88,70.76,70.81,12279.0,67.9723,68.0011,67.886,67.934,12279.0
2022-04-04 14:30:00,70.83,70.89,70.76,70.86,14771.0,67.9532,68.0107,67.886,67.9819,14771.0
2022-04-04 15:00:00,70.84,71.03,70.79,70.92,28785.0,67.9628,68.145,67.9148,68.0395,28785.0
2022-04-04 15:30:00,70.93,71.05,70.74,70.83,124548.0,68.0491,68.1642,67.8668,67.9532,124548.0
2022-04-05 09:30:00,70.91,71.41,70.89,70.97,25027.0,68.0299,68.5096,68.0107,68.0875,25027.0
2022-04-05 10:00:00,71.06,71.19,70.22,70.4,18170.0,68.1738,68.2985,67.3679,67.5406,18170.0
2022-04-05 10:30:00,70.37,70.61,70.31,70.6,19762.0,67.5118,67.7421,67.4543,67.7325,19762.0
2022-04-05 11:00:00,70.6,70.83,70.59,70.73,21407.0,67.7325,67.9532,67.7229,67.8572,21407.0
2022-04-05 11:30:00,70.73,71.0,70.64,70.74,38957.0,67.8572,68.1163,67.7709,67.8668,38957.0
2022-04-05 12:00:00,70.72,70.72,70.34,70.45,12608.0,67.8476,67.8476,67.4831,67.5886,12608.0
2022-04-05 12:30:00,70.45,70.59,70.36,70.59,14698.0,67.5886,67.7229,67.5023,67.7229,14698.0
2022-04-05 13:00:00,70.61,70.79,70.58,70.74,16531.0,67.7421,67.9148,67.7133,67.8668,16531.0
2022-04-05 13:30:00,70.74,70.77,70.59,70.6,19298.0,67.8668,67.8956,67.7229,67.7325,19298.0
2022-04-05 14:00:00,70.63,70.68,70.51,70.6,15004.0,67.7613,67.8093,67.6462,67.7325,15004.0
2022-04-05 14:30:00,70.54,70.56,70.4,70.4,13634.0,67.6749,67.6941,67.5406,67.5406,13634.0
2022-04-05 15:00:00,70.43,70.44,70.24,70.36,19708.0,67.5694,67.579,67.3871,67.5023,19708.0
2022-04-05 15:30:00,70.34,70.34,69.81,69.96,136064.0,67.4831,67.4831,66.9746,67.1185,136064.0
2022-04-06 09:30:00,69.1,69.31,68.22,68.3,33336.0,66.2934,66.4949,65.4492,65.5259,33336.0
2022-04-06 10:00:00,68.26,68.41,67.98,68.41,38473.0,65.4875,65.6315,65.2189,65.6315,38473.0
2022-04-06 10:30:00,68.37,68.37,67.91,67.92,9463.0,65.5931,65.5931,65.1518,65.1614,9463.0
2022-04-06 11:00:00,67.94,68.34,67.94,68.26,14049.0,65.1805,65.5643,65.1805,65.4875,14049.0
2022-04-06 11:30:00,68.38,68.55,68.18,68.3,15870.0,65.6027,65.7658,65.4108,65.5259,15870.0
2022-04-06 12:00:00,68.3,68.37,68.22,68.33,8020.0,65.5259,65.5931,65.4492,65.5547,8020.0
2022-04-06 12:30:00,68.33,68.5,68.25,68.5,10592.0,65.5547,65.7178,65.478,65.7178,10592.0
2022-04-06 13:00:00,68.48,68.66,68.48,68.61,8395.0,65.6986,65.8713,65.6986,65.8233,8395.0
2022-04-06 13:30:00,68.59,68.84,68.59,68.66,6969.0,65.8041,66.044,65.8041,65.8713,6969.0
2022-04-06 14:00:00,68.58,68.83,68.2,68.37,16131.0,65.7945,66.0344,65.43,65.5931,16131.0
2022-04-06 14:30:00,68.36,68.73,68.35,68.69,11672.0,65.5835,65.9385,65.5739,65.9001,11672.0
2022-04-06 15:00:00,68.72,68.77,68.42,68.45,22786.0,65.9289,65.9768,65.641,65.6698,22786.0
2022-04-06 15:30:00,68.41,68.88,68.36,68.65,89362.0,65.6315,66.0824,65.5835,65.8617,89362.0
2022-04-07 09:30:00,68.25,68.37,67.88,68.01,24765.0,65.478,65.5931,65.123,65.2477,24765.0
2022-04-07 10:00:00,67.93,68.0,67.58,67.86,32611.0,65.1709,65.2381,64.8352,65.1038,32611.0
2022-04-07 10:30:00,67.88,68.0,67.71,67.97,24339.0,65.123,65.2381,64.9599,65.2093,24339.0
2022-04-07 11:00:00,67.99,68.21,67.84,68.03,18143.0,65.2285,65.4396,65.0846,65.2669,18143.0
2022-04-07 11:30:00,68.02,68.21,68.01,68.13,10459.0,65.2573,65.4396,65.2477,65.3628,10459.0
2022-04-07 12:00:00,68.18,68.37,68.12,68.2,28180.0,65.4108,65.5931,65.3532,65.43,28180.0
2022-04-07 12:30:00,68.17,68.33,68.15,68.32,20388.0,65.4012,65.5547,65.382,65.5451,20388.0
2022-04-07 13:00:00,68.31,68.61,68.31,68.57,7838.0,65.5355,65.8233,65.5355,65.785,7838.0
2022-04-07 13:30:00,68.53,68.56,68.37,68.53,8729.0,65.7466,65.7754,65.5931,65.7466,8729.0
2022-04-07 14:00:00,68.61,68.7,68.5,68.56,9097.0,65.8233,65.9097,65.7178,65.7754,9097.0
2022-04-07 14:30:00,68.56,68.84,68.52,68.84,18019.0,65.7754,66.044,65.737,66.044,18019.0
2022-04-07 15:00:00,68.83,68.93,68.76,68.83,23530.0,66.0344,66.1303,65.9672,66.0344,23530.0
2022-04-07 15:30:00,68.82,68.98,68.62,68.66,73707.0,66.0248,66.1783,65.8329,65.8713,73707.0
2022-04-08 09:30:00,68.43,68.67,68.33,68.55,52191.0,65.6506,65.8809,65.5547,65.7658,52191.0
2022-04-08 10:00:00,68.52,69.09,68.48,69.08,33089.0,65.737,66.2838,65.6986,66.2742,33089.0
2022-04-08 10:30:00,69.08,69.45,69.06,69.44,16038.0,66.2742,66.6292,66.2551,66.6196,16038.0
2022-04-08 11:00:00,69.49,69.59,69.26,69.36,18555.0,66.6676,66.7635,66.4469,66.5429,18555.0
2022-04-08 11:30:00,69.4,69.48,69.22,69.3,9510.0,66.5812,66.658,66.4086,66.4853,9510.0
2022-04-08 12:00:00,69.26,69.3,68.94,68.98,7720.0,66.4469,66.4853,66.1399,66.1783,7720.0
2022-04-08 12:30:00,68.99,68.99,68.62,68.77,8127.0,66.1879,66.1879,65.8329,65.9768,8127.0
2022-04-08 13:00:00,68.79,68.81,68.69,68.7,6288.0,65.996,66.0152,65.9001,65.9097,6288.0
2022-04-08 13:30:00,68.69,68.72,68.33,68.33,11911.0,65.9001,65.9289,65.5547,65.5547,11911.0
2022-04-08 14:00:00,68.31,68.51,68.22,68.32,11484.0,65.5355,65.7274,65.4492,65.5451,11484.0
2022-04-08 14:30:00,68.3,68.55,68.28,68.45,12308.0,65.5259,65.7658,65.5067,65.6698,12308.0
2022-04-08 15:00:00,68.44,68.53,68.39,68.48,10899.0,65.6602,65.7466,65.6123,65.6986,10899.0
2022-04-08 15:30:00,68.49,68.57,68.12,68.22,80698.0,65.7082,65.785,65.3532,65.4492,80698.0
2022-04-11 09:30:00,67.7,68.49,67.7,68.05,22118.0,64.9503,65.7082,64.9503,65.2861,22118.0
2022-04-11 10:00:00,68.08,68.47,67.94,68.19,14206.0,65.3149,65.689,65.1805,65.4204,14206.0
2022-04-11 10:30:00,68.24,68.39,68.06,68.23,31865.0,65.4684,65.6123,65.2957,65.4588,31865.0
2022-04-11 11:00:00,68.17,68.36,68.04,68.34,29062.0,65.4012,65.5835,65.2765,65.5643,29062.0
2022-04-11 11:30:00,68.34,68.52,68.27,68.35,11324.0,65.5643,65.737,65.4971,65.5739,11324.0
2022-04-11 12:00:00,68.38,68.4,68.21,68.21,8097.0,65.6027,65.6219,65.4396,65.4396,8097.0
2022-04-11 12:30:00,68.24,68.35,68.07,68.21,10000.0,65.4684,65.5739,65.3053,65.4396,10000.0
2022-04-11 13:00:00,68.23,68.28,68.11,68.21,10170.0,65.4588,65.5067,65.3436,65.4396,10170.0
2022-04-11 13:30:00,68.26,68.32,68.12,68.24,28435.0,65.4875,65.5451,65.3532,65.4684,28435.0
2022-04-11 14:00:00,68.24,68.25,67.96,68.01,17197.0,65.4684,65.478,65.1997,65.2477,17197.0
2022-04-11 14:30:00,67.99,68.05,67.88,67.93,17085.0,65.2285,65.2861,65.123,65.1709,17085.0
2022-04-11 15:00:00,67.93,68.0,67.74,67.76,31693.0,65.1709,65.2381,64.9887,65.0079,31693.0
2022-04-11 15:30:00,67.76,67.8,67.41,67.53,105243.0,65.0079,65.0462,64.6721,64.7872,105243.0
2022-04-12 09:30:00,67.97,68.39,67.41,68.21,28425.0,65.2093,65.6123,64.6721,65.4396,28425.0
2022-04-12 10:00:00,68.22,68.24,67.96,67.96,14207.0,65.4492,65.4684,65.1997,65.1997,14207.0
2022-04-12 10:30:00,67.95,68.1,67.74,67.88,20139.0,65.1901,65.334,64.9887,65.123,20139.0
2022-04-12 11:00:00,67.9,68.15,67.86,68.04,23035.0,65.1422,65.382,65.1038,65.2765,23035.0
2022-04-12 11:30:00,68.05,68.17,68.04,68.11,20615.0,65.2861,65.4012,65.2765,65.3436,20615.0
2022-04-12 12:00:00,68.1,68.15,67.74,67.76,20291.0,65.334,65.382,64.9887,65.0079,20291.0
2022-04-12 12:30:00,67.74,67.74,67.43,67.45,34946.0,64.9887,64.9887,64.6913,64.7104,34946.0
2022-04-12 13:00:00,67.45,67.52,67.27,67.39,20433.0,64.7104,64.7776,64.5378,64.6529,20433.0
2022-04-12 13:30:00,67.39,67.46,67.04,67.06,13006.0,64.6529,64.72,64.3171,64.3363,13006.0
2022-04-12 14:00:00,67.06,67.17,66.88,66.89,19984.0,64.3363,64.4418,64.1636,64.1732,19984.0
2022-04-12 14:30:00,66.9,66.98,66.8,66.92,18202.0,64.1828,64.2595,64.0868,64.202,18202.0
2022-04-12 15:00:00,66.9,66.93,66.53,66.57,21147.0,64.1828,64.2116,63.8278,63.8662,21147.0
2022-04-12 15:30:00,66.57,66.84,66.49,66.67,113080.0,63.8662,64.1252,63.7894,63.9621,113080.0
2022-04-13 09:30:00,66.77,67.13,66.56,66.9,20171.0,64.0581,64.4034,63.8566,64.1828,20171.0
2022-04-13 10:00:00,66.74,67.04,66.69,67.01,6838.0,64.0293,64.3171,63.9813,64.2883,6838.0
2022-04-13 10:30:00,67.04,67.15,66.89,67.15,7781.0,64.3171,64.4226,64.1732,64.4226,7781.0
2022-04-13 11:00:00,67.19,67.39,67.19,67.37,8164.0,64.461,64.6529,64.461,64.6337,8164.0
2022-04-13 11:30:00,67.41,67.47,67.14,67.14,5764.0,64.6721,64.7296,64.413,64.413,5764.0
2022-04-13 12:00:00,67.24,67.33,67.16,67.16,8277.0,64.509,64.5953,64.4322,64.4322,8277.0
2022-04-13 12:30:00,67.2,67.36,67.12,67.13,7370.0,64.4706,64.6241,64.3938,64.4034,7370.0
2022-04-13 13:00:00,67.13,67.19,66.97,66.97,7973.0,64.4034,64.461,64.2499,64.2499,7973.0
2022-04-13 13:30:00,66.98,67.07,66.95,67.01,6314.0,64.2595,64.3459,64.2308,64.2883,6314.0
2022-04-13 14:00:00,66.99,67.08,66.95,67.02,8062.0,64.2691,64.3555,64.2308,64.2979,8062.0
2022-04-13 14:30:00,67.07,67.12,66.99,67.08,8776.0,64.3459,64.3938,64.2691,64.3555,8776.0
2022-04-13 15:00:00,67.0,67.15,66.83,67.08,16477.0,64.2787,64.4226,64.1156,64.3555,16477.0
2022-04-13 15:30:00,67.08,67.21,67.04,67.07,56055.0,64.3555,64.4802,64.3171,64.3459,56055.0
2022-04-14 09:30:00,66.98,67.47,66.15,66.25,24571.0,64.4664,64.9381,63.6676,63.7638,24571.0
2022-04-14 10:00:00,66.31,66.53,66.05,66.37,9101.0,63.8216,64.0333,63.5713,63.8793,9101.0
2022-04-14 10:30:00,66.4,66.57,66.3,66.49,12352.0,63.9082,64.0718,63.812,63.9948,12352.0
2022-04-14 11:00:00,66.38,66.54,66.31,66.32,14846.0,63.889,64.043,63.8216,63.8312,14846.0
2022-04-14 11:30:00,66.38,66.4,66.02,66.04,10605.0,63.889,63.9082,63.5425,63.5617,10605.0
2022-04-14 12:00:00,66.05,66.09,65.83,65.86,11546.0,63.5713,63.6098,63.3596,63.3885,11546.0
2022-04-14 12:30:00,65.84,65.84,65.63,65.74,9417.0,63.3692,63.3692,63.1671,63.273,9417.0
2022-04-14 13:00:00,65.76,65.8,65.6,65.8,9150.0,63.2922,63.3307,63.1382,63.3307,9150.0
2022-04-14 13:30:00,65.86,66.04,65.85,66.04,5049.0,63.3885,63.5617,63.3788,63.5617,5049.0
2022-04-14 14:00:00,66.04,66.1,65.82,65.89,8028.0,63.5617,63.6195,63.35,63.4173,8028.0
2022-04-14 14:30:00,65.94,65.94,65.48,65.49,8833.0,63.4655,63.4655,63.0227,63.0324,8833.0
2022-04-14 15:00:00,65.49,65.51,65.32,65.38,17254.0,63.0324,63.0516,62.8687,62.9265,17254.0
2022-04-14 15:30:00,65.39,65.39,65.21,65.24,61387.0,62.9361,62.9361,62.7629,62.7917,61387.0
2022-04-18 09:30:00,65.25,65.72,64.92,65.39,22143.0,62.8014,63.2537,62.4837,62.9361,22143.0
2022-04-18 10:00:00,65.31,65.39,65.05,65.06,14247.0,62.8591,62.9361,62.6089,62.6185,14247.0
2022-04-18 10:30:00,65.04,65.38,65.04,65.19,12799.0,62.5992,62.9265,62.5992,62.7436,12799.0
2022-04-18 11:00:00,65.2,65.41,64.89,64.92,18028.0,62.7532,62.9554,62.4549,62.4837,18028.0
2022-04-18 11:30:00,64.95,65.04,64.79,64.9,11969.0,62.5126,62.5992,62.3586,62.4645,11969.0
2022-04-18 12:00:00,64.9,64.91,64.66,64.7,11681.0,62.4645,62.4741,62.2335,62.272,11681.0
2022-04-18 12:30:00,64.72,64.79,64.55,64.75,8287.0,62.2913,62.3586,62.1276,62.3201,8287.0
2022-04-18 13:00:00,64.78,64.98,64.71,64.98,7634.0,62.349,62.5415,62.2816,62.5415,7634.0
2022-04-18 13:30:00,65.02,65.26,64.99,65.16,15013.0,62.58,62.811,62.5511,62.7147,15013.0
2022-04-18 14:00:00,65.17,65.26,65.09,65.18,5681.0,62.7244,62.811,62.6474,62.734,5681.0
2022-04-18 14:30:00,65.22,65.37,65.13,65.25,15391.0,62.7725,62.9169,62.6859,62.8014,15391.0
2022-04-18 15:00:00,65.26,65.32,65.0,65.03,20350.0,62.811,62.8687,62.5607,62.5896,20350.0
2022-04-18 15:30:00,65.02,65.24,64.75,65.22,120249.0,62.58,62.7917,62.3201,62.7725,120249.0
2022-04-19 09:30:00,65.22,66.14,65.22,66.09,15075.0,62.7725,63.658,62.7725,63.6098,15075.0
2022-04-19 10:00:00,66.06,66.38,66.01,66.34,15097.0,63.581,63.889,63.5328,63.8505,15097.0
2022-04-19 10:30:00,66.35,66.63,66.35,66.51,14932.0,63.8601,64.1296,63.8601,64.0141,14932.0
2022-04-19 11:00:00,66.52,66.92,66.51,66.9,17628.0,64.0237,64.4087,64.0141,64.3894,17628.0
2022-04-19 11:30:00,66.81,67.02,66.75,66.81,20565.0,64.3028,64.5049,64.2451,64.3028,20565.0
2022-04-19 12:00:00,66.8,66.82,66.61,66.63,15546.0,64.2932,64.3124,64.1103,64.1296,15546.0
2022-04-19 12:30:00,66.65,66.74,66.5,66.64,15306.0,64.1488,64.2354,64.0045,64.1392,15306.0
2022-04-19 13:00:00,66.61,66.89,66.58,66.84,24229.0,64.1103,64.3798,64.0815,64.3317,24229.0
2022-04-19 13:30:00,66.85,67.11,66.85,67.05,15671.0,64.3413,64.5916,64.3413,64.5338,15671.0
2022-04-19 14:00:00,67.05,67.08,66.82,66.88,9492.0,64.5338,64.5627,64.3124,64.3702,9492.0
2022-04-19 14:30:00,66.9,67.0,66.86,66.96,12390.0,64.3894,64.4857,64.3509,64.4472,12390.0
2022-04-19 15:00:00,66.96,67.12,66.87,67.1,26112.0,64.4472,64.6012,64.3606,64.5819,26112.0
2022-04-19 15:30:00,67.08,67.19,66.94,67.17,88306.0,64.5627,64.6686,64.4279,64.6493,88306.0
2022-04-20 09:30:00,67.87,68.32,67.84,68.24,23194.0,65.323,65.7562,65.2942,65.6792,23194.0
2022-04-20 10:00:00,68.38,68.39,68.05,68.19,13675.0,65.8139,65.8235,65.4963,65.631,13675.0
2022-04-20 10:30:00,68.19,68.34,68.08,68.2,15157.0,65.631,65.7754,65.5252,65.6407,15157.0
2022-04-20 11:00:00,68.19,68.21,68.05,68.19,32810.0,65.631,65.6503,65.4963,65.631,32810.0
2022-04-20 11:30:00,68.25,68.54,68.21,68.53,15278.0,65.6888,65.9679,65.6503,65.9583,15278.0
2022-04-20 12:00:00,68.5,68.62,68.28,68.28,12023.0,65.9294,66.0449,65.7177,65.7177,12023.0
2022-04-20 12:30:00,68.24,68.48,68.24,68.33,8461.0,65.6792,65.9102,65.6792,65.7658,8461.0
2022-04-20 13:00:00,68.33,68.43,68.21,68.22,10635.0,65.7658,65.862,65.6503,65.6599,10635.0
2022-04-20 13:30:00,68.24,68.57,68.17,68.45,20245.0,65.6792,65.9968,65.6118,65.8813,20245.0
2022-04-20 14:00:00,68.42,68.45,68.13,68.17,12554.0,65.8524,65.8813,65.5733,65.6118,12554.0
2022-04-20 14:30:00,68.15,68.16,67.84,67.84,20426.0,65.5925,65.6022,65.2942,65.2942,20426.0
2022-04-20 15:00:00,67.85,68.07,67.82,68.02,20552.0,65.3038,65.5155,65.2749,65.4674,20552.0
2022-04-20 15:30:00,68.03,68.05,67.76,67.77,76392.0,65.477,65.4963,65.2172,65.2268,76392.0
2022-04-21 09:30:00,68.35,68.82,68.06,68.69,16080.0,65.785,66.2374,65.5059,66.1123,16080.0
2022-04-21 10:00:00,68.64,68.64,68.38,68.62,5537.0,66.0641,66.0641,65.8139,66.0449,5537.0
2022-04-21 10:30:00,68.67,68.68,68.25,68.37,13485.0,66.093,66.1026,65.6888,65.8043,13485.0
2022-04-21 11:00:00,68.25,68.25,67.98,68.07,12603.0,65.6888,65.6888,65.4289,65.5155,12603.0
2022-04-21 11:30:00,68.06,68.06,67.8,67.84,18631.0,65.5059,65.5059,65.2557,65.2942,18631.0
2022-04-21 12:00:00,67.83,67.86,67.44,67.58,10321.0,65.2845,65.3134,64.9092,65.0439,10321.0
2022-04-21 12:30:00,67.58,67.64,67.49,67.6,8419.0,65.0439,65.1017,64.9573,65.0632,8419.0
2022-04-21 13:00:00,67.56,67.71,67.38,67.7,11845.0,65.0247,65.169,64.8514,65.1594,11845.0
2022-04-21 13:30:00,67.71,67.92,67.63,67.64,8430.0,65.169,65.3712,65.092,65.1017,8430.0
2022-04-21 14:00:00,67.61,67.61,67.44,67.52,14281.0,65.0728,65.0728,64.9092,64.9862,14281.0
2022-04-21 14:30:00,67.53,67.76,67.4,67.43,10258.0,64.9958,65.2172,64.8707,64.8996,10258.0
2022-04-21 15:00:00,67.42,67.75,67.17,67.74,20570.0,64.8899,65.2075,64.6493,65.1979,20570.0
2022-04-21 15:30:00,67.74,67.96,67.58,67.77,127725.0,65.1979,65.4097,65.0439,65.2268,127725.0
2022-04-22 09:30:00,67.31,67.33,66.76,66.77,18780.0,64.7841,64.8033,64.2547,64.2643,18780.0
2022-04-22 10:00:00,66.7,66.87,66.22,66.5,20595.0,64.1969,64.3606,63.735,64.0045,20595.0
2022-04-22 10:30:00,66.55,66.64,66.2,66.26,10712.0,64.0526,64.1392,63.7157,63.7735,10712.0
2022-04-22 11:00:00,66.29,66.47,66.11,66.38,10952.0,63.8023,63.9756,63.6291,63.889,10952.0
2022-04-22 11:30:00,66.42,66.5,66.38,66.43,7985.0,63.9275,64.0045,63.889,63.9371,7985.0
2022-04-22 12:00:00,66.44,66.8,66.39,66.65,11611.0,63.9467,64.2932,63.8986,64.1488,11611.0
2022-04-22 12:30:00,66.64,66.78,66.62,66.62,8599.0,64.1392,64.2739,64.12,64.12,8599.0
2022-04-22 13:00:00,66.59,66.61,66.34,66.46,9564.0,64.0911,64.1103,63.8505,63.966,9564.0
2022-04-22 13:30:00,66.45,66.5,66.31,66.31,8605.0,63.9563,64.0045,63.8216,63.8216,8605.0
2022-04-22 14:00:00,66.31,66.31,66.1,66.14,7899.0,63.8216,63.8216,63.6195,63.658,7899.0
2022-04-22 14:30:00,66.15,66.16,65.77,65.8,8550.0,63.6676,63.6772,63.3018,63.3307,8550.0
2022-04-22 15:00:00,65.86,66.04,65.66,65.94,14483.0,63.3885,63.5617,63.196,63.4655,14483.0
2022-04-22 15:30:00,65.94,66.41,65.86,65.96,150982.0,63.4655,63.9178,63.3885,63.4847,150982.0
2022-04-25 09:30:00,65.83,65.83,64.49,64.49,36997.0,63.3596,63.3596,62.0699,62.0699,36997.0
2022-04-25 10:00:00,64.53,64.72,64.22,64.47,28825.0,62.1084,62.2913,61.81,62.0506,28825.0
2022-04-25 10:30:00,64.43,64.89,64.43,64.62,30747.0,62.0121,62.4549,62.0121,62.195,30747.0
2022-04-25 11:00:00,64.59,65.06,64.59,64.9,25670.0,62.1661,62.6185,62.1661,62.4645,25670.0
2022-04-25 11:30:00,64.96,64.97,64.6,64.75,15155.0,62.5222,62.5319,62.1758,62.3201,15155.0
2022-04-25 12:00:00,64.78,65.23,64.7,65.11,27006.0,62.349,62.7821,62.272,62.6666,27006.0
2022-04-25 12:30:00,65.09,65.39,65.05,65.22,20900.0,62.6474,62.9361,62.6089,62.7725,20900.0
2022-04-25 13:00:00,65.25,65.51,65.09,65.31,18408.0,62.8014,63.0516,62.6474,62.8591,18408.0
2022-04-25 13:30:00,65.35,65.45,65.19,65.22,19491.0,62.8976,62.9939,62.7436,62.7725,19491.0
2022-04-25 14:00:00,65.22,65.65,65.15,65.65,20683.0,62.7725,63.1864,62.7051,63.1864,20683.0
2022-04-25 14:30:00,65.65,65.83,65.53,65.59,20184.0,63.1864,63.3596,63.0709,63.1286,20184.0
2022-04-25 15:00:00,65.58,66.03,65.38,65.94,29301.0,63.119,63.5521,62.9265,63.4655,29301.0
2022-04-25 15:30:00,65.99,66.27,65.9,66.17,89551.0,63.5136,63.7831,63.427,63.6868,89551.0
2022-04-26 09:30:00,65.78,66.23,65.61,66.11,42198.0,63.3115,63.7446,63.1479,63.6291,42198.0
2022-04-26 10:00:00,66.04,66.47,65.83,65.97,31401.0,63.5617,63.9756,63.3596,63.4943,31401.0
2022-04-26 10:30:00,65.93,66.08,65.53,65.61,31074.0,63.4558,63.6002,63.0709,63.1479,31074.0
2022-04-26 11:00:00,65.56,65.56,65.0,65.26,18017.0,63.0997,63.0997,62.5607,62.811,18017.0
2022-04-26 11:30:00,65.25,65.32,64.88,64.88,22344.0,62.8014,62.8687,62.4452,62.4452,22344.0
2022-04-26 12:00:00,64.87,65.31,64.85,65.31,18332.0,62.4356,62.8591,62.4164,62.8591,18332.0
2022-04-26 12:30:00,65.34,65.37,65.06,65.33,16139.0,62.888,62.9169,62.6185,62.8784,16139.0
2022-04-26 13:00:00,65.35,65.36,64.82,64.86,12170.0,62.8976,62.9072,62.3875,62.426,12170.0
2022-04-26 13:30:00,64.87,65.23,64.84,65.04,24733.0,62.4356,62.7821,62.4067,62.5992,24733.0
2022-04-26 14:00:00,65.1,65.48,65.05,65.4,17798.0,62.657,63.0227,62.6089,62.9457,17798.0
2022-04-26 14:30:00,65.38,65.73,65.35,65.69,89550.0,62.9265,63.2633,62.8976,63.2249,89550.0
2022-04-26 15:00:00,65.69,65.72,65.01,65.05,41595.0,63.2249,63.2537,62.5704,62.6089,41595.0
2022-04-26 15:30:00,65.04,65.14,64.83,64.83,140165.0,62.5992,62.6955,62.3971,62.3971,140165.0
2022-04-27 09:30:00,64.84,65.72,64.84,65.57,27367.0,62.4067,63.2537,62.4067,63.1094,27367.0
2022-04-27 10:00:00,65.57,65.8,64.98,65.02,27161.0,63.1094,63.3307,62.5415,62.58,27161.0
2022-04-27 10:30:00,64.98,65.38,64.78,65.23,28835.0,62.5415,62.9265,62.349,62.7821,28835.0
2022-04-27 11:00:00,65.22,65.53,65.11,65.49,24779.0,62.7725,63.0709,62.6666,63.0324,24779.0
2022-04-27 11:30:00,65.51,65.66,65.39,65.62,25617.0,63.0516,63.196,62.9361,63.1575,25617.0
2022-04-27 12:00:00,65.63,66.01,65.46,65.94,24727.0,63.1671,63.5328,63.0035,63.4655,24727.0
2022-04-27 12:30:00,65.95,66.06,65.84,66.02,17428.0,63.4751,63.581,63.3692,63.5425,17428.0
2022-04-27 13:00:00,66.0,66.1,65.66,65.94,31932.0,63.5232,63.6195,63.196,63.4655,31932.0
2022-04-27 13:30:00,65.96,66.19,65.82,66.01,13392.0,63.4847,63.7061,63.35,63.5328,13392.0
2022-04-27 14:00:00,65.99,66.07,65.81,65.85,20591.0,63.5136,63.5906,63.3403,63.3788,20591.0
2022-04-27 14:30:00,65.85,66.08,65.56,65.66,32137.0,63.3788,63.6002,63.0997,63.196,32137.0
2022-04-27 15:00:00,65.64,65.79,65.42,65.64,42179.0,63.1767,63.3211,62.965,63.1767,42179.0
2022-04-27 15:30:00,65.65,65.7,65.25,65.43,154792.0,63.1864,63.2345,62.8014,62.9746,154792.0
2022-04-28 09:30:00,64.15,64.71,63.14,64.0,86226.0,61.7426,62.2816,60.7705,61.5983,86226.0
2022-04-28 10:00:00,64.0,64.02,62.6,62.6,64079.0,61.5983,61.6175,60.2508,60.2508,64079.0
2022-04-28 10:30:00,62.72,63.29,62.4,63.11,41694.0,60.3663,60.9149,60.0583,60.7417,41694.0
2022-04-28 11:00:00,63.13,63.99,63.13,63.76,34683.0,60.7609,61.5886,60.7609,61.3673,34683.0
2022-04-28 11:30:00,63.71,63.84,63.31,63.77,33591.0,61.3192,61.4443,60.9342,61.3769,33591.0
2022-04-28 12:00:00,63.84,63.94,63.39,63.88,25954.0,61.4443,61.5405,61.0112,61.4828,25954.0
2022-04-28 12:30:00,63.87,64.43,63.78,64.28,45150.0,61.4732,62.0121,61.3865,61.8678,45150.0
2022-04-28 13:00:00,64.28,64.52,64.07,64.16,61339.0,61.8678,62.0988,61.6656,61.7523,61339.0
2022-04-28 13:30:00,64.13,64.34,63.93,64.08,52732.0,61.7234,61.9255,61.5309,61.6753,52732.0
2022-04-28 14:00:00,64.06,64.31,63.98,64.27,29202.0,61.656,61.8966,61.579,61.8581,29202.0
2022-04-28 14:30:00,64.29,64.43,64.14,64.31,22935.0,61.8774,62.0121,61.733,61.8966,22935.0
2022-04-28 15:00:00,64.32,64.41,64.18,64.32,34260.0,61.9063,61.9929,61.7715,61.9063,34260.0
2022-04-28 15:30:00,64.3,64.32,63.95,64.22,159809.0,61.887,61.9063,61.5501,61.81,159809.0
2022-04-29 09:30:00,63.07,64.28,62.75,64.1,70753.0,60.7032,61.8678,60.3952,61.6945,70753.0
2022-04-29 10:00:00,64.15,64.22,63.55,63.63,29317.0,61.7426,61.81,61.1652,61.2422,29317.0
2022-04-29 10:30:00,63.6,63.82,63.44,63.76,29996.0,61.2133,61.425,61.0593,61.3673,29996.0
2022-04-29 11:00:00,63.76,63.85,63.63,63.75,28401.0,61.3673,61.4539,61.2422,61.3577,28401.0
2022-04-29 11:30:00,63.78,63.94,63.57,63.59,23273.0,61.3865,61.5405,61.1844,61.2037,23273.0
2022-04-29 12:00:00,63.57,63.57,62.99,63.03,27935.0,61.1844,61.1844,60.6262,60.6647,27935.0
2022-04-29 12:30:00,62.99,63.11,62.79,63.11,38187.0,60.6262,60.7417,60.4337,60.7417,38187.0
2022-04-29 13:00:00,63.11,63.31,63.0,63.16,21239.0,60.7417,60.9342,60.6358,60.7898,21239.0
2022-04-29 13:30:00,63.19,63.24,62.92,62.99,25983.0,60.8187,60.8668,60.5588,60.6262,25983.0
2022-04-29 14:00:00,62.98,63.18,62.87,63.03,43652.0,60.6165,60.809,60.5107,60.6647,43652.0
2022-04-29 14:30:00,63.02,63.1,62.49,62.68,37112.0,60.655,60.732,60.1449,60.3278,37112.0
2022-04-29 15:00:00,62.58,62.66,62.41,62.55,41985.0,60.2316,60.3086,60.0679,60.2027,41985.0
2022-04-29 15:30:00,62.54,62.73,61.95,62.02,185492.0,60.1931,60.3759,59.6252,59.6926,185492.0
2022-05-02 09:30:00,61.9,63.13,61.9,62.95,70851.0,59.5771,60.7609,59.5771,60.5877,70851.0
2022-05-02 10:00:00,62.86,63.49,62.67,63.25,44323.0,60.5011,61.1074,60.3182,60.8764,44323.0
2022-05-02 10:30:00,63.31,63.53,63.12,63.25,44676.0,60.9342,61.1459,60.7513,60.8764,44676.0
2022-05-02 11:00:00,63.26,63.29,62.74,62.76,64475.0,60.886,60.9149,60.3856,60.4048,64475.0
2022-05-02 11:30:00,62.73,62.85,62.5,62.8,33599.0,60.3759,60.4914,60.1546,60.4433,33599.0
2022-05-02 12:00:00,62.77,62.8,62.48,62.68,29850.0,60.4144,60.4433,60.1353,60.3278,29850.0
2022-05-02 12:30:00,62.69,62.8,62.36,62.38,29756.0,60.3374,60.4433,60.0198,60.0391,29756.0
2022-05-02 13:00:00,62.41,62.61,62.12,62.39,45500.0,60.0679,60.2604,59.7888,60.0487,45500.0
2022-05-02 13:30:00,62.4,62.49,61.9,62.03,52635.0,60.0583,60.1449,59.5771,59.7022,52635.0
2022-05-02 14:00:00,62.03,62.25,61.56,62.03,44006.0,59.7022,59.9139,59.2498,59.7022,44006.0
2022-05-02 14:30:00,62.01,62.18,61.82,61.94,50147.0,59.683,59.8466,59.5001,59.6156,50147.0
2022-05-02 15:00:00,61.98,62.72,61.97,62.68,58530.0,59.6541,60.3663,59.6445,60.3278,58530.0
2022-05-02 15:30:00,62.7,63.18,62.53,63.11,268236.0,60.3471,60.809,60.1834,60.7417,268236.0
2022-05-03 09:30:00,62.63,63.0,62.44,62.86,50240.0,60.2797,60.6358,60.0968,60.5011,50240.0
2022-05-03 10:00:00,62.81,63.34,62.73,63.21,33572.0,60.4529,60.963,60.3759,60.8379,33572.0
2022-05-03 10:30:00,63.11,63.37,62.87,63.11,36553.0,60.7417,60.9919,60.5107,60.7417,36553.0
2022-05-03 11:00:00,62.99,63.53,62.93,63.3,30305.0,60.6262,61.1459,60.5684,60.9245,30305.0
2022-05-03 11:30:00,63.31,63.42,63.04,63.05,38089.0,60.9342,61.04,60.6743,60.6839,38089.0
2022-05-03 12:00:00,63.06,63.16,62.81,62.86,38108.0,60.6935,60.7898,60.4529,60.5011,38108.0
2022-05-03 12:30:00,62.82,63.24,62.81,63.21,34230.0,60.4626,60.8668,60.4529,60.8379,34230.0
2022-05-03 13:00:00,63.21,63.57,63.02,63.05,47749.0,60.8379,61.1844,60.655,60.6839,47749.0
2022-05-03 13:30:00,63.04,63.25,62.86,63.11,37048.0,60.6743,60.8764,60.5011,60.7417,37048.0
2022-05-03 14:00:00,63.09,63.12,62.63,62.73,46476.0,60.7224,60.7513,60.2797,60.3759,46476.0
2022-05-03 14:30:00,62.73,62.96,62.47,62.96,41901.0,60.3759,60.5973,60.1257,60.5973,41901.0
2022-05-03 15:00:00,62.94,62.98,62.64,62.78,46793.0,60.5781,60.6165,60.2893,60.4241,46793.0
2022-05-03 15:30:00,62.79,62.83,62.44,62.57,180046.0,60.4337,60.4722,60.0968,60.2219,180046.0
2022-05-04 09:30:00,62.8,63.23,62.41,62.88,22538.0,60.4433,60.8572,60.0679,60.5203,22538.0
2022-05-04 10:00:00,62.85,63.23,62.76,63.07,23509.0,60.4914,60.8572,60.4048,60.7032,23509.0
2022-05-04 10:30:00,63.11,63.11,62.72,62.83,17754.0,60.7417,60.7417,60.3663,60.4722,17754.0
2022-05-04 11:00:00,62.79,62.86,62.73,62.78,16986.0,60.4337,60.5011,60.3759,60.4241,16986.0
2022-05-04 11:30:00,62.85,62.85,62.58,62.58,61873.0,60.4914,60.4914,60.2316,60.2316,61873.0
2022-05-04 12:00:00,62.64,63.03,62.61,62.97,15062.0,60.2893,60.6647,60.2604,60.6069,15062.0
2022-05-04 12:30:00,62.96,63.14,62.86,62.91,18368.0,60.5973,60.7705,60.5011,60.5492,18368.0
2022-05-04 13:00:00,62.95,63.02,62.78,62.85,15023.0,60.5877,60.655,60.4241,60.4914,15023.0
2022-05-04 13:30:00,62.81,63.05,62.75,62.9,13595.0,60.4529,60.6839,60.3952,60.5396,13595.0
2022-05-04 14:00:00,62.87,63.14,62.48,62.82,37046.0,60.5107,60.7705,60.1353,60.4626,37046.0
2022-05-04 14:30:00,62.85,63.54,62.12,63.45,69240.0,60.4914,61.1555,59.7888,61.0689,69240.0
2022-05-04 15:00:00,63.47,64.06,63.46,64.06,49721.0,61.0882,61.656,61.0785,61.656,49721.0
2022-05-04 15:30:00,64.09,64.62,64.0,64.62,147222.0,61.6849,62.195,61.5983,62.195,147222.0
2022-05-05 09:30:00,63.92,63.92,63.26,63.45,74824.0,61.5213,61.5213,60.886,61.0689,74824.0
2022-05-05 10:00:00,63.42,63.53,62.84,63.13,61954.0,61.04,61.1459,60.4818,60.7609,61954.0
2022-05-05 10:30:00,63.1,63.12,62.68,62.98,26835.0,60.732,60.7513,60.3278,60.6165,26835.0
2022-05-05 11:00:00,62.98,62.99,62.55,62.8,28687.0,60.6165,60.6262,60.2027,60.4433,28687.0
2022-05-05 11:30:00,62.75,62.96,62.44,62.55,24754.0,60.3952,60.5973,60.0968,60.2027,24754.0
2022-05-05 12:00:00,62.49,62.71,62.3,62.59,18224.0,60.1449,60.3567,59.9621,60.2412,18224.0
2022-05-05 12:30:00,62.54,62.67,62.34,62.66,18987.0,60.1931,60.3182,60.0006,60.3086,18987.0
2022-05-05 13:00:00,62.68,62.97,62.5,62.62,8828.0,60.3278,60.6069,60.1546,60.2701,8828.0
2022-05-05 13:30:00,62.57,62.79,62.39,62.44,22956.0,60.2219,60.4337,60.0487,60.0968,22956.0
2022-05-05 14:00:00,62.5,62.6,62.03,62.03,11223.0,60.1546,60.2508,59.7022,59.7022,11223.0
2022-05-05 14:30:00,62.01,62.23,61.91,62.13,38172.0,59.683,59.8947,59.5867,59.7984,38172.0
2022-05-05 15:00:00,62.16,62.16,61.52,61.58,19882.0,59.8273,59.8273,59.2113,59.2691,19882.0
2022-05-05 15:30:00,61.55,62.01,61.44,61.96,129950.0,59.2402,59.683,59.1343,59.6348,129950.0
2022-05-06 09:30:00,61.43,61.58,59.9,60.13,33117.0,59.1247,59.2691,57.6521,57.8735,33117.0
2022-05-06 10:00:00,60.09,60.65,59.83,60.31,21812.0,57.835,58.374,57.5848,58.0467,21812.0
2022-05-06 10:30:00,60.31,60.84,59.99,60.8,21985.0,58.0467,58.5569,57.7388,58.5184,21985.0
2022-05-06 11:00:00,60.8,61.29,60.64,61.04,28902.0,58.5184,58.99,58.3644,58.7494,28902.0
2022-05-06 11:30:00,61.08,61.08,60.61,60.76,45567.0,58.7879,58.7879,58.3355,58.4799,45567.0
2022-05-06 12:00:00,60.73,61.12,60.59,60.92,21336.0,58.451,58.8263,58.3162,58.6339,21336.0
2022-05-06 12:30:00,60.85,61.16,60.72,61.12,17873.0,58.5665,58.8648,58.4414,58.8263,17873.0
2022-05-06 13:00:00,61.07,61.12,60.58,60.88,43656.0,58.7782,58.8263,58.3066,58.5954,43656.0
2022-05-06 13:30:00,60.97,61.08,60.57,60.65,23066.0,58.682,58.7879,58.297,58.374,23066.0
2022-05-06 14:00:00,60.62,60.74,60.39,60.43,22538.0,58.3451,58.4606,58.1237,58.1622,22538.0
2022-05-06 14:30:00,60.44,60.62,60.3,60.43,22736.0,58.1719,58.3451,58.0371,58.1622,22736.0
2022-05-06 15:00:00,60.33,60.42,60.1,60.35,37950.0,58.066,58.1526,57.8446,58.0852,37950.0
2022-05-06 15:30:00,60.39,61.1,60.37,60.9,100315.0,58.1237,58.8071,58.1045,58.6146,100315.0
2022-05-09 09:30:00,60.03,60.51,59.72,60.42,25655.0,57.7773,58.2392,57.4789,58.1526,25655.0
2022-05-09 10:00:00,60.29,60.4,59.8,59.94,13141.0,58.0275,58.1334,57.5559,57.6906,13141.0
2022-05-09 10:30:00,59.91,60.23,59.84,60.17,31038.0,57.6618,57.9697,57.5944,57.912,31038.0
2022-05-09 11:00:00,60.18,60.56,60.18,60.48,40570.0,57.9216,58.2874,57.9216,58.2104,40570.0
2022-05-09 11:30:00,60.51,61.02,60.42,60.93,34938.0,58.2392,58.7301,58.1526,58.6435,34938.0
2022-05-09 12:00:00,60.9,61.22,60.82,61.04,21406.0,58.6146,58.9226,58.5376,58.7494,21406.0
2022-05-09 12:30:00,61.06,61.2,60.72,60.8,21507.0,58.7686,58.9033,58.4414,58.5184,21507.0
2022-05-09 13:00:00,60.79,61.07,60.74,61.07,29565.0,58.5087,58.7782,58.4606,58.7782,29565.0
2022-05-09 13:30:00,61.1,61.23,60.86,61.17,27423.0,58.8071,58.9322,58.5761,58.8745,27423.0
2022-05-09 14:00:00,61.18,61.42,61.17,61.23,29529.0,58.8841,59.1151,58.8745,58.9322,29529.0
2022-05-09 14:30:00,61.21,61.5,61.08,61.4,31525.0,58.913,59.1921,58.7879,59.0958,31525.0
2022-05-09 15:00:00,61.42,61.61,61.19,61.28,39892.0,59.1151,59.298,58.8937,58.9803,39892.0
2022-05-09 15:30:00,61.25,61.4,60.94,61.18,172284.0,58.9515,59.0958,58.6531,58.8841,172284.0
2022-05-10 09:30:00,61.74,61.95,60.48,60.57,35865.0,59.4231,59.6252,58.2104,58.297,35865.0
2022-05-10 10:00:00,60.52,60.63,60.09,60.36,41433.0,58.2489,58.3547,57.835,58.0949,41433.0
2022-05-10 10:30:00,60.38,60.39,59.75,59.83,32320.0,58.1141,58.1237,57.5078,57.5848,32320.0
2022-05-10 11:00:00,59.78,59.94,59.37,59.54,25185.0,57.5366,57.6906,57.142,57.3056,25185.0
2022-05-10 11:30:00,59.62,59.89,59.43,59.71,12690.0,57.3826,57.6425,57.1998,57.4693,12690.0
2022-05-10 12:00:00,59.72,59.78,59.38,59.52,24882.0,57.4789,57.5366,57.1516,57.2864,24882.0
2022-05-10 12:30:00,59.54,59.68,59.31,59.42,14808.0,57.3056,57.4404,57.0843,57.1901,14808.0
2022-05-10 13:00:00,59.46,59.89,59.46,59.88,22030.0,57.2286,57.6425,57.2286,57.6329,22030.0
2022-05-10 13:30:00,59.91,60.63,59.88,60.63,16248.0,57.6618,58.3547,57.6329,58.3547,16248.0
2022-05-10 14:00:00,60.63,60.66,60.02,60.1,32792.0,58.3547,58.3836,57.7676,57.8446,32792.0
2022-05-10 14:30:00,60.17,60.21,59.79,59.94,32394.0,57.912,57.9505,57.5463,57.6906,32394.0
2022-05-10 15:00:00,59.96,60.12,59.62,59.68,43309.0,57.7099,57.8639,57.3826,57.4404,43309.0
2022-05-10 15:30:00,59.7,59.8,59.46,59.72,149159.0,57.4596,57.5559,57.2286,57.4789,149159.0
2022-05-11 09:30:00,59.62,60.23,59.13,60.19,23583.0,57.3826,57.9697,56.911,57.9312,23583.0
2022-05-11 10:00:00,60.12,60.42,59.76,60.32,22759.0,57.8639,58.1526,57.5174,58.0564,22759.0
2022-05-11 10:30:00,60.32,60.32,59.89,59.95,29832.0,58.0564,58.0564,57.6425,57.7003,29832.0
2022-05-11 11:00:00,59.91,60.16,59.65,60.12,50517.0,57.6618,57.9024,57.4115,57.8639,50517.0
2022-05-11 11:30:00,60.12,60.38,59.93,60.06,10019.0,57.8639,58.1141,57.681,57.8061,10019.0
2022-05-11 12:00:00,60.02,60.04,59.47,59.47,13099.0,57.7676,57.7869,57.2383,57.2383,13099.0
2022-05-11 12:30:00,59.47,59.72,59.4,59.48,20220.0,57.2383,57.4789,57.1709,57.2479,20220.0
2022-05-11 13:00:00,59.48,59.54,59.23,59.23,17367.0,57.2479,57.3056,57.0073,57.0073,17367.0
2022-05-11 13:30:00,59.28,59.4,58.97,59.0,22985.0,57.0554,57.1709,56.757,56.7859,22985.0
2022-05-11 14:00:00,59.0,59.49,58.99,59.25,22360.0,56.7859,57.2575,56.7763,57.0265,22360.0
2022-05-11 14:30:00,59.27,59.58,59.21,59.32,26188.0,57.0458,57.3441,56.988,57.0939,26188.0
2022-05-11 15:00:00,59.26,59.45,59.09,59.31,37034.0,57.0361,57.219,56.8725,57.0843,37034.0
2022-05-11 15:30:00,59.36,59.46,58.81,58.87,98286.0,57.1324,57.2286,56.603,56.6608,98286.0
2022-05-12 09:30:00,58.77,59.4,58.41,59.12,20581.0,56.5645,57.1709,56.218,56.9014,20581.0
2022-05-12 10:00:00,59.07,59.68,59.06,59.31,17755.0,56.8533,57.4404,56.8437,57.0843,17755.0
2022-05-12 10:30:00,59.37,59.8,59.27,59.67,27133.0,57.142,57.5559,57.0458,57.4308,27133.0
2022-05-12 11:00:00,59.72,59.87,59.44,59.44,27088.0,57.4789,57.6233,57.2094,57.2094,27088.0
2022-05-12 11:30:00,59.42,59.67,59.08,59.12,13434.0,57.1901,57.4308,56.8629,56.9014,13434.0
2022-05-12 12:00:00,59.05,59.46,59.03,59.4,30545.0,56.834,57.2286,56.8148,57.1709,30545.0
2022-05-12 12:30:00,59.52,59.74,59.43,59.49,14741.0,57.2864,57.4981,57.1998,57.2575,14741.0
2022-05-12 13:00:00,59.47,59.57,59.36,59.41,13439.0,57.2383,57.3345,57.1324,57.1805,13439.0
2022-05-12 13:30:00,59.41,59.52,59.11,59.23,30738.0,57.1805,57.2864,56.8918,57.0073,30738.0
2022-05-12 14:00:00,59.24,59.38,58.9,58.94,34785.0,57.0169,57.1516,56.6897,56.7282,34785.0
2022-05-12 14:30:00,58.93,59.05,58.76,58.97,30464.0,56.7185,56.834,56.5549,56.757,30464.0
2022-05-12 15:00:00,58.98,59.75,58.94,59.54,36165.0,56.7667,57.5078,56.7282,57.3056,36165.0
2022-05-12 15:30:00,59.55,60.04,59.54,60.03,182041.0,57.3153,57.7869,57.3056,57.7773,182041.0
2022-05-13 09:30:00,60.65,60.87,60.31,60.56,21696.0,58.374,58.5857,58.0467,58.2874,21696.0
2022-05-13 10:00:00,60.76,61.13,60.69,61.09,8034.0,58.4799,58.836,58.4125,58.7975,8034.0
2022-05-13 10:30:00,61.14,61.18,60.89,61.14,19701.0,58.8456,58.8841,58.605,58.8456,19701.0
2022-05-13 11:00:00,61.08,61.23,61.0,61.19,20511.0,58.7879,58.9322,58.7109,58.8937,20511.0
2022-05-13 11:30:00,61.13,61.15,60.85,60.96,8681.0,58.836,58.8552,58.5665,58.6724,8681.0
2022-05-13 12:00:00,61.0,61.12,60.92,60.99,6984.0,58.7109,58.8263,58.6339,58.7012,6984.0
2022-05-13 12:30:00,61.01,61.06,60.82,60.84,8216.0,58.7205,58.7686,58.5376,58.5569,8216.0
2022-05-13 13:00:00,60.85,60.91,60.64,60.66,6421.0,58.5665,58.6242,58.3644,58.3836,6421.0
2022-05-13 13:30:00,60.68,60.69,60.27,60.3,6702.0,58.4029,58.4125,58.0082,58.0371,6702.0
2022-05-13 14:00:00,60.29,60.36,60.05,60.26,10682.0,58.0275,58.0949,57.7965,57.9986,10682.0
2022-05-13 14:30:00,60.37,60.6,60.31,60.57,8104.0,58.1045,58.3259,58.0467,58.297,8104.0
2022-05-13 15:00:00,60.6,60.85,60.58,60.85,12322.0,58.3259,58.5665,58.3066,58.5665,12322.0
2022-05-13 15:30:00,60.85,60.87,60.48,60.81,88660.0,58.5665,58.5857,58.2104,58.528,88660.0
2022-05-16 09:30:00,60.05,60.89,59.13,59.33,13482.0,57.7965,58.605,56.911,57.1035,13482.0
2022-05-16 10:00:00,59.33,59.97,59.18,59.97,32686.0,57.1035,57.7195,56.9592,57.7195,32686.0
2022-05-16 10:30:00,59.93,59.95,59.7,59.7,17725.0,57.681,57.7003,57.4596,57.4596,17725.0
2022-05-16 11:00:00,59.7,59.8,59.6,59.65,19044.0,57.4596,57.5559,57.3634,57.4115,19044.0
2022-05-16 11:30:00,59.71,60.26,59.6,60.23,83812.0,57.4693,57.9986,57.3634,57.9697,83812.0
2022-05-16 12:00:00,60.23,60.43,60.04,60.04,8669.0,57.9697,58.1622,57.7869,57.7869,8669.0
2022-05-16 12:30:00,60.0,60.15,59.99,60.0,9868.0,57.7484,57.8928,57.7388,57.7484,9868.0
2022-05-16 13:00:00,59.97,60.36,59.95,60.36,9516.0,57.7195,58.0949,57.7003,58.0949,9516.0
2022-05-16 13:30:00,60.37,60.41,60.25,60.34,9252.0,58.1045,58.143,57.989,58.0756,9252.0
2022-05-16 14:00:00,60.29,60.39,60.23,60.39,6222.0,58.0275,58.1237,57.9697,58.1237,6222.0
2022-05-16 14:30:00,60.43,60.55,60.41,60.52,28670.0,58.1622,58.2777,58.143,58.2489,28670.0
2022-05-16 15:00:00,60.53,60.57,60.3,60.3,33211.0,58.2585,58.297,58.0371,58.0371,33211.0
2022-05-16 15:30:00,60.29,60.44,60.13,60.39,130804.0,58.0275,58.1719,57.8735,58.1237,130804.0
2022-05-17 09:30:00,61.34,61.42,60.8,60.97,24762.0,59.0381,59.1151,58.5184,58.682,24762.0
2022-05-17 10:00:00,61.04,61.17,60.87,61.0,69433.0,58.7494,58.8745,58.5857,58.7109,69433.0
2022-05-17 10:30:00,61.0,61.16,60.6,60.89,70611.0,58.7109,58.8648,58.3259,58.605,70611.0
2022-05-17 11:00:00,60.88,61.08,60.88,61.08,16981.0,58.5954,58.7879,58.5954,58.7879,16981.0
2022-05-17 11:30:00,61.08,61.27,61.08,61.15,7626.0,58.7879,58.9707,58.7879,58.8552,7626.0
2022-05-17 12:00:00,61.17,61.4,61.05,61.37,5322.0,58.8745,59.0958,58.759,59.067,5322.0
2022-05-17 12:30:00,61.35,61.45,61.27,61.32,20541.0,59.0477,59.144,58.9707,59.0188,20541.0
2022-05-17 13:00:00,61.39,61.56,61.36,61.48,6872.0,59.0862,59.2498,59.0573,59.1728,6872.0
2022-05-17 13:30:00,61.5,61.58,61.26,61.39,56989.0,59.1921,59.2691,58.9611,59.0862,56989.0
2022-05-17 14:00:00,61.41,61.48,61.01,61.15,16376.0,59.1055,59.1728,58.7205,58.8552,16376.0
2022-05-17 14:30:00,61.13,61.43,61.04,61.39,15356.0,58.836,59.1247,58.7494,59.0862,15356.0
2022-05-17 15:00:00,61.43,61.53,61.3,61.39,61621.0,59.1247,59.221,58.9996,59.0862,61621.0
2022-05-17 15:30:00,61.41,61.58,61.27,61.53,119121.0,59.1055,59.2691,58.9707,59.221,119121.0
2022-05-18 09:30:00,60.69,61.26,60.43,60.77,14581.0,58.4125,58.9611,58.1622,58.4895,14581.0
2022-05-18 10:00:00,60.8,60.81,60.57,60.6,13102.0,58.5184,58.528,58.297,58.3259,13102.0
2022-05-18 10:30:00,60.51,60.68,60.42,60.52,22696.0,58.2392,58.4029,58.1526,58.2489,22696.0
2022-05-18 11:00:00,60.51,60.54,60.12,60.12,7142.0,58.2392,58.2681,57.8639,57.8639,7142.0
2022-05-18 11:30:00,60.09,60.19,59.96,60.03,11265.0,57.835,57.9312,57.7099,57.7773,11265.0
2022-05-18 12:00:00,60.03,60.09,59.87,59.95,9438.0,57.7773,57.835,57.6233,57.7003,9438.0
2022-05-18 12:30:00,59.94,60.12,59.93,60.04,7819.0,57.6906,57.8639,57.681,57.7869,7819.0
2022-05-18 13:00:00,60.05,60.11,59.83,59.96,19937.0,57.7965,57.8543,57.5848,57.7099,19937.0
2022-05-18 13:30:00,59.94,60.0,59.71,59.75,21067.0,57.6906,57.7484,57.4693,57.5078,21067.0
2022-05-18 14:00:00,59.76,59.82,59.6,59.73,14806.0,57.5174,57.5751,57.3634,57.4885,14806.0
2022-05-18 14:30:00,59.71,59.76,59.49,59.5,13635.0,57.4693,57.5174,57.2575,57.2671,13635.0
2022-05-18 15:00:00,59.53,59.6,59.28,59.31,18511.0,57.296,57.3634,57.0554,57.0843,18511.0
2022-05-18 15:30:00,59.34,59.54,59.12,59.44,164066.0,57.1131,57.3056,56.9014,57.2094,164066.0
2022-05-19 09:30:00,58.92,59.45,58.5,58.65,17737.0,56.7089,57.219,56.3047,56.449,17737.0
2022-05-19 10:00:00,58.63,59.23,58.63,59.09,15268.0,56.4298,57.0073,56.4298,56.8725,15268.0
2022-05-19 10:30:00,59.06,59.47,59.03,59.33,23468.0,56.8437,57.2383,56.8148,57.1035,23468.0
2022-05-19 11:00:00,59.41,59.58,59.2,59.48,22958.0,57.1805,57.3441,56.9784,57.2479,22958.0
2022-05-19 11:30:00,59.61,60.09,59.6,59.78,18854.0,57.373,57.835,57.3634,57.5366,18854.0
2022-05-19 12:00:00,59.78,59.88,59.59,59.73,13805.0,57.5366,57.6329,57.3538,57.4885,13805.0
2022-05-19 12:30:00,59.75,59.75,59.55,59.7,14236.0,57.5078,57.5078,57.3153,57.4596,14236.0
2022-05-19 13:00:00,59.67,59.8,59.47,59.73,12553.0,57.4308,57.5559,57.2383,57.4885,12553.0
2022-05-19 13:30:00,59.71,60.24,59.63,60.16,14445.0,57.4693,57.9794,57.3923,57.9024,14445.0
2022-05-19 14:00:00,60.12,60.18,59.89,60.18,21678.0,57.8639,57.9216,57.6425,57.9216,21678.0
2022-05-19 14:30:00,60.13,60.35,60.0,60.17,18051.0,57.8735,58.0852,57.7484,57.912,18051.0
2022-05-19 15:00:00,60.19,60.47,59.93,59.93,27677.0,57.9312,58.2007,57.681,57.681,27677.0
2022-05-19 15:30:00,59.93,60.21,59.85,60.16,157797.0,57.681,57.9505,57.604,57.9024,157797.0
2022-05-20 09:30:00,60.57,60.93,60.14,60.44,59335.0,58.297,58.6435,57.8831,58.1719,59335.0
2022-05-20 10:00:00,60.43,60.48,60.11,60.34,17220.0,58.1622,58.2104,57.8543,58.0756,17220.0
2022-05-20 10:30:00,60.14,60.2,59.75,59.77,17546.0,57.8831,57.9409,57.5078,57.527,17546.0
2022-05-20 11:00:00,59.78,59.8,59.49,59.7,31326.0,57.5366,57.5559,57.2575,57.4596,31326.0
2022-05-20 11:30:00,59.69,59.97,59.69,59.82,16254.0,57.45,57.7195,57.45,57.5751,16254.0
2022-05-20 12:00:00,59.83,59.9,59.49,59.53,10836.0,57.5848,57.6521,57.2575,57.296,10836.0
2022-05-20 12:30:00,59.53,59.73,59.43,59.62,13323.0,57.296,57.4885,57.1998,57.3826,13323.0
2022-05-20 13:00:00,59.63,59.68,59.23,59.29,11482.0,57.3923,57.4404,57.0073,57.065,11482.0
2022-05-20 13:30:00,59.27,59.64,59.27,59.52,15819.0,57.0458,57.4019,57.0458,57.2864,15819.0
2022-05-20 14:00:00,59.5,59.59,59.16,59.37,24099.0,57.2671,57.3538,56.9399,57.142,24099.0
2022-05-20 14:30:00,59.4,59.78,59.28,59.63,11008.0,57.1709,57.5366,57.0554,57.3923,11008.0
2022-05-20 15:00:00,59.65,59.82,59.44,59.8,19661.0,57.4115,57.5751,57.2094,57.5559,19661.0
2022-05-20 15:30:00,59.79,60.54,59.79,60.53,84490.0,57.5463,58.2681,57.5463,58.2585,84490.0
2022-05-23 09:30:00,61.33,61.33,60.8,60.95,14368.0,59.0285,59.0285,58.5184,58.6627,14368.0
2022-05-23 10:00:00,60.89,60.91,60.51,60.8,13285.0,58.605,58.6242,58.2392,58.5184,13285.0
2022-05-23 10:30:00,60.81,60.86,60.61,60.82,15491.0,58.528,58.5761,58.3355,58.5376,15491.0
2022-05-23 11:00:00,60.81,61.06,60.81,60.96,10443.0,58.528,58.7686,58.528,58.6724,10443.0
2022-05-23 11:30:00,61.01,61.13,60.93,60.93,9702.0,58.7205,58.836,58.6435,58.6435,9702.0
2022-05-23 12:00:00,60.89,60.96,60.75,60.75,6757.0,58.605,58.6724,58.4702,58.4702,6757.0
2022-05-23 12:30:00,60.76,60.88,60.69,60.8,8392.0,58.4799,58.5954,58.4125,58.5184,8392.0
2022-05-23 13:00:00,60.85,60.86,60.56,60.64,10402.0,58.5665,58.5761,58.2874,58.3644,10402.0
2022-05-23 13:30:00,60.67,60.84,60.67,60.82,4362.0,58.3932,58.5569,58.3932,58.5376,4362.0
2022-05-23 14:00:00,60.86,60.88,60.77,60.87,5959.0,58.5761,58.5954,58.4895,58.5857,5959.0
2022-05-23 14:30:00,60.84,60.98,60.79,60.85,25157.0,58.5569,58.6916,58.5087,58.5665,25157.0
2022-05-23 15:00:00,60.85,60.94,60.68,60.75,15121.0,58.5665,58.6531,58.4029,58.4702,15121.0
2022-05-23 15:30:00,60.72,60.84,60.42,60.82,89037.0,58.4414,58.5569,58.1526,58.5376,89037.0
2022-05-24 09:30:00,60.57,61.0,60.05,60.57,61679.0,58.297,58.7109,57.7965,58.297,61679.0
2022-05-24 10:00:00,60.54,60.63,60.27,60.58,40394.0,58.2681,58.3547,58.0082,58.3066,40394.0
2022-05-24 10:30:00,60.54,60.66,60.26,60.39,34409.0,58.2681,58.3836,57.9986,58.1237,34409.0
2022-05-24 11:00:00,60.41,60.54,60.22,60.53,26002.0,58.143,58.2681,57.9601,58.2585,26002.0
2022-05-24 11:30:00,60.56,60.86,60.46,60.72,29929.0,58.2874,58.5761,58.1911,58.4414,29929.0
2022-05-24 12:00:00,60.71,61.06,60.68,60.82,19735.0,58.4317,58.7686,58.4029,58.5376,19735.0
2022-05-24 12:30:00,60.86,61.0,60.68,60.96,32842.0,58.5761,58.7109,58.4029,58.6724,32842.0
2022-05-24 13:00:00,60.9,61.06,60.71,60.93,36018.0,58.6146,58.7686,58.4317,58.6435,36018.0
2022-05-24 13:30:00,60.87,61.16,60.74,60.87,25428.0,58.5857,58.8648,58.4606,58.5857,25428.0
2022-05-24 14:00:00,60.84,60.99,60.71,60.89,34289.0,58.5569,58.7012,58.4317,58.605,34289.0
2022-05-24 14:30:00,60.9,61.06,60.72,60.87,37359.0,58.6146,58.7686,58.4414,58.5857,37359.0
2022-05-24 15:00:00,60.85,61.41,60.85,61.39,52308.0,58.5665,59.1055,58.5665,59.0862,52308.0
2022-05-24 15:30:00,61.38,61.46,60.99,61.04,286555.0,59.0766,59.1536,58.7012,58.7494,286555.0
2022-05-25 09:30:00,60.2,60.2,59.5,59.95,50485.0,57.9409,57.9409,57.2671,57.7003,50485.0
2022-05-25 10:00:00,59.9,60.68,59.85,60.68,42625.0,57.6521,58.4029,57.604,58.4029,42625.0
2022-05-25 10:30:00,60.73,61.0,60.64,60.88,35655.0,58.451,58.7109,58.3644,58.5954,35655.0
2022-05-25 11:00:00,60.83,61.13,60.82,61.05,27000.0,58.5472,58.836,58.5376,58.759,27000.0
2022-05-25 11:30:00,61.05,61.1,60.85,60.93,42862.0,58.759,58.8071,58.5665,58.6435,42862.0
2022-05-25 12:00:00,60.93,61.05,60.62,60.74,43838.0,58.6435,58.759,58.3451,58.4606,43838.0
2022-05-25 12:30:00,60.8,60.83,60.54,60.71,26993.0,58.5184,58.5472,58.2681,58.4317,26993.0
2022-05-25 13:00:00,60.68,60.8,60.59,60.74,13691.0,58.4029,58.5184,58.3162,58.4606,13691.0
2022-05-25 13:30:00,60.71,60.77,60.63,60.73,15667.0,58.4317,58.4895,58.3547,58.451,15667.0
2022-05-25 14:00:00,60.71,61.12,60.57,61.02,34249.0,58.4317,58.8263,58.297,58.7301,34249.0
2022-05-25 14:30:00,61.01,61.19,60.93,61.19,25250.0,58.7205,58.8937,58.6435,58.8937,25250.0
2022-05-25 15:00:00,61.26,61.5,61.23,61.36,25863.0,58.9611,59.1921,58.9322,59.0573,25863.0
2022-05-25 15:30:00,61.39,61.45,61.15,61.34,183355.0,59.0862,59.144,58.8552,59.0381,183355.0
2022-05-26 09:30:00,61.85,62.42,61.85,62.42,19289.0,59.529,60.0776,59.529,60.0776,19289.0
2022-05-26 10:00:00,62.34,62.52,62.22,62.45,11405.0,60.0006,60.1738,59.8851,60.1064,11405.0
2022-05-26 10:30:00,62.48,62.51,61.98,62.11,20636.0,60.1353,60.1642,59.6541,59.7792,20636.0
2022-05-26 11:00:00,62.09,62.18,61.97,62.13,21124.0,59.7599,59.8466,59.6445,59.7984,21124.0
2022-05-26 11:30:00,62.14,62.16,61.92,62.0,16795.0,59.8081,59.8273,59.5963,59.6733,16795.0
2022-05-26 12:00:00,61.99,62.33,61.98,62.32,14249.0,59.6637,59.9909,59.6541,59.9813,14249.0
2022-05-26 12:30:00,62.32,62.46,62.3,62.36,12188.0,59.9813,60.1161,59.9621,60.0198,12188.0
2022-05-26 13:00:00,62.39,62.54,62.36,62.45,10554.0,60.0487,60.1931,60.0198,60.1064,10554.0
2022-05-26 13:30:00,62.47,62.59,62.44,62.57,10342.0,60.1257,60.2412,60.0968,60.2219,10342.0
2022-05-26 14:00:00,62.54,62.59,62.41,62.51,14556.0,60.1931,60.2412,60.0679,60.1642,14556.0
2022-05-26 14:30:00,62.52,62.62,62.44,62.58,9795.0,60.1738,60.2701,60.0968,60.2316,9795.0
2022-05-26 15:00:00,62.58,62.65,62.41,62.46,17210.0,60.2316,60.2989,60.0679,60.1161,17210.0
2022-05-26 15:30:00,62.46,62.67,62.28,62.44,92721.0,60.1161,60.3182,59.9428,60.0968,92721.0
2022-05-27 09:30:00,62.98,63.37,62.93,63.22,12875.0,60.6165,60.9919,60.5684,60.8475,12875.0
2022-05-27 10:00:00,63.23,63.63,63.23,63.47,18044.0,60.8572,61.2422,60.8572,61.0882,18044.0
2022-05-27 10:30:00,63.47,63.57,63.29,63.29,4339.0,61.0882,61.1844,60.9149,60.9149,4339.0
2022-05-27 11:00:00,63.33,63.6,63.31,63.49,10127.0,60.9534,61.2133,60.9342,61.1074,10127.0
2022-05-27 11:30:00,63.5,63.61,63.42,63.42,11277.0,61.117,61.2229,61.04,61.04,11277.0
2022-05-27 12:00:00,63.43,63.52,63.37,63.42,5500.0,61.0497,61.1363,60.9919,61.04,5500.0
2022-05-27 12:30:00,63.34,63.42,63.19,63.29,5469.0,60.963,61.04,60.8187,60.9149,5469.0
2022-05-27 13:00:00,63.25,63.35,63.2,63.24,7574.0,60.8764,60.9727,60.8283,60.8668,7574.0
2022-05-27 13:30:00,63.25,63.32,63.19,63.26,9951.0,60.8764,60.9438,60.8187,60.886,9951.0
2022-05-27 14:00:00,63.25,63.27,63.16,63.16,5440.0,60.8764,60.8957,60.7898,60.7898,5440.0
2022-05-27 14:30:00,63.18,63.26,62.92,63.04,19206.0,60.809,60.886,60.5588,60.6743,19206.0
2022-05-27 15:00:00,63.06,63.34,63.06,63.32,16191.0,60.6935,60.963,60.6935,60.9438,16191.0
2022-05-27 15:30:00,63.31,63.56,63.24,63.56,80422.0,60.9342,61.1748,60.8668,61.1748,80422.0
2022-05-31 09:30:00,62.84,62.91,62.05,62.57,23426.0,60.4818,60.5492,59.7214,60.2219,23426.0
2022-05-31 10:00:00,62.62,63.23,62.58,62.94,35724.0,60.2701,60.8572,60.2316,60.5781,35724.0
2022-05-31 10:30:00,62.98,63.2,62.85,62.86,20898.0,60.6165,60.8283,60.4914,60.5011,20898.0
2022-05-31 11:00:00,62.85,62.89,62.54,62.77,26881.0,60.4914,60.5299,60.1931,60.4144,26881.0
2022-05-31 11:30:00,62.77,63.09,62.67,63.03,13019.0,60.4144,60.7224,60.3182,60.6647,13019.0
2022-05-31 12:00:00,63.04,63.17,62.83,62.99,17063.0,60.6743,60.7994,60.4722,60.6262,17063.0
2022-05-31 12:30:00,62.97,63.34,62.95,63.16,19796.0,60.6069,60.963,60.5877,60.7898,19796.0
2022-05-31 13:00:00,63.14,63.31,63.06,63.13,21595.0,60.7705,60.9342,60.6935,60.7609,21595.0
2022-05-31 13:30:00,63.13,63.71,63.13,63.71,14206.0,60.7609,61.3192,60.7609,61.3192,14206.0
2022-05-31 14:00:00,63.66,63.69,63.41,63.41,13189.0,61.271,61.2999,61.0304,61.0304,13189.0
2022-05-31 14:30:00,63.39,63.45,63.03,63.08,14737.0,61.0112,61.0689,60.6647,60.7128,14737.0
2022-05-31 15:00:00,63.08,63.3,62.98,63.12,32356.0,60.7128,60.9245,60.6165,60.7513,32356.0
2022-05-31 15:30:00,63.13,63.68,63.11,63.31,179917.0,60.7609,61.2903,60.7417,60.9342,179917.0
2022-06-01 09:30:00,63.74,63.89,63.12,63.46,32747.0,61.348,61.4924,60.7513,61.0785,32747.0
2022-06-01 10:00:00,63.32,63.34,62.58,62.61,10060.0,60.9438,60.963,60.2316,60.2604,10060.0
2022-06-01 10:30:00,62.61,62.69,62.43,62.55,12479.0,60.2604,60.3374,60.0872,60.2027,12479.0
2022-06-01 11:00:00,62.5,62.65,62.36,62.48,32061.0,60.1546,60.2989,60.0198,60.1353,32061.0
2022-06-01 11:30:00,62.53,62.57,62.16,62.19,14691.0,60.1834,60.2219,59.8273,59.8562,14691.0
2022-06-01 12:00:00,62.22,62.44,62.18,62.28,7233.0,59.8851,60.0968,59.8466,59.9428,7233.0
2022-06-01 12:30:00,62.27,62.39,62.13,62.27,58414.0,59.9332,60.0487,59.7984,59.9332,58414.0
2022-06-01 13:00:00,62.3,62.78,62.29,62.72,16068.0,59.9621,60.4241,59.9524,60.3663,16068.0
2022-06-01 13:30:00,62.7,62.91,62.68,62.87,14053.0,60.3471,60.5492,60.3278,60.5107,14053.0
2022-06-01 14:00:00,62.85,63.04,62.77,62.99,9401.0,60.4914,60.6743,60.4144,60.6262,9401.0
2022-06-01 14:30:00,63.03,63.16,62.89,62.91,13321.0,60.6647,60.7898,60.5299,60.5492,13321.0
2022-06-01 15:00:00,62.96,63.05,62.88,62.92,12997.0,60.5973,60.6839,60.5203,60.5588,12997.0
2022-06-01 15:30:00,62.9,63.05,62.68,62.68,91919.0,60.5396,60.6839,60.3278,60.3278,91919.0
2022-06-02 09:30:00,63.15,63.33,62.9,63.21,15372.0,60.7802,60.9534,60.5396,60.8379,15372.0
2022-06-02 10:00:00,63.22,63.54,63.16,63.24,29034.0,60.8475,61.1555,60.7898,60.8668,29034.0
2022-06-02 10:30:00,63.28,63.53,63.23,63.53,11051.0,60.9053,61.1459,60.8572,61.1459,11051.0
2022-06-02 11:00:00,63.52,63.76,63.52,63.67,17023.0,61.1363,61.3673,61.1363,61.2807,17023.0
2022-06-02 11:30:00,63.69,63.93,63.54,63.79,10499.0,61.2999,61.5309,61.1555,61.3962,10499.0
2022-06-02 12:00:00,63.76,63.92,63.73,63.91,9787.0,61.3673,61.5213,61.3384,61.5116,9787.0
2022-06-02 12:30:00,63.93,64.02,63.87,63.91,8773.0,61.5309,61.6175,61.4732,61.5116,8773.0
2022-06-02 13:00:00,63.94,64.03,63.84,63.95,14725.0,61.5405,61.6271,61.4443,61.5501,14725.0
2022-06-02 13:30:00,64.0,64.14,63.92,64.11,18307.0,61.5983,61.733,61.5213,61.7041,18307.0
2022-06-02 14:00:00,64.03,64.14,63.84,63.9,11996.0,61.6271,61.733,61.4443,61.502,11996.0
2022-06-02 14:30:00,63.92,64.05,63.89,63.98,17886.0,61.5213,61.6464,61.4924,61.579,17886.0
2022-06-02 15:00:00,64.0,64.07,63.93,63.97,14280.0,61.5983,61.6656,61.5309,61.5694,14280.0
2022-06-02 15:30:00,63.96,64.22,63.87,64.22,68541.0,61.5598,61.81,61.4732,61.81,68541.0
2022-06-03 09:30:00,63.44,63.68,63.29,63.64,14895.0,61.0593,61.2903,60.9149,61.2518,14895.0
2022-06-03 10:00:00,63.65,63.98,63.61,63.81,14684.0,61.2614,61.579,61.2229,61.4154,14684.0
2022-06-03 10:30:00,63.71,63.86,63.63,63.75,14214.0,61.3192,61.4635,61.2422,61.3577,14214.0
2022-06-03 11:00:00,63.73,63.76,63.41,63.42,12747.0,61.3384,61.3673,61.0304,61.04,12747.0
2022-06-03 11:30:00,63.43,63.5,63.19,63.37,8553.0,61.0497,61.117,60.8187,60.9919,8553.0
2022-06-03 12:00:00,63.35,63.41,63.22,63.29,13695.0,60.9727,61.0304,60.8475,60.9149,13695.0
2022-06-03 12:30:00,63.28,63.49,63.25,63.47,15608.0,60.9053,61.1074,60.8764,61.0882,15608.0
2022-06-03 13:00:00,63.49,63.66,63.36,63.56,11144.0,61.1074,61.271,60.9823,61.1748,11144.0
2022-06-03 13:30:00,63.54,63.54,63.4,63.49,11844.0,61.1555,61.1555,61.0208,61.1074,11844.0
2022-06-03 14:00:00,63.47,63.73,63.43,63.72,15694.0,61.0882,61.3384,61.0497,61.3288,15694.0
2022-06-03 14:30:00,63.69,63.69,63.47,63.54,13498.0,61.2999,61.2999,61.0882,61.1555,13498.0
2022-06-03 15:00:00,63.6,63.65,63.4,63.54,28972.0,61.2133,61.2614,61.0208,61.1555,28972.0
2022-06-03 15:30:00,63.57,63.74,63.41,63.71,78556.0,61.1844,61.348,61.0304,61.3192,78556.0
2022-06-06 09:30:00,63.96,64.25,63.69,64.09,8338.0,61.5598,61.8389,61.2999,61.6849,8338.0
2022-06-06 10:00:00,64.22,64.29,64.09,64.13,2924.0,61.81,61.8774,61.6849,61.7234,2924.0
2022-06-06 10:30:00,64.14,64.33,64.11,64.25,7398.0,61.733,61.9159,61.7041,61.8389,7398.0
2022-06-06 11:00:00,64.28,64.31,63.96,63.99,7212.0,61.8678,61.8966,61.5598,61.5886,7212.0
2022-06-06 11:30:00,64.03,64.14,63.96,64.12,4855.0,61.6271,61.733,61.5598,61.7138,4855.0
2022-06-06 12:00:00,63.95,64.01,63.85,63.85,4132.0,61.5501,61.6079,61.4539,61.4539,4132.0
2022-06-06 12:30:00,63.85,64.07,63.85,64.02,11592.0,61.4539,61.6656,61.4539,61.6175,11592.0
2022-06-06 13:00:00,64.04,64.06,63.93,63.96,6369.0,61.6368,61.656,61.5309,61.5598,6369.0
2022-06-06 13:30:00,63.96,64.12,63.93,64.04,3655.0,61.5598,61.7138,61.5309,61.6368,3655.0
2022-06-06 14:00:00,64.09,64.09,63.83,63.83,3981.0,61.6849,61.6849,61.4347,61.4347,3981.0
2022-06-06 14:30:00,63.81,63.98,63.78,63.94,4348.0,61.4154,61.579,61.3865,61.5405,4348.0
2022-06-06 15:00:00,63.94,63.96,63.69,63.77,55556.0,61.5405,61.5598,61.2999,61.3769,55556.0
2022-06-06 15:30:00,63.76,63.94,63.71,63.72,68677.0,61.3673,61.5405,61.3192,61.3288,68677.0
2022-06-07 09:30:00,63.29,63.4,62.96,63.15,18565.0,60.9149,61.0208,60.5973,60.7802,18565.0
2022-06-07 10:00:00,63.11,63.41,63.11,63.39,13676.0,60.7417,61.0304,60.7417,61.0112,13676.0
2022-06-07 10:30:00,63.39,63.76,63.39,63.73,14263.0,61.0112,61.3673,61.0112,61.3384,14263.0
2022-06-07 11:00:00,63.76,63.84,63.53,63.55,10775.0,61.3673,61.4443,61.1459,61.1652,10775.0
2022-06-07 11:30:00,63.56,63.58,63.45,63.48,6227.0,61.1748,61.194,61.0689,61.0978,6227.0
2022-06-07 12:00:00,63.49,63.53,63.29,63.43,7228.0,61.1074,61.1459,60.9149,61.0497,7228.0
2022-06-07 12:30:00,63.41,63.58,63.37,63.52,8657.0,61.0304,61.194,60.9919,61.1363,8657.0
2022-06-07 13:00:00,63.53,63.81,63.5,63.73,11450.0,61.1459,61.4154,61.117,61.3384,11450.0
2022-06-07 13:30:00,63.73,63.75,63.57,63.57,7088.0,61.3384,61.3577,61.1844,61.1844,7088.0
2022-06-07 14:00:00,63.54,63.74,63.53,63.71,13936.0,61.1555,61.348,61.1459,61.3192,13936.0
2022-06-07 14:30:00,63.74,63.81,63.54,63.66,9081.0,61.348,61.4154,61.1555,61.271,9081.0
2022-06-07 15:00:00,63.7,63.85,63.7,63.75,18223.0,61.3095,61.4539,61.3095,61.3577,18223.0
2022-06-07 15:30:00,63.77,63.99,63.76,63.99,82637.0,61.3769,61.5886,61.3673,61.5886,82637.0
2022-06-08 09:30:00,63.66,63.79,63.1,63.78,13847.0,61.271,61.3962,60.732,61.3865,13847.0
2022-06-08 10:00:00,63.68,63.77,63.39,63.6,8780.0,61.2903,61.3769,61.0112,61.2133,8780.0
2022-06-08 10:30:00,63.57,63.73,63.55,63.71,9312.0,61.1844,61.3384,61.1652,61.3192,9312.0
2022-06-08 11:00:00,63.76,63.96,63.7,63.82,5773.0,61.3673,61.5598,61.3095,61.425,5773.0
2022-06-08 11:30:00,63.81,63.83,63.71,63.78,5143.0,61.4154,61.4347,61.3192,61.3865,5143.0
2022-06-08 12:00:00,63.81,63.85,63.54,63.54,10618.0,61.4154,61.4539,61.1555,61.1555,10618.0
2022-06-08 12:30:00,63.59,63.6,63.21,63.45,15654.0,61.2037,61.2133,60.8379,61.0689,15654.0
2022-06-08 13:00:00,63.42,63.52,63.36,63.46,7867.0,61.04,61.1363,60.9823,61.0785,7867.0
2022-06-08 13:30:00,63.46,63.46,63.26,63.29,4752.0,61.0785,61.0785,60.886,60.9149,4752.0
2022-06-08 14:00:00,63.35,63.39,63.17,63.2,4956.0,60.9727,61.0112,60.7994,60.8283,4956.0
2022-06-08 14:30:00,63.2,63.29,63.16,63.28,3152.0,60.8283,60.9149,60.7898,60.9053,3152.0
2022-06-08 15:00:00,63.25,63.35,63.24,63.27,12117.0,60.8764,60.9727,60.8668,60.8957,12117.0
2022-06-08 15:30:00,63.27,63.33,63.08,63.27,85995.0,60.8957,60.9534,60.7128,60.8957,85995.0
2022-06-09 09:30:00,62.89,63.55,62.89,63.55,16904.0,60.5299,61.1652,60.5299,61.1652,16904.0
2022-06-09 10:00:00,63.58,63.69,63.2,63.34,19411.0,61.194,61.2999,60.8283,60.963,19411.0
2022-06-09 10:30:00,63.42,63.47,63.16,63.32,11443.0,61.04,61.0882,60.7898,60.9438,11443.0
2022-06-09 11:00:00,63.27,63.39,63.2,63.29,4111.0,60.8957,61.0112,60.8283,60.9149,4111.0
2022-06-09 11:30:00,63.27,63.48,63.25,63.42,3682.0,60.8957,61.0978,60.8764,61.04,3682.0
2022-06-09 12:00:00,63.38,63.54,63.22,63.53,5584.0,61.0015,61.1555,60.8475,61.1459,5584.0
2022-06-09 12:30:00,63.56,63.73,63.52,63.73,7657.0,61.1748,61.3384,61.1363,61.3384,7657.0
2022-06-09 13:00:00,63.74,63.88,63.68,63.68,13413.0,61.348,61.4828,61.2903,61.2903,13413.0
2022-06-09 13:30:00,63.63,63.68,63.46,63.68,7407.0,61.2422,61.2903,61.0785,61.2903,7407.0
2022-06-09 14:00:00,63.68,63.68,63.48,63.52,7770.0,61.2903,61.2903,61.0978,61.1363,7770.0
2022-06-09 14:30:00,63.51,63.51,63.25,63.25,5708.0,61.1267,61.1267,60.8764,60.8764,5708.0
2022-06-09 15:00:00,63.19,63.33,63.08,63.2,13050.0,60.8187,60.9534,60.7128,60.8283,13050.0
2022-06-09 15:30:00,63.2,63.35,62.72,62.75,109783.0,60.8283,60.9727,60.3663,60.3952,109783.0
2022-06-10 09:30:00,62.54,62.54,61.15,61.15,24538.0,60.1931,60.1931,58.8552,58.8552,24538.0
2022-06-10 10:00:00,61.03,61.16,60.91,61.04,12529.0,58.7397,58.8648,58.6242,58.7494,12529.0
2022-06-10 10:30:00,61.07,61.7,61.02,61.43,29455.0,58.7782,59.3846,58.7301,59.1247,29455.0
2022-06-10 11:00:00,61.43,61.49,61.26,61.35,20720.0,59.1247,59.1825,58.9611,59.0477,20720.0
2022-06-10 11:30:00,61.28,61.3,61.0,61.14,11059.0,58.9803,58.9996,58.7109,58.8456,11059.0
2022-06-10 12:00:00,61.08,61.28,60.99,61.06,8734.0,58.7879,58.9803,58.7012,58.7686,8734.0
2022-06-10 12:30:00,61.1,61.14,60.9,61.06,6908.0,58.8071,58.8456,58.6146,58.7686,6908.0
2022-06-10 13:00:00,61.05,61.21,60.9,61.21,4729.0,58.759,58.913,58.6146,58.913,4729.0
2022-06-10 13:30:00,61.24,61.3,61.07,61.08,8871.0,58.9418,58.9996,58.7782,58.7879,8871.0
2022-06-10 14:00:00,61.01,61.42,61.0,61.22,8985.0,58.7205,59.1151,58.7109,58.9226,8985.0
2022-06-10 14:30:00,61.23,61.39,61.13,61.35,7744.0,58.9322,59.0862,58.836,59.0477,7744.0
2022-06-10 15:00:00,61.39,61.39,61.13,61.31,11642.0,59.0862,59.0862,58.836,59.0092,11642.0
2022-06-10 15:30:00,61.26,61.4,60.92,60.96,94596.0,58.9611,59.0958,58.6339,58.6724,94596.0
2022-06-13 09:30:00,59.66,60.03,59.36,59.7,15996.0,57.4211,57.7773,57.1324,57.4596,15996.0
2022-06-13 10:00:00,59.68,59.68,59.11,59.15,15128.0,57.4404,57.4404,56.8918,56.9303,15128.0
2022-06-13 10:30:00,59.15,59.15,58.75,58.82,25840.0,56.9303,56.9303,56.5453,56.6127,25840.0
2022-06-13 11:00:00,58.75,58.93,58.59,58.86,14059.0,56.5453,56.7185,56.3913,56.6512,14059.0
2022-06-13 11:30:00,58.83,59.11,58.79,58.98,20641.0,56.6223,56.8918,56.5838,56.7667,20641.0
2022-06-13 12:00:00,59.02,59.21,59.0,59.05,18920.0,56.8052,56.988,56.7859,56.834,18920.0
2022-06-13 12:30:00,59.04,59.51,59.03,59.1,14983.0,56.8244,57.2768,56.8148,56.8822,14983.0
2022-06-13 13:00:00,59.14,59.22,58.98,59.12,14740.0,56.9207,56.9977,56.7667,56.9014,14740.0
2022-06-13 13:30:00,59.14,59.61,59.04,59.36,16033.0,56.9207,57.373,56.8244,57.1324,16033.0
2022-06-13 14:00:00,59.33,59.33,59.06,59.22,22260.0,57.1035,57.1035,56.8437,56.9977,22260.0
2022-06-13 14:30:00,59.22,59.33,58.93,59.0,11849.0,56.9977,57.1035,56.7185,56.7859,11849.0
2022-06-13 15:00:00,58.94,59.08,58.6,58.6,45111.0,56.7282,56.8629,56.4009,56.4009,45111.0
2022-06-13 15:30:00,58.58,58.66,58.25,58.62,107356.0,56.3817,56.4587,56.0641,56.4202,107356.0
2022-06-14 09:30:00,58.64,59.06,58.42,58.8,29906.0,56.4394,56.8437,56.2277,56.5934,29906.0
2022-06-14 10:00:00,58.77,58.79,57.99,58.02,28767.0,56.5645,56.5838,55.8138,55.8427,28767.0
2022-06-14 10:30:00,58.01,58.38,57.93,58.23,15997.0,55.8331,56.1892,55.7561,56.0448,15997.0
2022-06-14 11:00:00,58.18,58.32,57.55,57.63,29713.0,55.9967,56.1314,55.3903,55.4673,29713.0
2022-06-14 11:30:00,57.66,57.95,57.51,57.86,9239.0,55.4962,55.7753,55.3518,55.6887,9239.0
2022-06-14 12:00:00,57.84,57.85,57.48,57.56,11985.0,55.6694,55.6791,55.3229,55.3999,11985.0
2022-06-14 12:30:00,57.56,57.74,57.55,57.74,8329.0,55.3999,55.5732,55.3903,55.5732,8329.0
2022-06-14 13:00:00,57.76,58.07,57.6,57.94,9544.0,55.5924,55.8908,55.4384,55.7657,9544.0
2022-06-14 13:30:00,57.94,57.94,57.65,57.72,10966.0,55.7657,55.7657,55.4866,55.5539,10966.0
2022-06-14 14:00:00,57.75,58.03,57.72,57.96,12119.0,55.5828,55.8523,55.5539,55.7849,12119.0
2022-06-14 14:30:00,57.89,57.97,57.69,57.71,10304.0,55.7176,55.7946,55.5251,55.5443,10304.0
2022-06-14 15:00:00,57.72,57.78,57.55,57.75,13498.0,55.5539,55.6117,55.3903,55.5828,13498.0
2022-06-14 15:30:00,57.77,58.2,57.77,58.08,68474.0,55.6021,56.0159,55.6021,55.9004,68474.0
2022-06-15 09:30:00,58.43,58.75,58.3,58.66,14394.0,56.2373,56.5453,56.1122,56.4587,14394.0
2022-06-15 10:00:00,58.68,58.75,58.44,58.47,11794.0,56.4779,56.5453,56.2469,56.2758,11794.0
2022-06-15 10:30:00,58.49,58.53,58.32,58.42,14186.0,56.295,56.3335,56.1314,56.2277,14186.0
2022-06-15 11:00:00,58.4,58.4,58.02,58.23,10511.0,56.2084,56.2084,55.8427,56.0448,10511.0
2022-06-15 11:30:00,58.2,58.27,58.06,58.2,10092.0,56.0159,56.0833,55.8812,56.0159,10092.0
2022-06-15 12:00:00,58.2,58.33,58.12,58.29,6299.0,56.0159,56.141,55.9389,56.1026,6299.0
2022-06-15 12:30:00,58.31,58.37,58.04,58.05,6168.0,56.1218,56.1795,55.8619,55.8716,6168.0
2022-06-15 13:00:00,58.02,58.17,57.96,58.03,12902.0,55.8427,55.9871,55.7849,55.8523,12902.0
2022-06-15 13:30:00,58.03,58.6,58.01,58.6,24816.0,55.8523,56.4009,55.8331,56.4009,24816.0
2022-06-15 14:00:00,58.58,58.75,57.97,57.97,14285.0,56.3817,56.5453,55.7946,55.7946,14285.0
2022-06-15 14:30:00,57.96,59.03,57.74,58.55,22536.0,55.7849,56.8148,55.5732,56.3528,22536.0
2022-06-15 15:00:00,58.62,59.06,58.34,59.06,28071.0,56.4202,56.8437,56.1507,56.8437,28071.0
2022-06-15 15:30:00,59.06,59.3,58.55,58.68,57551.0,56.8437,57.0746,56.3528,56.4779,57551.0
2022-06-16 09:30:00,57.65,57.68,56.91,57.06,20747.0,55.4866,55.5154,54.7743,54.9187,20747.0
2022-06-16 10:00:00,57.06,57.25,56.92,57.25,20983.0,54.9187,55.1016,54.784,55.1016,20983.0
2022-06-16 10:30:00,57.21,57.27,56.55,56.6,18686.0,55.0631,55.1208,54.4278,54.476,18686.0
2022-06-16 11:00:00,56.58,57.12,56.57,57.1,14421.0,54.4567,54.9765,54.4471,54.9572,14421.0
2022-06-16 11:30:00,57.08,57.11,56.89,57.11,19730.0,54.938,54.9668,54.7551,54.9668,19730.0
2022-06-16 12:00:00,57.1,57.12,56.83,57.02,14047.0,54.9572,54.9765,54.6973,54.8802,14047.0
2022-06-16 12:30:00,57.09,57.09,56.86,56.99,11738.0,54.9476,54.9476,54.7262,54.8513,11738.0
2022-06-16 13:00:00,57.0,57.11,56.84,57.06,12702.0,54.861,54.9668,54.707,54.9187,12702.0
2022-06-16 13:30:00,57.04,57.08,56.74,56.74,9835.0,54.8995,54.938,54.6107,54.6107,9835.0
2022-06-16 14:00:00,56.75,56.85,56.48,56.53,24499.0,54.6203,54.7166,54.3605,54.4086,24499.0
2022-06-16 14:30:00,56.52,56.77,56.5,56.55,16573.0,54.399,54.6396,54.3797,54.4278,16573.0
2022-06-16 15:00:00,56.54,57.0,56.54,56.86,27711.0,54.4182,54.861,54.4182,54.7262,27711.0
2022-06-16 15:30:00,56.86,56.95,56.56,56.95,125110.0,54.7262,54.8128,54.4375,54.8128,125110.0
2022-06-17 09:30:00,57.2,57.76,56.87,57.57,155640.0,55.0535,55.5924,54.7358,55.4096,155640.0
2022-06-17 10:00:00,57.55,57.55,57.09,57.12,17760.0,55.3903,55.3903,54.9476,54.9765,17760.0
2022-06-17 10:30:00,57.18,57.21,56.95,57.15,14855.0,55.0342,55.0631,54.8128,55.0053,14855.0
2022-06-17 11:00:00,57.11,57.73,56.97,57.71,14513.0,54.9668,55.5636,54.8321,55.5443,14513.0
2022-06-17 11:30:00,57.72,57.82,57.26,57.32,15354.0,55.5539,55.6502,55.1112,55.169,15354.0
2022-06-17 12:00:00,57.18,57.45,57.13,57.38,12992.0,55.0342,55.2941,54.9861,55.2267,12992.0
2022-06-17 12:30:00,57.37,57.55,57.31,57.43,10631.0,55.2171,55.3903,55.1593,55.2748,10631.0
2022-06-17 13:00:00,57.45,57.87,57.41,57.61,12142.0,55.2941,55.6983,55.2556,55.4481,12142.0
2022-06-17 13:30:00,57.63,57.73,57.47,57.64,9190.0,55.4673,55.5636,55.3133,55.4769,9190.0
2022-06-17 14:00:00,57.67,57.71,57.56,57.59,14560.0,55.5058,55.5443,55.3999,55.4288,14560.0
2022-06-17 14:30:00,57.59,57.72,57.32,57.38,23454.0,55.4288,55.5539,55.169,55.2267,23454.0
2022-06-17 15:00:00,57.4,57.57,57.11,57.52,18291.0,55.2459,55.4096,54.9668,55.3614,18291.0
2022-06-17 15:30:00,57.53,57.53,57.02,57.05,85666.0,55.3711,55.3711,54.8802,54.9091,85666.0
2022-06-21 09:30:00,57.8,57.95,57.09,57.42,25297.0,55.6309,55.7753,54.9476,55.2652,25297.0
2022-06-21 10:00:00,57.4,58.2,57.4,58.13,25142.0,55.2459,56.0159,55.2459,55.9486,25142.0
2022-06-21 10:30:00,58.15,58.29,58.05,58.06,20103.0,55.9678,56.1026,55.8716,55.8812,20103.0
2022-06-21 11:00:00,58.09,58.1,57.87,57.97,38287.0,55.9101,55.9197,55.6983,55.7946,38287.0
2022-06-21 11:30:00,57.98,58.08,57.89,57.89,31114.0,55.8042,55.9004,55.7176,55.7176,31114.0
2022-06-21 12:00:00,57.9,57.99,57.87,57.93,9603.0,55.7272,55.8138,55.6983,55.7561,9603.0
2022-06-21 12:30:00,57.94,57.99,57.77,57.93,8711.0,55.7657,55.8138,55.6021,55.7561,8711.0
2022-06-21 13:00:00,57.95,58.0,57.79,57.81,14517.0,55.7753,55.8234,55.6213,55.6406,14517.0
2022-06-21 13:30:00,57.82,57.96,57.8,57.87,12624.0,55.6502,55.7849,55.6309,55.6983,12624.0
2022-06-21 14:00:00,57.85,57.95,57.84,57.91,14396.0,55.6791,55.7753,55.6694,55.7368,14396.0
2022-06-21 14:30:00,57.93,58.03,57.9,58.0,16418.0,55.7561,55.8523,55.7272,55.8234,16418.0
2022-06-21 15:00:00,57.98,58.21,57.98,58.08,18798.0,55.8042,56.0256,55.8042,55.9004,18798.0
2022-06-21 15:30:00,58.07,58.11,57.96,58.01,55603.0,55.8908,55.9293,55.7849,55.8331,55603.0
2022-06-22 09:30:00,57.47,57.8,57.34,57.52,25892.0,55.3133,55.6309,55.1882,55.3614,25892.0
2022-06-22 10:00:00,57.57,58.08,57.27,58.02,24036.0,55.4096,55.9004,55.1208,55.8427,24036.0
2022-06-22 10:30:00,58.09,58.11,57.91,57.94,22955.0,55.9101,55.9293,55.7368,55.7657,22955.0
2022-06-22 11:00:00,57.93,58.04,57.77,57.97,17767.0,55.7561,55.8619,55.6021,55.7946,17767.0
2022-06-22 11:30:00,58.0,58.09,57.78,57.83,17182.0,55.8234,55.9101,55.6117,55.6598,17182.0
2022-06-22 12:00:00,57.87,58.09,57.84,57.95,24049.0,55.6983,55.9101,55.6694,55.7753,24049.0
2022-06-22 12:30:00,57.96,58.11,57.89,58.07,15981.0,55.7849,55.9293,55.7176,55.8908,15981.0
2022-06-22 13:00:00,58.1,58.27,57.97,58.22,15860.0,55.9197,56.0833,55.7946,56.0352,15860.0
2022-06-22 13:30:00,58.2,58.34,58.13,58.23,8612.0,56.0159,56.1507,55.9486,56.0448,8612.0
2022-06-22 14:00:00,58.23,58.47,58.21,58.25,14666.0,56.0448,56.2758,56.0256,56.0641,14666.0
2022-06-22 14:30:00,58.29,58.37,58.21,58.31,15667.0,56.1026,56.1795,56.0256,56.1218,15667.0
2022-06-22 15:00:00,58.3,58.39,58.17,58.2,17652.0,56.1122,56.1988,55.9871,56.0159,17652.0
2022-06-22 15:30:00,58.17,58.26,58.01,58.08,89128.0,55.9871,56.0737,55.8331,55.9004,89128.0
2022-06-23 09:30:00,57.85,58.57,57.81,58.19,22453.0,55.6791,56.372,55.6406,56.0063,22453.0
2022-06-23 10:00:00,58.32,58.32,57.6,57.6,22386.0,56.1314,56.1314,55.4384,55.4384,22386.0
2022-06-23 10:30:00,57.63,57.99,57.63,57.97,14262.0,55.4673,55.8138,55.4673,55.7946,14262.0
2022-06-23 11:00:00,57.96,58.05,57.83,57.88,14741.0,55.7849,55.8716,55.6598,55.7079,14741.0
2022-06-23 11:30:00,57.92,58.06,57.7,57.94,18577.0,55.7464,55.8812,55.5347,55.7657,18577.0
2022-06-23 12:00:00,57.91,58.17,57.82,58.09,27566.0,55.7368,55.9871,55.6502,55.9101,27566.0
2022-06-23 12:30:00,58.09,58.17,58.01,58.09,14214.0,55.9101,55.9871,55.8331,55.9101,14214.0
2022-06-23 13:00:00,58.09,58.24,58.05,58.14,10530.0,55.9101,56.0544,55.8716,55.9582,10530.0
2022-06-23 13:30:00,58.17,58.29,58.11,58.19,11539.0,55.9871,56.1026,55.9293,56.0063,11539.0
2022-06-23 14:00:00,58.2,58.4,58.14,58.39,21325.0,56.0159,56.2084,55.9582,56.1988,21325.0
2022-06-23 14:30:00,58.39,58.58,58.39,58.57,18180.0,56.1988,56.3817,56.1988,56.372,18180.0
2022-06-23 15:00:00,58.57,58.72,58.54,58.63,26022.0,56.372,56.5164,56.3432,56.4298,26022.0
2022-06-23 15:30:00,58.63,58.81,58.58,58.71,86250.0,56.4298,56.603,56.3817,56.5068,86250.0
2022-06-24 09:30:00,59.3,59.64,59.05,59.59,15465.0,57.0746,57.4019,56.834,57.3538,15465.0
2022-06-24 10:00:00,59.64,60.04,59.64,59.94,10800.0,57.4019,57.7869,57.4019,57.6906,10800.0
2022-06-24 10:30:00,59.93,60.11,59.86,59.96,13858.0,57.681,57.8543,57.6136,57.7099,13858.0
2022-06-24 11:00:00,59.98,60.24,59.86,60.24,23535.0,57.7291,57.9794,57.6136,57.9794,23535.0
2022-06-24 11:30:00,60.23,60.29,60.17,60.19,6134.0,57.9697,58.0275,57.912,57.9312,6134.0
2022-06-24 12:00:00,60.21,60.28,60.18,60.2,9990.0,57.9505,58.0179,57.9216,57.9409,9990.0
2022-06-24 12:30:00,60.2,60.34,60.19,60.26,8649.0,57.9409,58.0756,57.9312,57.9986,8649.0
2022-06-24 13:00:00,60.24,60.37,60.23,60.28,7795.0,57.9794,58.1045,57.9697,58.0179,7795.0
2022-06-24 13:30:00,60.3,60.53,60.29,60.5,10852.0,58.0371,58.2585,58.0275,58.2296,10852.0
2022-06-24 14:00:00,60.5,60.53,60.26,60.39,17960.0,58.2296,58.2585,57.9986,58.1237,17960.0
2022-06-24 14:30:00,60.37,60.46,60.32,60.36,9104.0,58.1045,58.1911,58.0564,58.0949,9104.0
2022-06-24 15:00:00,60.38,60.55,60.38,60.52,20087.0,58.1141,58.2777,58.1141,58.2489,20087.0
2022-06-24 15:30:00,60.54,60.79,60.48,60.78,110823.0,58.2681,58.5087,58.2104,58.4991,110823.0
2022-06-27 09:30:00,60.86,60.86,60.03,60.16,21947.0,58.5761,58.5761,57.7773,57.9024,21947.0
2022-06-27 10:00:00,60.2,60.62,60.15,60.42,18401.0,57.9409,58.3451,57.8928,58.1526,18401.0
2022-06-27 10:30:00,60.4,60.56,60.3,60.39,40079.0,58.1334,58.2874,58.0371,58.1237,40079.0
2022-06-27 11:00:00,60.39,60.88,60.34,60.87,21674.0,58.1237,58.5954,58.0756,58.5857,21674.0
2022-06-27 11:30:00,60.88,60.95,60.79,60.94,20536.0,58.5954,58.6627,58.5087,58.6531,20536.0
2022-06-27 12:00:00,60.96,60.96,60.5,60.56,20921.0,58.6724,58.6724,58.2296,58.2874,20921.0
2022-06-27 12:30:00,60.53,60.59,60.42,60.57,18515.0,58.2585,58.3162,58.1526,58.297,18515.0
2022-06-27 13:00:00,60.6,60.66,60.39,60.46,15672.0,58.3259,58.3836,58.1237,58.1911,15672.0
2022-06-27 13:30:00,60.47,60.61,60.43,60.52,18092.0,58.2007,58.3355,58.1622,58.2489,18092.0
2022-06-27 14:00:00,60.53,60.71,60.48,60.7,17508.0,58.2585,58.4317,58.2104,58.4221,17508.0
2022-06-27 14:30:00,60.68,60.76,60.59,60.6,15290.0,58.4029,58.4799,58.3162,58.3259,15290.0
2022-06-27 15:00:00,60.56,60.66,60.47,60.57,26665.0,58.2874,58.3836,58.2007,58.297,26665.0
2022-06-27 15:30:00,60.54,60.56,60.31,60.52,93273.0,58.2681,58.2874,58.0467,58.2489,93273.0
2022-06-28 09:30:00,60.6,60.96,60.4,60.65,19552.0,58.3259,58.6724,58.1334,58.374,19552.0
2022-06-28 10:00:00,60.73,60.78,60.28,60.4,28877.0,58.451,58.4991,58.0179,58.1334,28877.0
2022-06-28 10:30:00,60.37,60.53,60.29,60.47,27075.0,58.1045,58.2585,58.0275,58.2007,27075.0
2022-06-28 11:00:00,60.46,60.52,60.22,60.22,26665.0,58.1911,58.2489,57.9601,57.9601,26665.0
2022-06-28 11:30:00,60.24,60.36,59.98,60.06,28886.0,57.9794,58.0949,57.7291,57.8061,28886.0
2022-06-28 12:00:00,60.06,60.25,60.01,60.25,14357.0,57.8061,57.989,57.758,57.989,14357.0
2022-06-28 12:30:00,60.24,60.25,60.04,60.09,19958.0,57.9794,57.989,57.7869,57.835,19958.0
2022-06-28 13:00:00,60.09,60.14,59.87,60.11,22326.0,57.835,57.8831,57.6233,57.8543,22326.0
2022-06-28 13:30:00,60.12,60.16,60.03,60.13,25634.0,57.8639,57.9024,57.7773,57.8735,25634.0
2022-06-28 14:00:00,60.12,60.2,59.92,59.99,34217.0,57.8639,57.9409,57.6714,57.7388,34217.0
2022-06-28 14:30:00,59.99,59.99,59.79,59.88,16274.0,57.7388,57.7388,57.5463,57.6329,16274.0
2022-06-28 15:00:00,59.88,59.96,59.81,59.87,41211.0,57.6329,57.7099,57.5655,57.6233,41211.0
2022-06-28 15:30:00,59.86,59.91,59.62,59.64,171900.0,57.6136,57.6618,57.3826,57.4019,171900.0
2022-06-29 09:30:00,59.69,59.73,58.8,59.19,16749.0,57.45,57.4885,56.5934,56.9688,16749.0
2022-06-29 10:00:00,59.2,59.64,59.19,59.64,11685.0,56.9784,57.4019,56.9688,57.4019,11685.0
2022-06-29 10:30:00,59.59,59.78,59.49,59.68,12443.0,57.3538,57.5366,57.2575,57.4404,12443.0
2022-06-29 11:00:00,59.68,59.68,59.4,59.5,9088.0,57.4404,57.4404,57.1709,57.2671,9088.0
2022-06-29 11:30:00,59.47,59.79,59.47,59.64,11994.0,57.2383,57.5463,57.2383,57.4019,11994.0
2022-06-29 12:00:00,59.73,59.76,59.44,59.44,9308.0,57.4885,57.5174,57.2094,57.2094,9308.0
2022-06-29 12:30:00,59.48,59.71,59.48,59.59,10134.0,57.2479,57.4693,57.2479,57.3538,10134.0
2022-06-29 13:00:00,59.58,59.72,59.42,59.58,11218.0,57.3441,57.4789,57.1901,57.3441,11218.0
2022-06-29 13:30:00,59.55,59.76,59.49,59.72,10378.0,57.3153,57.5174,57.2575,57.4789,10378.0
2022-06-29 14:00:00,59.72,59.82,59.62,59.67,16815.0,57.4789,57.5751,57.3826,57.4308,16815.0
2022-06-29 14:30:00,59.68,59.68,59.51,59.58,18878.0,57.4404,57.4404,57.2768,57.3441,18878.0
2022-06-29 15:00:00,59.57,59.7,59.49,59.7,14827.0,57.3345,57.4596,57.2575,57.4596,14827.0
2022-06-29 15:30:00,59.72,59.81,59.57,59.75,74085.0,57.4789,57.5655,57.3345,57.5078,74085.0
2022-06-30 09:30:00,59.21,59.25,58.57,58.69,25449.0,56.988,57.0265,56.372,56.4875,25449.0
2022-06-30 10:00:00,58.74,59.24,58.59,59.02,15524.0,56.5357,57.0169,56.3913,56.8052,15524.0
2022-06-30 10:30:00,59.1,59.42,59.08,59.24,18269.0,56.8822,57.1901,56.8629,57.0169,18269.0
2022-06-30 11:00:00,59.25,59.52,59.15,59.42,19769.0,57.0265,57.2864,56.9303,57.1901,19769.0
2022-06-30 11:30:00,59.45,59.61,59.33,59.57,13673.0,57.219,57.373,57.1035,57.3345,13673.0
2022-06-30 12:00:00,59.58,59.81,59.4,59.79,12509.0,57.3441,57.5655,57.1709,57.5463,12509.0
2022-06-30 12:30:00,59.82,59.86,59.67,59.76,9131.0,57.5751,57.6136,57.4308,57.5174,9131.0
2022-06-30 13:00:00,59.79,59.81,59.51,59.71,8347.0,57.5463,57.5655,57.2768,57.4693,8347.0
2022-06-30 13:30:00,59.75,59.92,59.65,59.85,13755.0,57.5078,57.6714,57.4115,57.604,13755.0
2022-06-30 14:00:00,59.83,59.85,59.47,59.65,17713.0,57.5848,57.604,57.2383,57.4115,17713.0
2022-06-30 14:30:00,59.63,59.67,59.27,59.28,28001.0,57.3923,57.4308,57.0458,57.0554,28001.0
2022-06-30 15:00:00,59.26,59.35,59.01,59.32,46000.0,57.0361,57.1228,56.7955,57.0939,46000.0
2022-06-30 15:30:00,59.33,59.48,59.0,59.4,177081.0,57.1035,57.2479,56.7859,57.1709,177081.0
2022-07-01 09:30:00,59.54,59.83,59.17,59.39,47865.0,57.3056,57.5848,56.9495,57.1613,47865.0
2022-07-01 10:00:00,59.4,59.62,58.59,58.67,41808.0,57.1709,57.3826,56.3913,56.4683,41808.0
2022-07-01 10:30:00,58.65,58.76,58.42,58.62,31327.0,56.449,56.5549,56.2277,56.4202,31327.0
2022-07-01 11:00:00,58.58,58.9,58.56,58.82,29100.0,56.3817,56.6897,56.3624,56.6127,29100.0
2022-07-01 11:30:00,58.83,59.04,58.77,58.84,13516.0,56.6223,56.8244,56.5645,56.6319,13516.0
2022-07-01 12:00:00,58.82,58.96,58.72,58.92,15292.0,56.6127,56.7474,56.5164,56.7089,15292.0
2022-07-01 12:30:00,58.93,58.98,58.7,58.7,21378.0,56.7185,56.7667,56.4972,56.4972,21378.0
2022-07-01 13:00:00,58.72,58.92,58.68,58.87,13282.0,56.5164,56.7089,56.4779,56.6608,13282.0
2022-07-01 13:30:00,58.89,59.12,58.81,59.04,14501.0,56.68,56.9014,56.603,56.8244,14501.0
2022-07-01 14:00:00,59.06,59.18,58.94,59.07,23812.0,56.8437,56.9592,56.7282,56.8533,23812.0
2022-07-01 14:30:00,59.09,59.24,59.09,59.19,14846.0,56.8725,57.0169,56.8725,56.9688,14846.0
2022-07-01 15:00:00,59.18,59.29,59.05,59.25,44517.0,56.9592,57.065,56.834,57.0265,44517.0
2022-07-01 15:30:00,59.26,59.68,59.26,59.5,75295.0,57.0361,57.4404,57.0361,57.2671,75295.0
2022-07-05 09:30:00,58.69,58.9,58.43,58.5,42505.0,56.4875,56.6897,56.2373,56.3047,42505.0
2022-07-05 10:00:00,58.51,58.79,58.3,58.77,34242.0,56.3143,56.5838,56.1122,56.5645,34242.0
2022-07-05 10:30:00,58.73,59.28,58.72,59.28,30330.0,56.526,57.0554,56.5164,57.0554,30330.0
2022-07-05 11:00:00,59.22,59.29,58.86,59.01,41147.0,56.9977,57.065,56.6512,56.7955,41147.0
2022-07-05 11:30:00,58.97,59.01,58.84,58.98,19972.0,56.757,56.7955,56.6319,56.7667,19972.0
2022-07-05 12:00:00,58.97,59.25,58.85,59.24,24401.0,56.757,57.0265,56.6415,57.0169,24401.0
2022-07-05 12:30:00,59.23,59.31,59.13,59.13,9831.0,57.0073,57.0843,56.911,56.911,9831.0
2022-07-05 13:00:00,59.13,59.24,58.97,59.17,26645.0,56.911,57.0169,56.757,56.9495,26645.0
2022-07-05 13:30:00,59.18,59.38,59.14,59.32,22692.0,56.9592,57.1516,56.9207,57.0939,22692.0
2022-07-05 14:00:00,59.32,59.59,59.31,59.58,11968.0,57.0939,57.3538,57.0843,57.3441,11968.0
2022-07-05 14:30:00,59.66,59.83,59.65,59.79,13309.0,57.4211,57.5848,57.4115,57.5463,13309.0
2022-07-05 15:00:00,59.8,60.05,59.76,59.99,21915.0,57.5559,57.7965,57.5174,57.7388,21915.0
2022-07-05 15:30:00,60.01,60.28,60.01,60.28,91895.0,57.758,58.0179,57.758,58.0179,91895.0
2022-07-06 09:30:00,60.34,60.71,59.52,59.53,28804.0,58.0756,58.4317,57.2864,57.296,28804.0
2022-07-06 10:00:00,59.51,59.88,59.44,59.8,21097.0,57.2768,57.6329,57.2094,57.5559,21097.0
2022-07-06 10:30:00,59.8,59.97,59.7,59.94,19033.0,57.5559,57.7195,57.4596,57.6906,19033.0
2022-07-06 11:00:00,59.92,59.92,59.69,59.79,17665.0,57.6714,57.6714,57.45,57.5463,17665.0
2022-07-06 11:30:00,59.78,59.97,59.66,59.9,55432.0,57.5366,57.7195,57.4211,57.6521,55432.0
2022-07-06 12:00:00,59.94,59.94,59.74,59.8,13980.0,57.6906,57.6906,57.4981,57.5559,13980.0
2022-07-06 12:30:00,59.82,59.82,59.64,59.81,14091.0,57.5751,57.5751,57.4019,57.5655,14091.0
2022-07-06 13:00:00,59.8,59.96,59.8,59.83,11172.0,57.5559,57.7099,57.5559,57.5848,11172.0
2022-07-06 13:30:00,59.82,59.86,59.74,59.84,14108.0,57.5751,57.6136,57.4981,57.5944,14108.0
2022-07-06 14:00:00,59.83,60.03,59.71,60.03,29552.0,57.5848,57.7773,57.4693,57.7773,29552.0
2022-07-06 14:30:00,60.05,60.29,59.97,60.13,35036.0,57.7965,58.0275,57.7195,57.8735,35036.0
2022-07-06 15:00:00,60.11,60.53,59.99,60.53,33581.0,57.8543,58.2585,57.7388,58.2585,33581.0
2022-07-06 15:30:00,60.51,60.61,59.95,60.14,99951.0,58.2392,58.3355,57.7003,57.8831,99951.0
2022-07-07 09:30:00,60.36,61.01,60.36,60.87,16560.0,58.0949,58.7205,58.0949,58.5857,16560.0
2022-07-07 10:00:00,60.81,60.83,60.24,60.37,15251.0,58.528,58.5472,57.9794,58.1045,15251.0
2022-07-07 10:30:00,60.38,60.76,60.38,60.76,15766.0,58.1141,58.4799,58.1141,58.4799,15766.0
2022-07-07 11:00:00,60.8,60.88,60.74,60.79,13170.0,58.5184,58.5954,58.4606,58.5087,13170.0
2022-07-07 11:30:00,60.75,60.94,60.75,60.92,10665.0,58.4702,58.6531,58.4702,58.6339,10665.0
2022-07-07 12:00:00,60.92,61.0,60.73,60.76,30210.0,58.6339,58.7109,58.451,58.4799,30210.0
2022-07-07 12:30:00,60.74,60.81,60.66,60.72,18154.0,58.4606,58.528,58.3836,58.4414,18154.0
2022-07-07 13:00:00,60.7,60.77,60.67,60.69,9453.0,58.4221,58.4895,58.3932,58.4125,9453.0
2022-07-07 13:30:00,60.72,60.78,60.69,60.73,13849.0,58.4414,58.4991,58.4125,58.451,13849.0
2022-07-07 14:00:00,60.7,61.05,60.69,61.05,29825.0,58.4221,58.759,58.4125,58.759,29825.0
2022-07-07 14:30:00,61.06,61.1,60.89,61.05,16867.0,58.7686,58.8071,58.605,58.759,16867.0
2022-07-07 15:00:00,61.05,61.26,61.05,61.2,13375.0,58.759,58.9611,58.759,58.9033,13375.0
2022-07-07 15:30:00,61.21,61.37,61.09,61.3,73293.0,58.913,59.067,58.7975,58.9996,73293.0
2022-07-08 09:30:00,60.97,60.97,60.11,60.31,20674.0,58.682,58.682,57.8543,58.0467,20674.0
2022-07-08 10:00:00,60.25,60.59,60.14,60.51,13859.0,57.989,58.3162,57.8831,58.2392,13859.0
2022-07-08 10:30:00,60.52,60.61,60.42,60.48,10632.0,58.2489,58.3355,58.1526,58.2104,10632.0
2022-07-08 11:00:00,60.53,60.75,60.48,60.7,10005.0,58.2585,58.4702,58.2104,58.4221,10005.0
2022-07-08 11:30:00,60.69,60.77,60.53,60.59,4704.0,58.4125,58.4895,58.2585,58.3162,4704.0
2022-07-08 12:00:00,60.6,60.62,60.3,60.34,6432.0,58.3259,58.3451,58.0371,58.0756,6432.0
2022-07-08 12:30:00,60.32,60.33,60.08,60.16,6893.0,58.0564,58.066,57.8254,57.9024,6893.0
2022-07-08 13:00:00,60.17,60.31,60.1,60.31,10691.0,57.912,58.0467,57.8446,58.0467,10691.0
2022-07-08 13:30:00,60.29,60.35,60.22,60.22,9624.0,58.0275,58.0852,57.9601,57.9601,9624.0
2022-07-08 14:00:00,60.19,60.33,60.17,60.33,7733.0,57.9312,58.066,57.912,58.066,7733.0
2022-07-08 14:30:00,60.31,60.45,60.31,60.42,14852.0,58.0467,58.1815,58.0467,58.1526,14852.0
2022-07-08 15:00:00,60.42,60.53,60.38,60.38,24400.0,58.1526,58.2585,58.1141,58.1141,24400.0
2022-07-08 15:30:00,60.38,60.41,60.14,60.21,87606.0,58.1141,58.143,57.8831,57.9505,87606.0
2022-07-11 09:30:00,59.86,60.05,59.68,59.93,15302.0,57.6136,57.7965,57.4404,57.681,15302.0
2022-07-11 10:00:00,59.89,59.98,59.66,59.82,13855.0,57.6425,57.7291,57.4211,57.5751,13855.0
2022-07-11 10:30:00,59.87,59.98,59.82,59.83,12694.0,57.6233,57.7291,57.5751,57.5848,12694.0
2022-07-11 11:00:00,59.83,60.12,59.83,60.08,11905.0,57.5848,57.8639,57.5848,57.8254,11905.0
2022-07-11 11:30:00,60.06,60.15,59.94,60.0,6320.0,57.8061,57.8928,57.6906,57.7484,6320.0
2022-07-11 12:00:00,60.01,60.13,59.98,60.03,12556.0,57.758,57.8735,57.7291,57.7773,12556.0
2022-07-11 12:30:00,60.06,60.12,59.96,60.09,10554.0,57.8061,57.8639,57.7099,57.835,10554.0
2022-07-11 13:00:00,60.18,60.3,60.15,60.26,6939.0,57.9216,58.0371,57.8928,57.9986,6939.0
2022-07-11 13:30:00,60.25,60.37,60.23,60.34,10672.0,57.989,58.1045,57.9697,58.0756,10672.0
2022-07-11 14:00:00,60.3,60.3,60.16,60.24,12503.0,58.0371,58.0371,57.9024,57.9794,12503.0
2022-07-11 14:30:00,60.23,60.34,60.18,60.18,18242.0,57.9697,58.0756,57.9216,57.9216,18242.0
2022-07-11 15:00:00,60.17,60.2,59.99,60.1,15654.0,57.912,57.9409,57.7388,57.8446,15654.0
2022-07-11 15:30:00,60.09,60.12,59.69,59.87,55937.0,57.835,57.8639,57.45,57.6233,55937.0
2022-07-12 09:30:00,59.74,60.3,59.74,60.08,9707.0,57.4981,58.0371,57.4981,57.8254,9707.0
2022-07-12 10:00:00,60.04,60.22,59.69,59.69,8619.0,57.7869,57.9601,57.45,57.45,8619.0
2022-07-12 10:30:00,59.76,60.05,59.75,60.02,7756.0,57.5174,57.7965,57.5078,57.7676,7756.0
2022-07-12 11:00:00,60.0,60.0,59.82,59.95,12270.0,57.7484,57.7484,57.5751,57.7003,12270.0
2022-07-12 11:30:00,59.95,59.99,59.71,59.71,11893.0,57.7003,57.7388,57.4693,57.4693,11893.0
2022-07-12 12:00:00,59.72,60.06,59.72,60.06,4494.0,57.4789,57.8061,57.4789,57.8061,4494.0
2022-07-12 12:30:00,60.04,60.2,60.0,60.2,10653.0,57.7869,57.9409,57.7484,57.9409,10653.0
2022-07-12 13:00:00,60.18,60.19,59.93,59.97,8749.0,57.9216,57.9312,57.681,57.7195,8749.0
2022-07-12 13:30:00,59.99,60.02,59.87,59.89,8451.0,57.7388,57.7676,57.6233,57.6425,8451.0
2022-07-12 14:00:00,59.82,59.83,59.58,59.64,6131.0,57.5751,57.5848,57.3441,57.4019,6131.0
2022-07-12 14:30:00,59.62,59.64,59.5,59.51,8455.0,57.3826,57.4019,57.2671,57.2768,8455.0
2022-07-12 15:00:00,59.49,59.49,58.9,58.92,20695.0,57.2575,57.2575,56.6897,56.7089,20695.0
2022-07-12 15:30:00,58.92,59.07,58.75,58.97,73821.0,56.7089,56.8533,56.5453,56.757,73821.0
2022-07-13 09:30:00,58.15,58.37,57.83,58.26,16909.0,55.9678,56.1795,55.6598,56.0737,16909.0
2022-07-13 10:00:00,58.38,58.57,58.2,58.38,12205.0,56.1892,56.372,56.0159,56.1892,12205.0
2022-07-13 10:30:00,58.43,59.01,58.43,58.97,15348.0,56.2373,56.7955,56.2373,56.757,15348.0
2022-07-13 11:00:00,58.95,59.12,58.76,58.78,11241.0,56.7378,56.9014,56.5549,56.5742,11241.0
2022-07-13 11:30:00,58.79,58.87,58.69,58.77,9866.0,56.5838,56.6608,56.4875,56.5645,9866.0
2022-07-13 12:00:00,58.77,59.03,58.75,59.03,8224.0,56.5645,56.8148,56.5453,56.8148,8224.0
2022-07-13 12:30:00,59.06,59.07,58.96,59.03,6181.0,56.8437,56.8533,56.7474,56.8148,6181.0
2022-07-13 13:00:00,59.03,59.2,58.96,58.98,16673.0,56.8148,56.9784,56.7474,56.7667,16673.0
2022-07-13 13:30:00,58.96,59.11,58.86,59.06,16748.0,56.7474,56.8918,56.6512,56.8437,16748.0
2022-07-13 14:00:00,59.06,59.09,58.77,59.08,13140.0,56.8437,56.8725,56.5645,56.8629,13140.0
2022-07-13 14:30:00,59.15,59.23,59.05,59.23,11912.0,56.9303,57.0073,56.834,57.0073,11912.0
2022-07-13 15:00:00,59.22,59.22,58.95,59.02,18698.0,56.9977,56.9977,56.7378,56.8052,18698.0
2022-07-13 15:30:00,59.04,59.04,58.73,58.74,66527.0,56.8244,56.8244,56.526,56.5357,66527.0
2022-07-14 09:30:00,57.17,57.46,56.97,57.08,31345.0,55.0246,55.3037,54.8321,54.938,31345.0
2022-07-14 10:00:00,56.99,57.04,56.76,56.9,15231.0,54.8513,54.8995,54.63,54.7647,15231.0
2022-07-14 10:30:00,56.91,57.12,56.8,57.02,11548.0,54.7743,54.9765,54.6685,54.8802,11548.0
2022-07-14 11:00:00,57.04,57.26,56.96,57.22,10363.0,54.8995,55.1112,54.8225,55.0727,10363.0
2022-07-14 11:30:00,57.24,57.51,57.16,57.46,10273.0,55.092,55.3518,55.015,55.3037,10273.0
2022-07-14 12:00:00,57.49,57.5,57.19,57.19,7747.0,55.3326,55.3422,55.0438,55.0438,7747.0
2022-07-14 12:30:00,57.18,57.25,57.04,57.17,11881.0,55.0342,55.1016,54.8995,55.0246,11881.0
2022-07-14 13:00:00,57.15,57.32,57.07,57.28,6562.0,55.0053,55.169,54.9283,55.1305,6562.0
2022-07-14 13:30:00,57.3,57.42,57.18,57.37,6860.0,55.1497,55.2652,55.0342,55.2171,6860.0
2022-07-14 14:00:00,57.39,57.71,57.36,57.69,10359.0,55.2363,55.5443,55.2075,55.5251,10359.0
2022-07-14 14:30:00,57.72,57.82,57.67,57.73,12191.0,55.5539,55.6502,55.5058,55.5636,12191.0
2022-07-14 15:00:00,57.73,57.77,57.62,57.71,11990.0,55.5636,55.6021,55.4577,55.5443,11990.0
2022-07-14 15:30:00,57.73,57.98,57.71,57.87,82444.0,55.5636,55.8042,55.5443,55.6983,82444.0
2022-07-15 09:30:00,58.39,58.49,57.79,57.86,16430.0,56.3995,56.4961,55.82,55.8876,16430.0
2022-07-15 10:00:00,57.89,58.96,57.88,58.92,45790.0,55.9166,56.9501,55.9069,56.9114,45790.0
2022-07-15 10:30:00,58.93,59.02,58.62,58.75,19702.0,56.9211,57.008,56.6217,56.7472,19702.0
2022-07-15 11:00:00,58.73,59.19,58.73,59.1,24108.0,56.7279,57.1722,56.7279,57.0853,24108.0
2022-07-15 11:30:00,59.09,59.13,58.85,58.88,29561.0,57.0756,57.1143,56.8438,56.8728,29561.0
2022-07-15 12:00:00,58.86,58.91,58.67,58.73,8704.0,56.8535,56.9018,56.67,56.7279,8704.0
2022-07-15 12:30:00,58.8,58.84,58.71,58.8,11018.0,56.7955,56.8342,56.7086,56.7955,11018.0
2022-07-15 13:00:00,58.8,58.9,58.79,58.9,9155.0,56.7955,56.8921,56.7859,56.8921,9155.0
2022-07-15 13:30:00,58.9,58.95,58.68,58.69,16078.0,56.8921,56.9404,56.6796,56.6893,16078.0
2022-07-15 14:00:00,58.69,58.75,58.61,58.67,13533.0,56.6893,56.7472,56.612,56.67,13533.0
2022-07-15 14:30:00,58.67,58.73,58.6,58.71,16049.0,56.67,56.7279,56.6023,56.7086,16049.0
2022-07-15 15:00:00,58.7,58.8,58.67,58.74,21010.0,56.6989,56.7955,56.67,56.7376,21010.0
2022-07-15 15:30:00,58.75,58.83,58.57,58.79,69773.0,56.7472,56.8245,56.5734,56.7859,69773.0
2022-07-18 09:30:00,59.03,59.35,58.87,59.07,17294.0,57.0177,57.3268,56.8631,57.0563,17294.0
2022-07-18 10:00:00,59.01,59.04,58.76,59.0,11398.0,56.9984,57.0273,56.7569,56.9887,11398.0
2022-07-18 10:30:00,59.02,59.12,58.98,59.06,9682.0,57.008,57.1046,56.9694,57.0467,9682.0
2022-07-18 11:00:00,59.02,59.07,58.92,58.98,7930.0,57.008,57.0563,56.9114,56.9694,7930.0
2022-07-18 11:30:00,58.95,59.24,58.92,59.14,9951.0,56.9404,57.2205,56.9114,57.1239,9951.0
2022-07-18 12:00:00,59.12,59.13,59.05,59.11,14658.0,57.1046,57.1143,57.037,57.095,14658.0
2022-07-18 12:30:00,59.12,59.19,58.97,59.0,8042.0,57.1046,57.1722,56.9597,56.9887,8042.0
2022-07-18 13:00:00,59.06,59.08,58.94,59.08,4787.0,57.0467,57.066,56.9308,57.066,4787.0
2022-07-18 13:30:00,59.04,59.04,58.77,58.77,7731.0,57.0273,57.0273,56.7666,56.7666,7731.0
2022-07-18 14:00:00,58.74,58.89,58.72,58.74,8384.0,56.7376,56.8825,56.7183,56.7376,8384.0
2022-07-18 14:30:00,58.69,58.81,58.55,58.6,8944.0,56.6893,56.8052,56.5541,56.6023,8944.0
2022-07-18 15:00:00,58.63,58.74,58.6,58.6,12150.0,56.6313,56.7376,56.6023,56.6023,12150.0
2022-07-18 15:30:00,58.58,58.58,58.24,58.41,72992.0,56.583,56.583,56.2546,56.4188,72992.0
2022-07-19 09:30:00,59.13,59.52,58.61,59.52,10732.0,57.1143,57.491,56.612,57.491,10732.0
2022-07-19 10:00:00,59.56,59.99,59.56,59.96,8491.0,57.5296,57.945,57.5296,57.916,8491.0
2022-07-19 10:30:00,60.0,60.3,59.99,60.26,22631.0,57.9546,58.2444,57.945,58.2058,22631.0
2022-07-19 11:00:00,60.27,60.28,60.05,60.17,16588.0,58.2154,58.2251,58.0029,58.1188,16588.0
2022-07-19 11:30:00,60.19,60.31,60.09,60.17,6261.0,58.1381,58.2541,58.0416,58.1188,6261.0
2022-07-19 12:00:00,60.14,60.15,60.02,60.11,7752.0,58.0899,58.0995,57.9739,58.0609,7752.0
2022-07-19 12:30:00,60.15,60.29,60.15,60.29,9086.0,58.0995,58.2347,58.0995,58.2347,9086.0
2022-07-19 13:00:00,60.28,60.28,60.13,60.17,10026.0,58.2251,58.2251,58.0802,58.1188,10026.0
2022-07-19 13:30:00,60.16,60.38,60.14,60.36,10025.0,58.1092,58.3217,58.0899,58.3024,10025.0
2022-07-19 14:00:00,60.4,60.65,60.4,60.56,12910.0,58.341,58.5825,58.341,58.4955,12910.0
2022-07-19 14:30:00,60.56,60.8,60.56,60.7,10632.0,58.4955,58.7274,58.4955,58.6308,10632.0
2022-07-19 15:00:00,60.7,60.77,60.66,60.74,12718.0,58.6308,58.6984,58.5921,58.6694,12718.0
2022-07-19 15:30:00,60.7,60.87,60.62,60.69,76668.0,58.6308,58.795,58.5535,58.6211,76668.0
2022-07-20 09:30:00,60.98,60.99,60.52,60.62,14148.0,58.9012,58.9109,58.4569,58.5535,14148.0
2022-07-20 10:00:00,60.6,60.81,60.56,60.68,14148.0,58.5342,58.737,58.4955,58.6114,14148.0
2022-07-20 10:30:00,60.69,61.11,60.69,61.04,10635.0,58.6211,59.0268,58.6211,58.9592,10635.0
2022-07-20 11:00:00,61.11,61.12,60.86,60.96,9075.0,59.0268,59.0364,58.7853,58.8819,9075.0
2022-07-20 11:30:00,61.01,61.01,60.8,60.82,6191.0,58.9302,58.9302,58.7274,58.7467,6191.0
2022-07-20 12:00:00,60.82,61.02,60.81,60.9,6479.0,58.7467,58.9399,58.737,58.8239,6479.0
2022-07-20 12:30:00,60.93,60.93,60.55,60.68,9087.0,58.8529,58.8529,58.4859,58.6114,9087.0
2022-07-20 13:00:00,60.65,60.68,60.49,60.68,12442.0,58.5825,58.6114,58.4279,58.6114,12442.0
2022-07-20 13:30:00,60.67,60.78,60.49,60.5,7684.0,58.6018,58.708,58.4279,58.4376,7684.0
2022-07-20 14:00:00,60.51,60.84,60.51,60.83,8402.0,58.4472,58.766,58.4472,58.7563,8402.0
2022-07-20 14:30:00,60.85,60.9,60.74,60.87,12463.0,58.7756,58.8239,58.6694,58.795,12463.0
2022-07-20 15:00:00,60.83,61.06,60.82,61.05,13443.0,58.7563,58.9785,58.7467,58.9688,13443.0
2022-07-20 15:30:00,61.09,61.09,60.88,60.93,61418.0,59.0075,59.0075,58.8046,58.8529,61418.0
2022-07-21 09:30:00,61.03,61.75,60.64,61.46,18140.0,58.9495,59.645,58.5728,59.3649,18140.0
2022-07-21 10:00:00,61.48,61.48,61.09,61.22,10947.0,59.3842,59.3842,59.0075,59.133,10947.0
2022-07-21 10:30:00,61.24,61.54,61.12,61.53,17321.0,59.1524,59.4421,59.0364,59.4325,17321.0
2022-07-21 11:00:00,61.52,61.69,61.52,61.61,14754.0,59.4228,59.587,59.4228,59.5097,14754.0
2022-07-21 11:30:00,61.64,61.83,61.55,61.62,48878.0,59.5387,59.7222,59.4518,59.5194,48878.0
2022-07-21 12:00:00,61.62,61.84,61.55,61.84,22735.0,59.5194,59.7319,59.4518,59.7319,22735.0
2022-07-21 12:30:00,61.83,61.87,61.64,61.65,9393.0,59.7222,59.7609,59.5387,59.5484,9393.0
2022-07-21 13:00:00,61.68,61.7,61.54,61.63,11135.0,59.5774,59.5967,59.4421,59.5291,11135.0
2022-07-21 13:30:00,61.6,61.78,61.55,61.66,13624.0,59.5001,59.6739,59.4518,59.558,13624.0
2022-07-21 14:00:00,61.69,61.79,61.65,61.73,14166.0,59.587,59.6836,59.5484,59.6256,14166.0
2022-07-21 14:30:00,61.71,61.72,61.6,61.71,12952.0,59.6063,59.616,59.5001,59.6063,12952.0
2022-07-21 15:00:00,61.67,61.9,61.67,61.85,12615.0,59.5677,59.7899,59.5677,59.7416,12615.0
2022-07-21 15:30:00,61.85,62.05,61.79,61.99,69626.0,59.7416,59.9347,59.6836,59.8768,69626.0
2022-07-22 09:30:00,61.98,62.4,61.9,62.05,12814.0,59.8671,60.2728,59.7899,59.9347,12814.0
2022-07-22 10:00:00,62.04,62.14,61.91,62.03,13730.0,59.9251,60.0217,59.7995,59.9154,13730.0
2022-07-22 10:30:00,62.02,62.19,61.97,62.16,8785.0,59.9058,60.07,59.8575,60.041,8785.0
2022-07-22 11:00:00,62.07,62.21,61.95,61.96,7639.0,59.9541,60.0893,59.8381,59.8478,7639.0
2022-07-22 11:30:00,61.96,61.97,61.81,61.95,8413.0,59.8478,59.8575,59.7029,59.8381,8413.0
2022-07-22 12:00:00,61.95,61.95,61.74,61.83,11285.0,59.8381,59.8381,59.6353,59.7222,11285.0
2022-07-22 12:30:00,61.83,61.92,61.79,61.85,6397.0,59.7222,59.8092,59.6836,59.7416,6397.0
2022-07-22 13:00:00,61.81,61.81,61.62,61.66,5074.0,59.7029,59.7029,59.5194,59.558,5074.0
2022-07-22 13:30:00,61.63,61.67,61.46,61.57,8891.0,59.5291,59.5677,59.3649,59.4711,8891.0
2022-07-22 14:00:00,61.57,61.57,61.35,61.39,5968.0,59.4711,59.4711,59.2586,59.2972,5968.0
2022-07-22 14:30:00,61.35,61.52,61.35,61.49,5262.0,59.2586,59.4228,59.2586,59.3938,5262.0
2022-07-22 15:00:00,61.47,61.59,61.45,61.55,12413.0,59.3745,59.4904,59.3552,59.4518,12413.0
2022-07-22 15:30:00,61.54,61.81,61.47,61.8,51744.0,59.4421,59.7029,59.3745,59.6933,51744.0
2022-07-25 09:30:00,61.99,62.03,61.47,61.93,20012.0,59.8768,59.9154,59.3745,59.8188,20012.0
2022-07-25 10:00:00,61.97,62.06,61.84,61.98,14963.0,59.8575,59.9444,59.7319,59.8671,14963.0
2022-07-25 10:30:00,62.0,62.09,61.77,61.88,13812.0,59.8864,59.9734,59.6643,59.7705,13812.0
2022-07-25 11:00:00,61.93,62.04,61.67,61.8,11455.0,59.8188,59.9251,59.5677,59.6933,11455.0
2022-07-25 11:30:00,61.82,62.02,61.82,61.96,6150.0,59.7126,59.9058,59.7126,59.8478,6150.0
2022-07-25 12:00:00,62.03,62.1,61.9,61.91,20829.0,59.9154,59.983,59.7899,59.7995,20829.0
2022-07-25 12:30:00,61.94,62.15,61.92,62.11,7830.0,59.8285,60.0313,59.8092,59.9927,7830.0
2022-07-25 13:00:00,62.13,62.18,62.04,62.1,13241.0,60.012,60.0603,59.9251,59.983,13241.0
2022-07-25 13:30:00,62.09,62.13,61.99,62.0,14840.0,59.9734,60.012,59.8768,59.8864,14840.0
2022-07-25 14:00:00,61.97,62.01,61.9,61.93,15472.0,59.8575,59.8961,59.7899,59.8188,15472.0
2022-07-25 14:30:00,61.94,62.03,61.82,61.83,14542.0,59.8285,59.9154,59.7126,59.7222,14542.0
2022-07-25 15:00:00,61.86,61.89,61.63,61.68,20002.0,59.7512,59.7802,59.5291,59.5774,20002.0
2022-07-25 15:30:00,61.7,62.08,61.66,62.07,116393.0,59.5967,59.9637,59.558,59.9541,116393.0
2022-07-26 09:30:00,61.88,62.11,61.69,61.87,25542.0,59.7705,59.9927,59.587,59.7609,25542.0
2022-07-26 10:00:00,61.87,62.16,61.77,62.14,17954.0,59.7609,60.041,59.6643,60.0217,17954.0
2022-07-26 10:30:00,62.13,62.47,62.09,62.47,16930.0,60.012,60.3404,59.9734,60.3404,16930.0
2022-07-26 11:00:00,62.45,62.5,62.31,62.31,19737.0,60.3211,60.3694,60.1859,60.1859,19737.0
2022-07-26 11:30:00,62.33,62.34,62.11,62.11,18291.0,60.2052,60.2149,59.9927,59.9927,18291.0
2022-07-26 12:00:00,62.11,62.18,62.01,62.09,15706.0,59.9927,60.0603,59.8961,59.9734,15706.0
2022-07-26 12:30:00,62.1,62.35,62.09,62.35,9949.0,59.983,60.2245,59.9734,60.2245,9949.0
2022-07-26 13:00:00,62.38,62.38,62.28,62.31,17720.0,60.2535,60.2535,60.1569,60.1859,17720.0
2022-07-26 13:30:00,62.3,62.4,62.24,62.39,13858.0,60.1762,60.2728,60.1183,60.2631,13858.0
2022-07-26 14:00:00,62.43,62.54,62.4,62.41,26016.0,60.3018,60.408,60.2728,60.2825,26016.0
2022-07-26 14:30:00,62.42,62.48,62.35,62.45,17741.0,60.2921,60.3501,60.2245,60.3211,17741.0
2022-07-26 15:00:00,62.46,62.68,62.4,62.68,22382.0,60.3308,60.5433,60.2728,60.5433,22382.0
2022-07-26 15:30:00,62.65,62.86,62.57,62.67,93287.0,60.5143,60.7171,60.437,60.5336,93287.0
2022-07-27 09:30:00,62.92,63.0,62.53,62.73,14045.0,60.7751,60.8524,60.3984,60.5916,14045.0
2022-07-27 10:00:00,62.77,63.2,62.76,63.2,19180.0,60.6302,61.0455,60.6205,61.0455,19180.0
2022-07-27 10:30:00,63.18,63.25,63.1,63.24,15633.0,61.0262,61.0938,60.9489,61.0842,15633.0
2022-07-27 11:00:00,63.24,63.32,63.11,63.17,18368.0,61.0842,61.1614,60.9586,61.0166,18368.0
2022-07-27 11:30:00,63.21,63.25,63.16,63.25,18847.0,61.0552,61.0938,61.0069,61.0938,18847.0
2022-07-27 12:00:00,63.24,63.24,63.14,63.23,19763.0,61.0842,61.0842,60.9876,61.0745,19763.0
2022-07-27 12:30:00,63.2,63.2,62.94,62.95,11278.0,61.0455,61.0455,60.7944,60.8041,11278.0
2022-07-27 13:00:00,62.93,62.93,62.62,62.74,27957.0,60.7847,60.7847,60.4853,60.6012,27957.0
2022-07-27 13:30:00,62.75,62.85,62.72,62.78,18798.0,60.6109,60.7075,60.5819,60.6399,18798.0
2022-07-27 14:00:00,62.8,62.97,62.78,62.94,19154.0,60.6592,60.8234,60.6399,60.7944,19154.0
2022-07-27 14:30:00,63.02,63.57,62.79,63.45,26185.0,60.8717,61.4029,60.6495,61.287,26185.0
2022-07-27 15:00:00,63.46,63.9,63.41,63.9,19657.0,61.2967,61.7217,61.2484,61.7217,19657.0
2022-07-27 15:30:00,63.92,64.09,63.67,63.78,78417.0,61.741,61.9052,61.4995,61.6058,78417.0
2022-07-28 09:30:00,64.37,65.07,63.87,64.61,27357.0,62.1757,62.8518,61.6927,62.4075,27357.0
2022-07-28 10:00:00,64.61,64.7,64.19,64.28,37930.0,62.4075,62.4944,62.0018,62.0887,37930.0
2022-07-28 10:30:00,64.31,64.62,64.2,64.62,30169.0,62.1177,62.4171,62.0114,62.4171,30169.0
2022-07-28 11:00:00,64.62,65.09,64.53,65.09,17846.0,62.4171,62.8711,62.3302,62.8711,17846.0
2022-07-28 11:30:00,65.08,65.08,64.91,65.03,15939.0,62.8614,62.8614,62.6972,62.8132,15939.0
2022-07-28 12:00:00,65.02,65.26,65.0,65.21,22710.0,62.8035,63.0353,62.7842,62.987,22710.0
2022-07-28 12:30:00,65.24,65.39,65.11,65.36,21736.0,63.016,63.1609,62.8904,63.1319,21736.0
2022-07-28 13:00:00,65.34,65.66,65.31,65.66,18373.0,63.1126,63.4217,63.0836,63.4217,18373.0
2022-07-28 13:30:00,65.69,66.05,65.68,65.96,21788.0,63.4507,63.7984,63.441,63.7114,21788.0
2022-07-28 14:00:00,65.95,66.06,65.88,66.01,16272.0,63.7018,63.808,63.6342,63.7597,16272.0
2022-07-28 14:30:00,66.0,66.14,65.99,66.14,19176.0,63.7501,63.8853,63.7404,63.8853,19176.0
2022-07-28 15:00:00,66.14,66.21,65.91,65.91,32394.0,63.8853,63.9529,63.6632,63.6632,32394.0
2022-07-28 15:30:00,65.93,65.93,65.52,65.65,102529.0,63.6825,63.6825,63.2864,63.412,102529.0
2022-07-29 09:30:00,65.88,66.19,65.5,66.15,14549.0,63.6342,63.9336,63.2671,63.895,14549.0
2022-07-29 10:00:00,66.25,66.52,66.15,66.25,15834.0,63.9916,64.2524,63.895,63.9916,15834.0
2022-07-29 10:30:00,66.17,66.47,66.17,66.34,10426.0,63.9143,64.2041,63.9143,64.0785,10426.0
2022-07-29 11:00:00,66.33,66.53,66.29,66.47,20308.0,64.0688,64.262,64.0302,64.2041,20308.0
2022-07-29 11:30:00,66.49,66.73,66.49,66.61,14689.0,64.2234,64.4552,64.2234,64.3393,14689.0
2022-07-29 12:00:00,66.61,66.81,66.56,66.77,29647.0,64.3393,64.5325,64.291,64.4938,29647.0
2022-07-29 12:30:00,66.77,66.9,66.72,66.85,19488.0,64.4938,64.6194,64.4455,64.5711,19488.0
2022-07-29 13:00:00,66.86,67.03,66.86,66.99,13973.0,64.5808,64.745,64.5808,64.7063,13973.0
2022-07-29 13:30:00,66.99,67.15,66.96,67.1,22245.0,64.7063,64.8609,64.6774,64.8126,22245.0
2022-07-29 14:00:00,67.11,67.2,67.06,67.12,16380.0,64.8222,64.9092,64.774,64.8319,16380.0
2022-07-29 14:30:00,67.09,67.2,67.09,67.14,18361.0,64.8029,64.9092,64.8029,64.8512,18361.0
2022-07-29 15:00:00,67.14,67.39,67.12,67.39,23274.0,64.8512,65.0927,64.8319,65.0927,23274.0
2022-07-29 15:30:00,67.37,67.61,67.14,67.14,128655.0,65.0734,65.3052,64.8512,64.8512,128655.0
2022-08-01 09:30:00,66.45,66.85,65.9,66.7,91770.0,64.1847,64.5711,63.6535,64.4262,91770.0
2022-08-01 10:00:00,66.75,66.93,66.53,66.56,22609.0,64.4745,64.6484,64.262,64.291,22609.0
2022-08-01 10:30:00,66.56,67.12,66.55,67.1,27868.0,64.291,64.8319,64.2813,64.8126,27868.0
2022-08-01 11:00:00,67.12,67.13,66.84,66.96,13585.0,64.8319,64.8416,64.5615,64.6774,13585.0
2022-08-01 11:30:00,66.94,67.01,66.75,66.93,13506.0,64.658,64.7257,64.4745,64.6484,13506.0
2022-08-01 12:00:00,66.9,66.95,66.65,66.81,20753.0,64.6194,64.6677,64.3779,64.5325,20753.0
2022-08-01 12:30:00,66.81,67.11,66.79,67.02,15601.0,64.5325,64.8222,64.5132,64.7353,15601.0
2022-08-01 13:00:00,67.03,67.03,66.78,66.79,13014.0,64.745,64.745,64.5035,64.5132,13014.0
2022-08-01 13:30:00,66.81,66.89,66.72,66.87,27320.0,64.5325,64.6097,64.4455,64.5904,27320.0
2022-08-01 14:00:00,66.87,66.99,66.71,66.91,17980.0,64.5904,64.7063,64.4359,64.6291,17980.0
2022-08-01 14:30:00,66.9,67.28,66.88,67.24,19657.0,64.6194,64.9865,64.6001,64.9478,19657.0
2022-08-01 15:00:00,67.16,67.31,67.0,67.01,25919.0,64.8705,65.0154,64.716,64.7257,25919.0
2022-08-01 15:30:00,67.0,67.13,66.88,67.01,104197.0,64.716,64.8416,64.6001,64.7257,104197.0
2022-08-02 09:30:00,66.99,66.99,66.27,66.32,62892.0,64.7063,64.7063,64.0109,64.0592,62892.0
2022-08-02 10:00:00,66.32,66.52,66.03,66.48,19654.0,64.0592,64.2524,63.7791,64.2137,19654.0
2022-08-02 10:30:00,66.5,66.89,66.46,66.71,15104.0,64.233,64.6097,64.1944,64.4359,15104.0
2022-08-02 11:00:00,66.69,66.81,66.66,66.8,18652.0,64.4166,64.5325,64.3876,64.5228,18652.0
2022-08-02 11:30:00,66.8,67.06,66.73,66.88,13340.0,64.5228,64.774,64.4552,64.6001,13340.0
2022-08-02 12:00:00,66.91,67.26,66.88,67.26,12319.0,64.6291,64.9671,64.6001,64.9671,12319.0
2022-08-02 12:30:00,67.28,67.35,67.25,67.31,10344.0,64.9865,65.0541,64.9575,65.0154,10344.0
2022-08-02 13:00:00,67.28,67.3,66.98,66.99,12453.0,64.9865,65.0058,64.6967,64.7063,12453.0
2022-08-02 13:30:00,66.96,66.98,66.79,66.87,15930.0,64.6774,64.6967,64.5132,64.5904,15930.0
2022-08-02 14:00:00,66.88,67.09,66.88,67.03,13419.0,64.6001,64.8029,64.6001,64.745,13419.0
2022-08-02 14:30:00,67.04,67.12,66.87,66.9,15779.0,64.7546,64.8319,64.5904,64.6194,15779.0
2022-08-02 15:00:00,66.91,66.91,66.59,66.77,28923.0,64.6291,64.6291,64.32,64.4938,28923.0
2022-08-02 15:30:00,66.76,66.83,66.34,66.46,114908.0,64.4842,64.5518,64.0785,64.1944,114908.0
2022-08-03 09:30:00,66.75,67.0,66.41,66.52,21573.0,64.4745,64.716,64.1461,64.2524,21573.0
2022-08-03 10:00:00,66.53,66.59,66.22,66.45,43565.0,64.262,64.32,63.9626,64.1847,43565.0
2022-08-03 10:30:00,66.45,66.6,66.4,66.48,27812.0,64.1847,64.3296,64.1365,64.2137,27812.0
2022-08-03 11:00:00,66.49,66.73,66.45,66.69,18414.0,64.2234,64.4552,64.1847,64.4166,18414.0
2022-08-03 11:30:00,66.66,66.72,66.53,66.69,15077.0,64.3876,64.4455,64.262,64.4166,15077.0
2022-08-03 12:00:00,66.65,66.7,66.58,66.64,19425.0,64.3779,64.4262,64.3103,64.3683,19425.0
2022-08-03 12:30:00,66.64,66.88,66.6,66.8,11293.0,64.3683,64.6001,64.3296,64.5228,11293.0
2022-08-03 13:00:00,66.83,66.96,66.78,66.95,8993.0,64.5518,64.6774,64.5035,64.6677,8993.0
2022-08-03 13:30:00,66.94,66.95,66.76,66.82,11541.0,64.658,64.6677,64.4842,64.5421,11541.0
2022-08-03 14:00:00,66.82,66.93,66.8,66.88,11289.0,64.5421,64.6484,64.5228,64.6001,11289.0
2022-08-03 14:30:00,66.9,67.16,66.88,67.15,18284.0,64.6194,64.8705,64.6001,64.8609,18284.0
2022-08-03 15:00:00,67.17,67.31,67.12,67.26,38691.0,64.8802,65.0154,64.8319,64.9671,38691.0
2022-08-03 15:30:00,67.25,67.36,67.17,67.19,101836.0,64.9575,65.0637,64.8802,64.8995,101836.0
2022-08-04 09:30:00,67.35,67.63,67.17,67.41,14434.0,65.0541,65.3245,64.8802,65.112,14434.0
2022-08-04 10:00:00,67.4,67.5,67.25,67.38,15624.0,65.1024,65.199,64.9575,65.083,15624.0
2022-08-04 10:30:00,67.39,67.53,67.24,67.46,8028.0,65.0927,65.2279,64.9478,65.1603,8028.0
2022-08-04 11:00:00,67.45,67.5,67.23,67.38,9663.0,65.1507,65.199,64.9382,65.083,9663.0
2022-08-04 11:30:00,67.41,67.43,67.27,67.4,8661.0,65.112,65.1313,64.9768,65.1024,8661.0
2022-08-04 12:00:00,67.37,67.44,67.31,67.44,7879.0,65.0734,65.141,65.0154,65.141,7879.0
2022-08-04 12:30:00,67.44,67.48,67.38,67.42,7550.0,65.141,65.1796,65.083,65.1217,7550.0
2022-08-04 13:00:00,67.42,67.5,67.39,67.45,6965.0,65.1217,65.199,65.0927,65.1507,6965.0
2022-08-04 13:30:00,67.43,67.62,67.43,67.62,11211.0,65.1313,65.3149,65.1313,65.3149,11211.0
2022-08-04 14:00:00,67.6,67.64,67.46,67.56,10508.0,65.2955,65.3342,65.1603,65.2569,10508.0
2022-08-04 14:30:00,67.57,67.57,67.42,67.47,12814.0,65.2666,65.2666,65.1217,65.17,12814.0
2022-08-04 15:00:00,67.47,67.6,67.46,67.52,14217.0,65.17,65.2955,65.1603,65.2183,14217.0
2022-08-04 15:30:00,67.5,67.52,67.24,67.32,80416.0,65.199,65.2183,64.9478,65.0251,80416.0
2022-08-05 09:30:00,66.57,66.93,66.45,66.88,13719.0,64.3007,64.6484,64.1847,64.6001,13719.0
2022-08-05 10:00:00,66.89,67.27,66.78,67.07,9632.0,64.6097,64.9768,64.5035,64.7836,9632.0
2022-08-05 10:30:00,67.08,67.08,66.74,66.76,13911.0,64.7933,64.7933,64.4649,64.4842,13911.0
2022-08-05 11:00:00,66.77,66.79,66.52,66.53,8915.0,64.4938,64.5132,64.2524,64.262,8915.0
2022-08-05 11:30:00,66.48,66.77,66.48,66.7,22584.0,64.2137,64.4938,64.2137,64.4262,22584.0
2022-08-05 12:00:00,66.73,66.93,66.73,66.87,5823.0,64.4552,64.6484,64.4552,64.5904,5823.0
2022-08-05 12:30:00,66.86,67.15,66.78,67.1,15241.0,64.5808,64.8609,64.5035,64.8126,15241.0
2022-08-05 13:00:00,67.13,67.21,67.08,67.16,6557.0,64.8416,64.9188,64.7933,64.8705,6557.0
2022-08-05 13:30:00,67.21,67.38,67.19,67.22,7420.0,64.9188,65.083,64.8995,64.9285,7420.0
2022-08-05 14:00:00,67.21,67.26,67.07,67.12,5605.0,64.9188,64.9671,64.7836,64.8319,5605.0
2022-08-05 14:30:00,67.11,67.22,67.09,67.22,6297.0,64.8222,64.9285,64.8029,64.9285,6297.0
2022-08-05 15:00:00,67.22,67.31,67.17,67.24,9541.0,64.9285,65.0154,64.8802,64.9478,9541.0
2022-08-05 15:30:00,67.3,67.65,67.3,67.56,48392.0,65.0058,65.3438,65.0058,65.2569,48392.0
2022-08-08 09:30:00,67.78,68.04,67.78,67.85,14578.0,65.4694,65.7205,65.4694,65.537,14578.0
2022-08-08 10:00:00,67.95,68.04,67.83,68.01,9550.0,65.6336,65.7205,65.5177,65.6916,9550.0
2022-08-08 10:30:00,68.03,68.17,67.98,68.09,12386.0,65.7109,65.8461,65.6626,65.7688,12386.0
2022-08-08 11:00:00,68.08,68.08,67.77,67.79,6569.0,65.7592,65.7592,65.4597,65.4791,6569.0
2022-08-08 11:30:00,67.76,67.92,67.75,67.9,12144.0,65.4501,65.6046,65.4404,65.5853,12144.0
2022-08-08 12:00:00,67.87,67.93,67.58,67.63,8193.0,65.5563,65.6143,65.2762,65.3245,8193.0
2022-08-08 12:30:00,67.65,67.85,67.61,67.79,5697.0,65.3438,65.537,65.3052,65.4791,5697.0
2022-08-08 13:00:00,67.81,67.9,67.79,67.81,7658.0,65.4984,65.5853,65.4791,65.4984,7658.0
2022-08-08 13:30:00,67.76,67.88,67.74,67.83,8517.0,65.4501,65.566,65.4308,65.5177,8517.0
2022-08-08 14:00:00,67.82,67.82,67.54,67.54,11346.0,65.508,65.508,65.2376,65.2376,11346.0
2022-08-08 14:30:00,67.56,67.64,67.49,67.62,12678.0,65.2569,65.3342,65.1893,65.3149,12678.0
2022-08-08 15:00:00,67.62,67.62,67.43,67.47,13615.0,65.3149,65.3149,65.1313,65.17,13615.0
2022-08-08 15:30:00,67.47,67.83,67.43,67.81,64882.0,65.17,65.5177,65.1313,65.4984,64882.0
2022-08-09 09:30:00,67.65,67.75,67.38,67.41,33092.0,65.3438,65.4404,65.083,65.112,33092.0
2022-08-09 10:00:00,67.36,67.72,67.36,67.61,15751.0,65.0637,65.4115,65.0637,65.3052,15751.0
2022-08-09 10:30:00,67.72,67.79,67.22,67.25,199843.0,65.4115,65.4791,64.9285,64.9575,199843.0
2022-08-09 11:00:00,67.3,67.44,66.99,67.3,18721.0,65.0058,65.141,64.7063,65.0058,18721.0
2022-08-09 11:30:00,67.29,67.29,67.08,67.13,7616.0,64.9961,64.9961,64.7933,64.8416,7616.0
2022-08-09 12:00:00,67.18,67.18,67.0,67.03,61722.0,64.8899,64.8899,64.716,64.745,61722.0
2022-08-09 12:30:00,67.03,67.14,66.98,67.13,17298.0,64.745,64.8512,64.6967,64.8416,17298.0
2022-08-09 13:00:00,67.16,67.17,66.98,67.03,13086.0,64.8705,64.8802,64.6967,64.745,13086.0
2022-08-09 13:30:00,67.04,67.3,67.01,67.25,35563.0,64.7546,65.0058,64.7257,64.9575,35563.0
2022-08-09 14:00:00,67.25,67.4,67.24,67.33,169947.0,64.9575,65.1024,64.9478,65.0347,169947.0
2022-08-09 14:30:00,67.31,67.6,67.16,67.16,101917.0,65.0154,65.2955,64.8705,64.8705,101917.0
2022-08-09 15:00:00,67.2,67.31,66.95,66.97,24089.0,64.9092,65.0154,64.6677,64.687,24089.0
2022-08-09 15:30:00,66.97,67.01,66.77,67.0,73796.0,64.687,64.7257,64.4938,64.716,73796.0
2022-08-10 09:30:00,68.25,68.31,67.84,68.3,8534.0,65.9234,65.9813,65.5274,65.9717,8534.0
2022-08-10 10:00:00,68.35,68.65,68.29,68.64,12621.0,66.02,66.3097,65.962,66.3001,12621.0
2022-08-10 10:30:00,68.55,68.68,68.48,68.6,8346.0,66.2132,66.3387,66.1455,66.2615,8346.0
2022-08-10 11:00:00,68.62,68.74,68.44,68.49,9561.0,66.2808,66.3967,66.1069,66.1552,9561.0
2022-08-10 11:30:00,68.51,68.56,68.41,68.5,7362.0,66.1745,66.2228,66.0779,66.1649,7362.0
2022-08-10 12:00:00,68.54,68.56,68.37,68.43,16235.0,66.2035,66.2228,66.0393,66.0972,16235.0
2022-08-10 12:30:00,68.42,68.59,68.41,68.59,5673.0,66.0876,66.2518,66.0779,66.2518,5673.0
2022-08-10 13:00:00,68.55,68.57,68.47,68.51,8794.0,66.2132,66.2325,66.1359,66.1745,8794.0
2022-08-10 13:30:00,68.52,68.67,68.46,68.61,14387.0,66.1842,66.3291,66.1262,66.2711,14387.0
2022-08-10 14:00:00,68.6,68.65,68.47,68.48,10855.0,66.2615,66.3097,66.1359,66.1455,10855.0
2022-08-10 14:30:00,68.48,68.54,68.34,68.39,12925.0,66.1455,66.2035,66.0103,66.0586,12925.0
2022-08-10 15:00:00,68.37,68.4,68.12,68.35,21740.0,66.0393,66.0683,65.7978,66.02,21740.0
2022-08-10 15:30:00,68.33,68.63,68.31,68.56,50321.0,66.0007,66.2904,65.9813,66.2228,50321.0
2022-08-11 09:30:00,69.1,69.28,68.84,69.04,16424.0,66.7444,66.9183,66.4933,66.6865,16424.0
2022-08-11 10:00:00,69.1,69.52,69.06,69.45,19587.0,66.7444,67.1501,66.7058,67.0825,19587.0
2022-08-11 10:30:00,69.47,69.64,69.24,69.3,19786.0,67.1018,67.266,66.8796,66.9376,19786.0
2022-08-11 11:00:00,69.28,69.35,68.95,69.14,14313.0,66.9183,66.9859,66.5995,66.783,14313.0
2022-08-11 11:30:00,69.12,69.12,68.87,68.87,11475.0,66.7637,66.7637,66.5222,66.5222,11475.0
2022-08-11 12:00:00,68.83,68.86,68.76,68.85,7874.0,66.4836,66.5126,66.416,66.5029,7874.0
2022-08-11 12:30:00,68.88,69.04,68.8,69.04,5603.0,66.5319,66.6865,66.4546,66.6865,5603.0
2022-08-11 13:00:00,69.04,69.04,68.89,68.97,5681.0,66.6865,66.6865,66.5416,66.6188,5681.0
2022-08-11 13:30:00,68.95,69.0,68.84,68.88,7603.0,66.5995,66.6478,66.4933,66.5319,7603.0
2022-08-11 14:00:00,68.86,68.86,68.66,68.66,6250.0,66.5126,66.5126,66.3194,66.3194,6250.0
2022-08-11 14:30:00,68.64,68.65,68.46,68.51,10334.0,66.3001,66.3097,66.1262,66.1745,10334.0
2022-08-11 15:00:00,68.49,68.55,68.35,68.49,15873.0,66.1552,66.2132,66.02,66.1552,15873.0
2022-08-11 15:30:00,68.5,68.73,68.36,68.62,83370.0,66.1649,66.387,66.0296,66.2808,83370.0
2022-08-12 09:30:00,68.9,69.02,68.19,68.82,12881.0,66.5512,66.6671,65.8654,66.474,12881.0
2022-08-12 10:00:00,68.72,69.03,68.65,68.95,9094.0,66.3774,66.6768,66.3097,66.5995,9094.0
2022-08-12 10:30:00,68.98,69.02,68.85,68.97,12124.0,66.6285,66.6671,66.5029,66.6188,12124.0
2022-08-12 11:00:00,68.96,69.18,68.91,69.17,11980.0,66.6092,66.8217,66.5609,66.812,11980.0
2022-08-12 11:30:00,69.16,69.31,69.04,69.11,9691.0,66.8024,66.9472,66.6865,66.7541,9691.0
2022-08-12 12:00:00,69.09,69.31,69.09,69.3,7225.0,66.7347,66.9472,66.7347,66.9376,7225.0
2022-08-12 12:30:00,69.29,69.38,69.25,69.35,6509.0,66.9279,67.0149,66.8893,66.9859,6509.0
2022-08-12 13:00:00,69.36,69.38,69.3,69.31,5707.0,66.9955,67.0149,66.9376,66.9472,5707.0
2022-08-12 13:30:00,69.35,69.41,69.24,69.27,6734.0,66.9859,67.0438,66.8796,66.9086,6734.0
2022-08-12 14:00:00,69.24,69.33,69.21,69.32,9693.0,66.8796,66.9666,66.8507,66.9569,9693.0
2022-08-12 14:30:00,69.36,69.5,69.35,69.46,8482.0,66.9955,67.1308,66.9859,67.0921,8482.0
2022-08-12 15:00:00,69.48,69.61,69.43,69.55,10284.0,67.1115,67.237,67.0632,67.1791,10284.0
2022-08-12 15:30:00,69.54,69.71,69.37,69.7,81783.0,67.1694,67.3336,67.0052,67.324,81783.0
2022-08-15 09:30:00,69.38,69.85,69.29,69.63,8591.0,67.0149,67.4688,66.9279,67.2563,8591.0
2022-08-15 10:00:00,69.6,69.82,69.42,69.48,10305.0,67.2274,67.4399,67.0535,67.1115,10305.0
2022-08-15 10:30:00,69.49,69.65,69.43,69.49,19043.0,67.1211,67.2757,67.0632,67.1211,19043.0
2022-08-15 11:00:00,69.51,69.58,69.35,69.52,14842.0,67.1404,67.208,66.9859,67.1501,14842.0
2022-08-15 11:30:00,69.54,69.95,69.53,69.82,17665.0,67.1694,67.5654,67.1597,67.4399,17665.0
2022-08-15 12:00:00,69.84,70.09,69.83,69.99,10010.0,67.4592,67.7007,67.4495,67.6041,10010.0
2022-08-15 12:30:00,69.97,70.31,69.96,70.29,18749.0,67.5848,67.9132,67.5751,67.8938,18749.0
2022-08-15 13:00:00,70.29,70.34,70.22,70.28,11224.0,67.8938,67.9421,67.8262,67.8842,11224.0
2022-08-15 13:30:00,70.29,70.36,70.19,70.31,11890.0,67.8938,67.9615,67.7973,67.9132,11890.0
2022-08-15 14:00:00,70.32,70.48,70.32,70.48,33027.0,67.9228,68.0774,67.9228,68.0774,33027.0
2022-08-15 14:30:00,70.49,70.68,70.49,70.66,37752.0,68.087,68.2705,68.087,68.2512,37752.0
2022-08-15 15:00:00,70.67,70.74,70.57,70.74,36047.0,68.2609,68.3285,68.1643,68.3285,36047.0
2022-08-15 15:30:00,70.73,70.74,70.3,70.38,112097.0,68.3188,68.3285,67.9035,67.9808,112097.0
2022-08-16 09:30:00,70.0,70.39,70.0,70.39,14625.0,67.6137,67.9904,67.6137,67.9904,14625.0
2022-08-16 10:00:00,70.33,70.5,70.31,70.41,12434.0,67.9325,68.0967,67.9132,68.0098,12434.0
2022-08-16 10:30:00,70.37,70.53,70.31,70.44,11295.0,67.9711,68.1257,67.9132,68.0387,11295.0
2022-08-16 11:00:00,70.49,70.73,70.41,70.72,9432.0,68.087,68.3188,68.0098,68.3092,9432.0
2022-08-16 11:30:00,70.69,70.78,70.63,70.74,13895.0,68.2802,68.3671,68.2223,68.3285,13895.0
2022-08-16 12:00:00,70.74,70.83,70.7,70.83,9897.0,68.3285,68.4154,68.2899,68.4154,9897.0
2022-08-16 12:30:00,70.83,70.87,70.79,70.79,6418.0,68.4154,68.4541,68.3768,68.3768,6418.0
2022-08-16 13:00:00,70.79,70.93,70.79,70.9,6174.0,68.3768,68.512,68.3768,68.483,6174.0
2022-08-16 13:30:00,70.88,71.16,70.88,71.05,12161.0,68.4637,68.7342,68.4637,68.6279,12161.0
2022-08-16 14:00:00,71.07,71.22,71.03,71.15,16736.0,68.6473,68.7921,68.6086,68.7245,16736.0
2022-08-16 14:30:00,71.15,71.17,70.76,70.87,26779.0,68.7245,68.7438,68.3478,68.4541,26779.0
2022-08-16 15:00:00,70.88,70.99,70.74,70.97,20040.0,68.4637,68.57,68.3285,68.5507,20040.0
2022-08-16 15:30:00,70.97,71.19,70.97,71.1,74848.0,68.5507,68.7632,68.5507,68.6762,74848.0
2022-08-17 09:30:00,70.51,70.65,70.3,70.65,14904.0,68.1063,68.2416,67.9035,68.2416,14904.0
2022-08-17 10:00:00,70.69,70.7,70.53,70.66,6375.0,68.2802,68.2899,68.1257,68.2512,6375.0
2022-08-17 10:30:00,70.65,70.65,70.32,70.34,8427.0,68.2416,68.2416,67.9228,67.9421,8427.0
2022-08-17 11:00:00,70.32,70.59,70.32,70.56,10433.0,67.9228,68.1836,67.9228,68.1546,10433.0
2022-08-17 11:30:00,70.57,70.6,70.33,70.34,14330.0,68.1643,68.1933,67.9325,67.9421,14330.0
2022-08-17 12:00:00,70.36,70.62,70.36,70.62,15967.0,67.9615,68.2126,67.9615,68.2126,15967.0
2022-08-17 12:30:00,70.62,70.68,70.54,70.63,20049.0,68.2126,68.2705,68.1353,68.2223,20049.0
2022-08-17 13:00:00,70.64,70.64,70.5,70.61,15536.0,68.2319,68.2319,68.0967,68.2029,15536.0
2022-08-17 13:30:00,70.61,70.89,70.54,70.83,24950.0,68.2029,68.4734,68.1353,68.4154,24950.0
2022-08-17 14:00:00,70.85,71.09,70.8,71.06,28857.0,68.4348,68.6666,68.3865,68.6376,28857.0
2022-08-17 14:30:00,71.04,71.2,70.97,71.01,30747.0,68.6183,68.7728,68.5507,68.5893,30747.0
2022-08-17 15:00:00,71.02,71.13,70.87,70.97,39288.0,68.599,68.7052,68.4541,68.5507,39288.0
2022-08-17 15:30:00,70.98,71.24,70.96,71.15,171311.0,68.5603,68.8115,68.541,68.7245,171311.0
2022-08-18 09:30:00,70.98,71.05,70.8,70.81,20406.0,68.5603,68.6279,68.3865,68.3961,20406.0
2022-08-18 10:00:00,70.82,70.82,70.51,70.68,13635.0,68.4058,68.4058,68.1063,68.2705,13635.0
2022-08-18 10:30:00,70.66,70.95,70.66,70.78,10292.0,68.2512,68.5313,68.2512,68.3671,10292.0
2022-08-18 11:00:00,70.78,71.06,70.7,71.05,27015.0,68.3671,68.6376,68.2899,68.6279,27015.0
2022-08-18 11:30:00,71.14,71.16,71.03,71.09,14759.0,68.7149,68.7342,68.6086,68.6666,14759.0
2022-08-18 12:00:00,71.05,71.1,70.87,70.92,10036.0,68.6279,68.6762,68.4541,68.5024,10036.0
2022-08-18 12:30:00,70.92,70.92,70.77,70.8,7386.0,68.5024,68.5024,68.3575,68.3865,7386.0
2022-08-18 13:00:00,70.8,70.88,70.75,70.86,7573.0,68.3865,68.4637,68.3382,68.4444,7573.0
2022-08-18 13:30:00,70.87,70.97,70.83,70.85,9725.0,68.4541,68.5507,68.4154,68.4348,9725.0
2022-08-18 14:00:00,70.88,70.92,70.72,70.75,22063.0,68.4637,68.5024,68.3092,68.3382,22063.0
2022-08-18 14:30:00,70.74,70.77,70.69,70.76,15549.0,68.3285,68.3575,68.2802,68.3478,15549.0
2022-08-18 15:00:00,70.76,71.04,70.76,71.01,12323.0,68.3478,68.6183,68.3478,68.5893,12323.0
2022-08-18 15:30:00,71.01,71.02,70.62,70.79,91766.0,68.5893,68.599,68.2126,68.3768,91766.0
2022-08-19 09:30:00,70.47,70.47,70.02,70.15,37797.0,68.0677,68.0677,67.633,67.7586,37797.0
2022-08-19 10:00:00,70.17,70.36,70.17,70.34,18390.0,67.7779,67.9615,67.7779,67.9421,18390.0
2022-08-19 10:30:00,70.33,70.37,70.02,70.07,24871.0,67.9325,67.9711,67.633,67.6813,24871.0
2022-08-19 11:00:00,70.07,70.08,69.97,70.05,33792.0,67.6813,67.691,67.5848,67.662,33792.0
2022-08-19 11:30:00,70.05,70.23,70.01,70.1,23476.0,67.662,67.8359,67.6234,67.7103,23476.0
2022-08-19 12:00:00,70.1,70.18,70.07,70.12,15382.0,67.7103,67.7876,67.6813,67.7296,15382.0
2022-08-19 12:30:00,70.12,70.33,70.11,70.33,15170.0,67.7296,67.9325,67.72,67.9325,15170.0
2022-08-19 13:00:00,70.32,70.32,70.18,70.19,8717.0,67.9228,67.9228,67.7876,67.7973,8717.0
2022-08-19 13:30:00,70.17,70.4,70.11,70.38,18462.0,67.7779,68.0001,67.72,67.9808,18462.0
2022-08-19 14:00:00,70.35,70.43,70.26,70.37,20885.0,67.9518,68.0291,67.8649,67.9711,20885.0
2022-08-19 14:30:00,70.36,70.39,70.12,70.18,21131.0,67.9615,67.9904,67.7296,67.7876,21131.0
2022-08-19 15:00:00,70.2,70.28,70.06,70.26,22822.0,67.8069,67.8842,67.6717,67.8649,22822.0
2022-08-19 15:30:00,70.25,70.63,70.21,70.53,116674.0,67.8552,68.2223,67.8166,68.1257,116674.0
2022-08-22 09:30:00,69.69,70.02,69.12,69.47,35940.0,67.3143,67.633,66.7637,67.1018,35940.0
2022-08-22 10:00:00,69.41,69.47,68.93,69.14,17517.0,67.0438,67.1018,66.5802,66.783,17517.0
2022-08-22 10:30:00,69.17,69.17,68.89,68.89,16556.0,66.812,66.812,66.5416,66.5416,16556.0
2022-08-22 11:00:00,68.93,69.09,68.85,68.86,11879.0,66.5802,66.7347,66.5029,66.5126,11879.0
2022-08-22 11:30:00,68.84,68.85,68.61,68.66,18790.0,66.4933,66.5029,66.2711,66.3194,18790.0
2022-08-22 12:00:00,68.66,68.72,68.44,68.5,15949.0,66.3194,66.3774,66.1069,66.1649,15949.0
2022-08-22 12:30:00,68.52,68.52,68.37,68.42,13844.0,66.1842,66.1842,66.0393,66.0876,13844.0
2022-08-22 13:00:00,68.39,68.4,68.03,68.03,16773.0,66.0586,66.0683,65.7109,65.7109,16773.0
2022-08-22 13:30:00,68.04,68.04,67.76,67.77,17533.0,65.7205,65.7205,65.4501,65.4597,17533.0
2022-08-22 14:00:00,67.78,67.88,67.74,67.84,11493.0,65.4694,65.566,65.4308,65.5274,11493.0
2022-08-22 14:30:00,67.84,68.01,67.77,68.01,27488.0,65.5274,65.6916,65.4597,65.6916,27488.0
2022-08-22 15:00:00,68.02,68.24,67.85,67.86,39965.0,65.7012,65.9137,65.537,65.5467,39965.0
2022-08-22 15:30:00,67.86,67.93,67.65,67.77,109163.0,65.5467,65.6143,65.3438,65.4597,109163.0
2022-08-23 09:30:00,67.61,68.18,67.36,68.03,14626.0,65.3052,65.8558,65.0637,65.7109,14626.0
2022-08-23 10:00:00,67.99,68.49,67.99,68.28,16997.0,65.6722,66.1552,65.6722,65.9524,16997.0
2022-08-23 10:30:00,68.29,68.35,68.0,68.12,19334.0,65.962,66.02,65.6819,65.7978,19334.0
2022-08-23 11:00:00,68.12,68.12,67.88,67.92,14072.0,65.7978,65.7978,65.566,65.6046,14072.0
2022-08-23 11:30:00,67.91,68.12,67.9,68.0,10059.0,65.595,65.7978,65.5853,65.6819,10059.0
2022-08-23 12:00:00,67.98,68.07,67.82,67.89,15539.0,65.6626,65.7495,65.508,65.5757,15539.0
2022-08-23 12:30:00,67.86,68.06,67.86,68.06,7630.0,65.5467,65.7399,65.5467,65.7399,7630.0
2022-08-23 13:00:00,68.03,68.03,67.82,67.88,9869.0,65.7109,65.7109,65.508,65.566,9869.0
2022-08-23 13:30:00,67.89,67.89,67.4,67.46,12057.0,65.5757,65.5757,65.1024,65.1603,12057.0
2022-08-23 14:00:00,67.44,67.82,67.44,67.82,12050.0,65.141,65.508,65.141,65.508,12050.0
2022-08-23 14:30:00,67.82,67.97,67.82,67.91,12452.0,65.508,65.6529,65.508,65.595,12452.0
2022-08-23 15:00:00,67.93,68.11,67.93,68.01,17536.0,65.6143,65.7882,65.6143,65.6916,17536.0
2022-08-23 15:30:00,68.01,68.02,67.67,67.69,72156.0,65.6916,65.7012,65.3632,65.3825,72156.0
2022-08-24 09:30:00,67.89,67.9,67.57,67.59,10479.0,65.5757,65.5853,65.2666,65.2859,10479.0
2022-08-24 10:00:00,67.61,67.94,67.59,67.92,4489.0,65.3052,65.624,65.2859,65.6046,4489.0
2022-08-24 10:30:00,67.89,67.91,67.68,67.73,11175.0,65.5757,65.595,65.3728,65.4211,11175.0
2022-08-24 11:00:00,67.73,67.92,67.62,67.92,8502.0,65.4211,65.6046,65.3149,65.6046,8502.0
2022-08-24 11:30:00,67.95,68.01,67.87,67.94,7438.0,65.6336,65.6916,65.5563,65.624,7438.0
2022-08-24 12:00:00,67.91,68.04,67.91,67.95,4067.0,65.595,65.7205,65.595,65.6336,4067.0
2022-08-24 12:30:00,67.97,67.97,67.71,67.73,3013.0,65.6529,65.6529,65.4018,65.4211,3013.0
2022-08-24 13:00:00,67.73,67.73,67.49,67.49,5656.0,65.4211,65.4211,65.1893,65.1893,5656.0
2022-08-24 13:30:00,67.48,67.66,67.45,67.57,14590.0,65.1796,65.3535,65.1507,65.2666,14590.0
2022-08-24 14:00:00,67.55,67.65,67.54,67.61,9993.0,65.2472,65.3438,65.2376,65.3052,9993.0
2022-08-24 14:30:00,67.61,67.78,67.57,67.76,5115.0,65.3052,65.4694,65.2666,65.4501,5115.0
2022-08-24 15:00:00,67.78,67.8,67.55,67.58,18424.0,65.4694,65.4887,65.2472,65.2762,18424.0
2022-08-24 15:30:00,67.59,67.73,67.57,67.64,49183.0,65.2859,65.4211,65.2666,65.3342,49183.0
2022-08-25 09:30:00,67.64,67.98,67.51,67.98,8460.0,65.3342,65.6626,65.2086,65.6626,8460.0
2022-08-25 10:00:00,68.13,68.45,68.01,68.37,14493.0,65.8075,66.1166,65.6916,66.0393,14493.0
2022-08-25 10:30:00,68.41,68.47,68.32,68.33,11642.0,66.0779,66.1359,65.991,66.0007,11642.0
2022-08-25 11:00:00,68.34,68.35,67.98,68.09,12909.0,66.0103,66.02,65.6626,65.7688,12909.0
2022-08-25 11:30:00,68.08,68.37,68.02,68.06,15233.0,65.7592,66.0393,65.7012,65.7399,15233.0
2022-08-25 12:00:00,68.04,68.05,67.86,67.96,7969.0,65.7205,65.7302,65.5467,65.6433,7969.0
2022-08-25 12:30:00,67.94,67.97,67.77,67.81,4632.0,65.624,65.6529,65.4597,65.4984,4632.0
2022-08-25 13:00:00,67.81,67.93,67.74,67.84,3960.0,65.4984,65.6143,65.4308,65.5274,3960.0
2022-08-25 13:30:00,67.9,68.03,67.88,68.03,3757.0,65.5853,65.7109,65.566,65.7109,3757.0
2022-08-25 14:00:00,68.03,68.05,67.92,68.03,9746.0,65.7109,65.7302,65.6046,65.7109,9746.0
2022-08-25 14:30:00,68.02,68.03,67.81,67.87,7540.0,65.7012,65.7109,65.4984,65.5563,7540.0
2022-08-25 15:00:00,67.86,67.99,67.84,67.96,9899.0,65.5467,65.6722,65.5274,65.6433,9899.0
2022-08-25 15:30:00,67.94,68.35,67.84,68.35,58478.0,65.624,66.02,65.5274,66.02,58478.0
2022-08-26 09:30:00,68.41,68.41,67.95,68.16,15468.0,66.0779,66.0779,65.6336,65.8365,15468.0
2022-08-26 10:00:00,68.04,68.18,67.53,67.55,20505.0,65.7205,65.8558,65.2279,65.2472,20505.0
2022-08-26 10:30:00,67.54,67.54,67.24,67.37,13545.0,65.2376,65.2376,64.9478,65.0734,13545.0
2022-08-26 11:00:00,67.32,67.35,67.08,67.19,8506.0,65.0251,65.0541,64.7933,64.8995,8506.0
2022-08-26 11:30:00,67.21,67.41,67.12,67.26,13278.0,64.9188,65.112,64.8319,64.9671,13278.0
2022-08-26 12:00:00,67.26,67.26,66.93,66.95,7475.0,64.9671,64.9671,64.6484,64.6677,7475.0
2022-08-26 12:30:00,67.0,67.0,66.66,66.83,13478.0,64.716,64.716,64.3876,64.5518,13478.0
2022-08-26 13:00:00,66.82,66.84,66.69,66.71,10024.0,64.5421,64.5615,64.4166,64.4359,10024.0
2022-08-26 13:30:00,66.69,66.69,66.41,66.45,9894.0,64.4166,64.4166,64.1461,64.1847,9894.0
2022-08-26 14:00:00,66.45,66.49,66.29,66.31,10476.0,64.1847,64.2234,64.0302,64.0495,10476.0
2022-08-26 14:30:00,66.33,66.37,66.02,66.03,15617.0,64.0688,64.1075,63.7694,63.7791,15617.0
2022-08-26 15:00:00,66.01,66.01,65.82,65.9,23927.0,63.7597,63.7597,63.5762,63.6535,23927.0
2022-08-26 15:30:00,65.9,65.97,65.62,65.71,72829.0,63.6535,63.7211,63.383,63.47,72829.0
2022-08-29 09:30:00,65.36,65.5,65.11,65.34,8781.0,63.1319,63.2671,62.8904,63.1126,8781.0
2022-08-29 10:00:00,65.29,65.33,65.04,65.22,24385.0,63.0643,63.1029,62.8228,62.9967,24385.0
2022-08-29 10:30:00,65.23,65.3,64.89,64.99,24453.0,63.0063,63.0739,62.6779,62.7745,24453.0
2022-08-29 11:00:00,65.0,65.13,64.96,64.97,14391.0,62.7842,62.9097,62.7455,62.7552,14391.0
2022-08-29 11:30:00,64.98,65.08,64.9,64.98,18792.0,62.7649,62.8614,62.6876,62.7649,18792.0
2022-08-29 12:00:00,64.99,65.15,64.99,65.08,24446.0,62.7745,62.9291,62.7745,62.8614,24446.0
2022-08-29 12:30:00,65.08,65.34,65.03,65.26,21091.0,62.8614,63.1126,62.8132,63.0353,21091.0
2022-08-29 13:00:00,65.27,65.36,65.05,65.16,13507.0,63.045,63.1319,62.8325,62.9387,13507.0
2022-08-29 13:30:00,65.15,65.38,65.14,65.23,18737.0,62.9291,63.1512,62.9194,63.0063,18737.0
2022-08-29 14:00:00,65.22,65.24,64.94,65.02,16530.0,62.9967,63.016,62.7262,62.8035,16530.0
2022-08-29 14:30:00,65.05,65.22,64.97,65.15,21321.0,62.8325,62.9967,62.7552,62.9291,21321.0
2022-08-29 15:00:00,65.17,65.29,65.11,65.18,26563.0,62.9484,63.0643,62.8904,62.958,26563.0
2022-08-29 15:30:00,65.18,65.3,65.07,65.1,74864.0,62.958,63.0739,62.8518,62.8808,74864.0
2022-08-30 09:30:00,65.22,65.37,64.82,64.82,12496.0,62.9967,63.1416,62.6103,62.6103,12496.0
2022-08-30 10:00:00,64.83,64.91,64.48,64.64,9682.0,62.62,62.6972,62.2819,62.4364,9682.0
2022-08-30 10:30:00,64.66,64.66,64.09,64.36,13714.0,62.4558,62.4558,61.9052,62.166,13714.0
2022-08-30 11:00:00,64.36,64.57,64.29,64.42,26210.0,62.166,62.3688,62.0984,62.2239,26210.0
2022-08-30 11:30:00,64.42,64.58,64.4,64.53,8075.0,62.2239,62.3785,62.2046,62.3302,8075.0
2022-08-30 12:00:00,64.53,64.79,64.52,64.65,13522.0,62.3302,62.5813,62.3205,62.4461,13522.0
2022-08-30 12:30:00,64.64,64.64,64.37,64.48,11189.0,62.4364,62.4364,62.1757,62.2819,11189.0
2022-08-30 13:00:00,64.46,64.51,64.25,64.29,8129.0,62.2626,62.3109,62.0597,62.0984,8129.0
2022-08-30 13:30:00,64.31,64.42,64.17,64.38,10353.0,62.1177,62.2239,61.9825,62.1853,10353.0
2022-08-30 14:00:00,64.39,64.47,64.3,64.32,8871.0,62.195,62.2722,62.108,62.1274,8871.0
2022-08-30 14:30:00,64.31,64.41,64.3,64.37,9220.0,62.1177,62.2143,62.108,62.1757,9220.0
2022-08-30 15:00:00,64.37,64.63,64.37,64.52,14910.0,62.1757,62.4268,62.1757,62.3205,14910.0
2022-08-30 15:30:00,64.52,64.58,64.19,64.4,73491.0,62.3205,62.3785,62.0018,62.2046,73491.0
2022-08-31 09:30:00,64.66,64.76,64.36,64.42,10089.0,62.4558,62.5524,62.166,62.2239,10089.0
2022-08-31 10:00:00,64.33,64.43,64.02,64.08,10069.0,62.137,62.2336,61.8376,61.8955,10069.0
2022-08-31 10:30:00,64.08,64.41,64.03,64.16,12446.0,61.8955,62.2143,61.8472,61.9728,12446.0
2022-08-31 11:00:00,64.14,64.16,63.99,64.07,10546.0,61.9535,61.9728,61.8086,61.8859,10546.0
2022-08-31 11:30:00,64.02,64.38,64.0,64.34,12075.0,61.8376,62.1853,61.8183,62.1467,12075.0
2022-08-31 12:00:00,64.35,64.38,64.17,64.17,9388.0,62.1563,62.1853,61.9825,61.9825,9388.0
2022-08-31 12:30:00,64.18,64.22,64.03,64.12,10902.0,61.9921,62.0308,61.8472,61.9342,10902.0
2022-08-31 13:00:00,64.12,64.26,64.01,64.03,9383.0,61.9342,62.0694,61.8279,61.8472,9383.0
2022-08-31 13:30:00,64.0,64.05,63.87,63.97,8652.0,61.8183,61.8666,61.6927,61.7893,8652.0
2022-08-31 14:00:00,63.96,64.08,63.88,64.01,9146.0,61.7796,61.8955,61.7024,61.8279,9146.0
2022-08-31 14:30:00,64.0,64.0,63.75,63.83,11469.0,61.8183,61.8183,61.5768,61.6541,11469.0
2022-08-31 15:00:00,63.87,64.04,63.76,63.76,25692.0,61.6927,61.8569,61.5864,61.5864,25692.0
2022-08-31 15:30:00,63.74,64.03,63.7,63.83,99578.0,61.5671,61.8472,61.5285,61.6541,99578.0
2022-09-01 09:30:00,63.72,63.72,63.25,63.58,16497.0,61.5478,61.5478,61.0938,61.4126,16497.0
2022-09-01 10:00:00,63.58,63.67,63.28,63.49,9849.0,61.4126,61.4995,61.1228,61.3257,9849.0
2022-09-01 10:30:00,63.43,63.49,63.07,63.07,8861.0,61.2677,61.3257,60.92,60.92,8861.0
2022-09-01 11:00:00,63.05,63.39,63.01,63.25,11329.0,60.9007,61.2291,60.862,61.0938,11329.0
2022-09-01 11:30:00,63.28,63.49,63.26,63.28,5590.0,61.1228,61.3257,61.1035,61.1228,5590.0
2022-09-01 12:00:00,63.29,63.45,63.29,63.41,9407.0,61.1325,61.287,61.1325,61.2484,9407.0
2022-09-01 12:30:00,63.38,63.42,63.28,63.33,7296.0,61.2194,61.258,61.1228,61.1711,7296.0
2022-09-01 13:00:00,63.32,63.72,63.3,63.71,7712.0,61.1614,61.5478,61.1421,61.5382,7712.0
2022-09-01 13:30:00,63.73,63.73,63.54,63.57,7042.0,61.5575,61.5575,61.3739,61.4029,7042.0
2022-09-01 14:00:00,63.59,63.81,63.54,63.79,10274.0,61.4222,61.6347,61.3739,61.6154,10274.0
2022-09-01 14:30:00,63.8,63.82,63.65,63.74,11341.0,61.6251,61.6444,61.4802,61.5671,11341.0
2022-09-01 15:00:00,63.75,63.87,63.63,63.66,19941.0,61.5768,61.6927,61.4609,61.4899,19941.0
2022-09-01 15:30:00,63.65,64.04,63.61,63.99,73928.0,61.4802,61.8569,61.4416,61.8086,73928.0
2022-09-02 09:30:00,64.75,64.75,64.2,64.28,7326.0,62.5427,62.5427,62.0114,62.0887,7326.0
2022-09-02 10:00:00,64.28,64.61,64.15,64.61,6576.0,62.0887,62.4075,61.9632,62.4075,6576.0
2022-09-02 10:30:00,64.63,64.79,64.63,64.69,8836.0,62.4268,62.5813,62.4268,62.4847,8836.0
2022-09-02 11:00:00,64.68,64.9,64.66,64.85,4647.0,62.4751,62.6876,62.4558,62.6393,4647.0
2022-09-02 11:30:00,64.87,64.95,64.78,64.93,5729.0,62.6586,62.7359,62.5717,62.7166,5729.0
2022-09-02 12:00:00,64.95,64.97,64.55,64.55,4988.0,62.7359,62.7552,62.3495,62.3495,4988.0
2022-09-02 12:30:00,64.47,64.47,64.08,64.16,6097.0,62.2722,62.2722,61.8955,61.9728,6097.0
2022-09-02 13:00:00,64.12,64.12,63.65,63.65,5114.0,61.9342,61.9342,61.4802,61.4802,5114.0
2022-09-02 13:30:00,63.6,63.84,63.59,63.63,7826.0,61.4319,61.6637,61.4222,61.4609,7826.0
2022-09-02 14:00:00,63.59,63.8,63.57,63.73,9026.0,61.4222,61.6251,61.4029,61.5575,9026.0
2022-09-02 14:30:00,63.74,63.92,63.64,63.64,8148.0,61.5671,61.741,61.4705,61.4705,8148.0
2022-09-02 15:00:00,63.65,63.83,63.48,63.62,12322.0,61.4802,61.6541,61.316,61.4512,12322.0
2022-09-02 15:30:00,63.58,63.61,63.2,63.46,54555.0,61.4126,61.4416,61.0455,61.2967,54555.0
2022-09-06 09:30:00,63.44,63.53,63.29,63.53,10120.0,61.2774,61.3643,61.1325,61.3643,10120.0
2022-09-06 10:00:00,63.32,63.34,62.97,63.29,16012.0,61.1614,61.1808,60.8234,61.1325,16012.0
2022-09-06 10:30:00,63.27,63.71,63.19,63.65,10382.0,61.1132,61.5382,61.0359,61.4802,10382.0
2022-09-06 11:00:00,63.6,63.81,63.33,63.34,6700.0,61.4319,61.6347,61.1711,61.1808,6700.0
2022-09-06 11:30:00,63.32,63.7,63.32,63.69,8616.0,61.1614,61.5285,61.1614,61.5188,8616.0
2022-09-06 12:00:00,63.69,63.7,63.24,63.28,6721.0,61.5188,61.5285,61.0842,61.1228,6721.0
2022-09-06 12:30:00,63.28,63.48,63.27,63.42,5696.0,61.1228,61.316,61.1132,61.258,5696.0
2022-09-06 13:00:00,63.37,63.38,63.08,63.17,8577.0,61.2097,61.2194,60.9296,61.0166,8577.0
2022-09-06 13:30:00,63.15,63.33,63.14,63.24,10484.0,60.9972,61.1711,60.9876,61.0842,10484.0
2022-09-06 14:00:00,63.27,63.43,63.24,63.39,9833.0,61.1132,61.2677,61.0842,61.2291,9833.0
2022-09-06 14:30:00,63.39,63.48,63.22,63.33,14854.0,61.2291,61.316,61.0649,61.1711,14854.0
2022-09-06 15:00:00,63.38,63.47,63.25,63.4,19108.0,61.2194,61.3063,61.0938,61.2387,19108.0
2022-09-06 15:30:00,63.39,63.58,63.24,63.53,76188.0,61.2291,61.4126,61.0842,61.3643,76188.0
2022-09-07 09:30:00,63.5,64.03,63.5,63.91,10335.0,61.3353,61.8472,61.3353,61.7313,10335.0
2022-09-07 10:00:00,63.83,64.06,63.8,63.92,6625.0,61.6541,61.8762,61.6251,61.741,6625.0
2022-09-07 10:30:00,63.95,64.05,63.84,63.97,5389.0,61.77,61.8666,61.6637,61.7893,5389.0
2022-09-07 11:00:00,63.84,64.2,63.84,64.08,7747.0,61.6637,62.0114,61.6637,61.8955,7747.0
2022-09-07 11:30:00,64.11,64.13,63.98,64.06,9306.0,61.9245,61.9438,61.7989,61.8762,9306.0
2022-09-07 12:00:00,64.06,64.07,63.9,64.01,7287.0,61.8762,61.8859,61.7217,61.8279,7287.0
2022-09-07 12:30:00,64.01,64.34,64.0,64.34,8853.0,61.8279,62.1467,61.8183,62.1467,8853.0
2022-09-07 13:00:00,64.3,64.46,64.3,64.43,7273.0,62.108,62.2626,62.108,62.2336,7273.0
2022-09-07 13:30:00,64.5,64.77,64.49,64.7,4919.0,62.3012,62.562,62.2916,62.4944,4919.0
2022-09-07 14:00:00,64.73,64.94,64.73,64.91,7130.0,62.5234,62.7262,62.5234,62.6972,7130.0
2022-09-07 14:30:00,64.96,65.07,64.93,65.04,6954.0,62.7455,62.8518,62.7166,62.8228,6954.0
2022-09-07 15:00:00,65.07,65.14,65.02,65.14,12081.0,62.8518,62.9194,62.8035,62.9194,12081.0
2022-09-07 15:30:00,65.13,65.26,64.95,65.07,53991.0,62.9097,63.0353,62.7359,62.8518,53991.0
2022-09-08 09:30:00,64.47,64.86,64.08,64.65,10043.0,62.2722,62.6489,61.8955,62.4461,10043.0
2022-09-08 10:00:00,64.69,64.75,64.32,64.7,7826.0,62.4847,62.5427,62.1274,62.4944,7826.0
2022-09-08 10:30:00,64.7,65.11,64.59,65.09,6986.0,62.4944,62.8904,62.3882,62.8711,6986.0
2022-09-08 11:00:00,65.12,65.37,65.11,65.28,6461.0,62.9001,63.1416,62.8904,63.0546,6461.0
2022-09-08 11:30:00,65.29,65.38,65.23,65.34,5250.0,63.0643,63.1512,63.0063,63.1126,5250.0
2022-09-08 12:00:00,65.35,65.35,64.81,64.88,5826.0,63.1222,63.1222,62.6007,62.6683,5826.0
2022-09-08 12:30:00,64.93,65.28,64.93,65.2,6627.0,62.7166,63.0546,62.7166,62.9774,6627.0
2022-09-08 13:00:00,65.21,65.42,65.1,65.42,7138.0,62.987,63.1899,62.8808,63.1899,7138.0
2022-09-08 13:30:00,65.37,65.49,65.28,65.41,5004.0,63.1416,63.2575,63.0546,63.1802,5004.0
2022-09-08 14:00:00,65.44,65.47,65.33,65.4,6656.0,63.2092,63.2382,63.1029,63.1705,6656.0
2022-09-08 14:30:00,65.42,65.49,65.23,65.28,9041.0,63.1899,63.2575,63.0063,63.0546,9041.0
2022-09-08 15:00:00,65.37,65.4,65.25,65.34,12908.0,63.1416,63.1705,63.0257,63.1126,12908.0
2022-09-08 15:30:00,65.33,65.58,65.2,65.55,59769.0,63.1029,63.3444,62.9774,63.3154,59769.0
2022-09-09 09:30:00,65.85,66.05,65.85,66.05,6916.0,63.6052,63.7984,63.6052,63.7984,6916.0
2022-09-09 10:00:00,66.11,66.28,66.03,66.12,7440.0,63.8563,64.0205,63.7791,63.866,7440.0
2022-09-09 10:30:00,66.15,66.3,66.15,66.23,3793.0,63.895,64.0399,63.895,63.9722,3793.0
2022-09-09 11:00:00,66.26,66.26,65.96,66.05,9015.0,64.0012,64.0012,63.7114,63.7984,9015.0
2022-09-09 11:30:00,66.05,66.16,65.98,66.09,7959.0,63.7984,63.9046,63.7308,63.837,7959.0
2022-09-09 12:00:00,66.08,66.08,65.71,65.71,6045.0,63.8274,63.8274,63.47,63.47,6045.0
2022-09-09 12:30:00,65.72,65.85,65.72,65.82,4347.0,63.4796,63.6052,63.4796,63.5762,4347.0
2022-09-09 13:00:00,65.86,66.01,65.81,65.98,4278.0,63.6149,63.7597,63.5666,63.7308,4278.0
2022-09-09 13:30:00,66.0,66.04,65.87,65.97,4457.0,63.7501,63.7887,63.6245,63.7211,4457.0
2022-09-09 14:00:00,65.97,66.01,65.88,65.98,7770.0,63.7211,63.7597,63.6342,63.7308,7770.0
2022-09-09 14:30:00,65.99,66.08,65.97,66.03,8621.0,63.7404,63.8274,63.7211,63.7791,8621.0
2022-09-09 15:00:00,66.06,66.25,66.06,66.18,16055.0,63.808,63.9916,63.808,63.924,16055.0
2022-09-09 15:30:00,66.15,66.25,66.0,66.19,52724.0,63.895,63.9916,63.7501,63.9336,52724.0
2022-09-12 09:30:00,66.67,66.86,66.23,66.86,17078.0,64.3972,64.5808,63.9722,64.5808,17078.0
2022-09-12 10:00:00,66.84,67.06,66.82,66.97,6092.0,64.5615,64.774,64.5421,64.687,6092.0
2022-09-12 10:30:00,67.01,67.18,66.81,66.84,14714.0,64.7257,64.8899,64.5325,64.5615,14714.0
2022-09-12 11:00:00,66.79,66.84,66.56,66.84,6822.0,64.5132,64.5615,64.291,64.5615,6822.0
2022-09-12 11:30:00,66.86,66.86,66.46,66.5,4847.0,64.5808,64.5808,64.1944,64.233,4847.0
2022-09-12 12:00:00,66.51,66.63,66.46,66.62,9091.0,64.2427,64.3586,64.1944,64.349,9091.0
2022-09-12 12:30:00,66.64,66.79,66.62,66.79,6283.0,64.3683,64.5132,64.349,64.5132,6283.0
2022-09-12 13:00:00,66.76,66.9,66.71,66.8,7505.0,64.4842,64.6194,64.4359,64.5228,7505.0
2022-09-12 13:30:00,66.81,66.91,66.72,66.86,7312.0,64.5325,64.6291,64.4455,64.5808,7312.0
2022-09-12 14:00:00,66.84,66.96,66.81,66.84,12768.0,64.5615,64.6774,64.5325,64.5615,12768.0
2022-09-12 14:30:00,66.84,66.89,66.73,66.81,7823.0,64.5615,64.6097,64.4552,64.5325,7823.0
2022-09-12 15:00:00,66.83,67.01,66.81,66.95,16463.0,64.5518,64.7257,64.5325,64.6677,16463.0
2022-09-12 15:30:00,66.94,67.23,66.79,67.22,91152.0,64.658,64.9382,64.5132,64.9285,91152.0
2022-09-13 09:30:00,65.82,66.08,65.57,65.97,27226.0,63.5762,63.8274,63.3347,63.7211,27226.0
2022-09-13 10:00:00,65.89,65.89,65.32,65.63,33825.0,63.6438,63.6438,63.0933,63.3927,33825.0
2022-09-13 10:30:00,65.6,65.62,65.09,65.19,6283.0,63.3637,63.383,62.8711,62.9677,6283.0
2022-09-13 11:00:00,65.19,65.33,65.08,65.22,6650.0,62.9677,63.1029,62.8614,62.9967,6650.0
2022-09-13 11:30:00,65.22,65.25,65.12,65.24,3583.0,62.9967,63.0257,62.9001,63.016,3583.0
2022-09-13 12:00:00,65.22,65.48,65.22,65.34,3585.0,62.9967,63.2478,62.9967,63.1126,3585.0
2022-09-13 12:30:00,65.31,65.47,65.3,65.42,2943.0,63.0836,63.2382,63.0739,63.1899,2943.0
2022-09-13 13:00:00,65.34,65.66,65.29,65.66,8046.0,63.1126,63.4217,63.0643,63.4217,8046.0
2022-09-13 13:30:00,65.67,65.71,65.4,65.46,5343.0,63.4313,63.47,63.1705,63.2285,5343.0
2022-09-13 14:00:00,65.38,65.43,65.26,65.26,13422.0,63.1512,63.1995,63.0353,63.0353,13422.0
2022-09-13 14:30:00,65.31,65.38,65.17,65.25,21829.0,63.0836,63.1512,62.9484,63.0257,21829.0
2022-09-13 15:00:00,65.27,65.27,64.79,64.8,12014.0,63.045,63.045,62.5813,62.591,12014.0
2022-09-13 15:30:00,64.75,64.84,64.49,64.7,48256.0,62.5427,62.6296,62.2916,62.4944,48256.0
2022-09-14 09:30:00,64.63,64.63,64.04,64.08,7235.0,62.4268,62.4268,61.8569,61.8955,7235.0
2022-09-14 10:00:00,64.14,64.28,63.95,63.98,8804.0,61.9535,62.0887,61.77,61.7989,8804.0
2022-09-14 10:30:00,63.89,64.54,63.89,64.52,10052.0,61.712,62.3399,61.712,62.3205,10052.0
2022-09-14 11:00:00,64.53,64.6,64.43,64.5,4737.0,62.3302,62.3978,62.2336,62.3012,4737.0
2022-09-14 11:30:00,64.46,64.56,64.42,64.42,3993.0,62.2626,62.3592,62.2239,62.2239,3993.0
2022-09-14 12:00:00,64.36,64.46,64.24,64.24,6000.0,62.166,62.2626,62.0501,62.0501,6000.0
2022-09-14 12:30:00,64.3,64.6,64.29,64.59,5529.0,62.108,62.3978,62.0984,62.3882,5529.0
2022-09-14 13:00:00,64.58,64.63,64.45,64.52,14321.0,62.3785,62.4268,62.2529,62.3205,14321.0
2022-09-14 13:30:00,64.54,64.55,64.1,64.22,9068.0,62.3399,62.3495,61.9149,62.0308,9068.0
2022-09-14 14:00:00,64.2,64.25,64.11,64.15,6425.0,62.0114,62.0597,61.9245,61.9632,6425.0
2022-09-14 14:30:00,64.15,64.19,63.85,63.88,5184.0,61.9632,62.0018,61.6734,61.7024,5184.0
2022-09-14 15:00:00,63.86,63.9,63.64,63.83,14123.0,61.683,61.7217,61.4705,61.6541,14123.0
2022-09-14 15:30:00,63.81,64.32,63.68,64.3,76257.0,61.6347,62.1274,61.5092,62.108,76257.0
2022-09-15 09:30:00,64.15,64.51,63.97,64.51,11913.0,61.9632,62.3109,61.7893,62.3109,11913.0
2022-09-15 10:00:00,64.51,64.63,64.27,64.3,6840.0,62.3109,62.4268,62.0791,62.108,6840.0
2022-09-15 10:30:00,64.33,64.42,64.07,64.19,8240.0,62.137,62.2239,61.8859,62.0018,8240.0
2022-09-15 11:00:00,64.18,64.51,64.16,64.48,18921.0,61.9921,62.3109,61.9728,62.2819,18921.0
2022-09-15 11:30:00,64.45,64.53,64.24,64.3,12180.0,62.2529,62.3302,62.0501,62.108,12180.0
2022-09-15 12:00:00,64.29,64.46,64.16,64.17,15937.0,62.0984,62.2626,61.9728,61.9825,15937.0
2022-09-15 12:30:00,64.16,64.28,63.98,64.07,18226.0,61.9728,62.0887,61.7989,61.8859,18226.0
2022-09-15 13:00:00,64.12,64.47,64.12,64.37,13022.0,61.9342,62.2722,61.9342,62.1757,13022.0
2022-09-15 13:30:00,64.35,64.4,64.11,64.16,8434.0,62.1563,62.2046,61.9245,61.9728,8434.0
2022-09-15 14:00:00,64.13,64.17,63.96,64.17,13096.0,61.9438,61.9825,61.7796,61.9825,13096.0
2022-09-15 14:30:00,64.15,64.29,63.97,63.97,18262.0,61.9632,62.0984,61.7893,61.7893,18262.0
2022-09-15 15:00:00,64.0,64.03,63.66,63.68,25930.0,61.8183,61.8472,61.4899,61.5092,25930.0
2022-09-15 15:30:00,63.66,64.18,63.64,64.09,117309.0,61.4899,61.9921,61.4705,61.9052,117309.0
2022-09-16 09:30:00,63.31,63.31,62.73,62.73,158140.0,61.1518,61.1518,60.5916,60.5916,158140.0
2022-09-16 10:00:00,62.76,63.06,62.67,62.99,9282.0,60.6205,60.9103,60.5336,60.8427,9282.0
2022-09-16 10:30:00,63.02,63.23,62.87,62.87,19927.0,60.8717,61.0745,60.7268,60.7268,19927.0
2022-09-16 11:00:00,62.89,63.02,62.64,62.64,9077.0,60.7461,60.8717,60.5046,60.5046,9077.0
2022-09-16 11:30:00,62.61,62.67,62.39,62.59,20048.0,60.4757,60.5336,60.2631,60.4563,20048.0
2022-09-16 12:00:00,62.54,62.58,62.05,62.11,12960.0,60.408,60.4467,59.9347,59.9927,12960.0
2022-09-16 12:30:00,62.09,62.17,61.93,61.99,16354.0,59.9734,60.0506,59.8188,59.8768,16354.0
2022-09-16 13:00:00,62.04,62.1,61.8,61.88,21974.0,59.9251,59.983,59.6933,59.7705,21974.0
2022-09-16 13:30:00,61.88,61.96,61.61,61.7,38959.0,59.7705,59.8478,59.5097,59.5967,38959.0
2022-09-16 14:00:00,61.68,61.97,61.52,61.93,24711.0,59.5774,59.8575,59.4228,59.8188,24711.0
2022-09-16 14:30:00,61.89,61.99,61.75,61.95,25301.0,59.7802,59.8768,59.645,59.8381,25301.0
2022-09-16 15:00:00,61.96,62.13,61.77,61.77,31439.0,59.8478,60.012,59.6643,59.6643,31439.0
2022-09-16 15:30:00,61.78,62.28,61.72,61.97,205111.0,59.6739,60.1569,59.616,59.8575,205111.0
2022-09-19 09:30:00,61.73,62.35,61.52,62.33,19336.0,59.6256,60.2245,59.4228,60.2052,19336.0
2022-09-19 10:00:00,62.33,62.92,62.28,62.91,17349.0,60.2052,60.7751,60.1569,60.7654,17349.0
2022-09-19 10:30:00,62.89,63.22,62.85,63.05,43885.0,60.7461,61.0649,60.7075,60.9007,43885.0
2022-09-19 11:00:00,63.08,63.47,63.08,63.13,27934.0,60.9296,61.3063,60.9296,60.9779,27934.0
2022-09-19 11:30:00,63.16,63.16,62.92,62.97,14053.0,61.0069,61.0069,60.7751,60.8234,14053.0
2022-09-19 12:00:00,63.0,63.09,62.93,62.97,7459.0,60.8524,60.9393,60.7847,60.8234,7459.0
2022-09-19 12:30:00,63.0,63.29,63.0,63.29,9058.0,60.8524,61.1325,60.8524,61.1325,9058.0
2022-09-19 13:00:00,63.3,63.31,63.11,63.2,4833.0,61.1421,61.1518,60.9586,61.0455,4833.0
2022-09-19 13:30:00,63.17,63.21,63.05,63.12,8708.0,61.0166,61.0552,60.9007,60.9683,8708.0
2022-09-19 14:00:00,63.14,63.24,63.1,63.23,12632.0,60.9876,61.0842,60.9489,61.0745,12632.0
2022-09-19 14:30:00,63.26,63.37,63.24,63.35,13231.0,61.1035,61.2097,61.0842,61.1904,13231.0
2022-09-19 15:00:00,63.36,63.63,63.36,63.59,27927.0,61.2001,61.4609,61.2001,61.4222,27927.0
2022-09-19 15:30:00,63.6,63.8,63.56,63.59,105505.0,61.4319,61.6251,61.3933,61.4222,105505.0
2022-09-20 09:30:00,63.1,63.18,62.32,62.59,31385.0,60.9489,61.0262,60.1955,60.4563,31385.0
2022-09-20 10:00:00,62.58,62.74,62.5,62.57,21487.0,60.4467,60.6012,60.3694,60.437,21487.0
2022-09-20 10:30:00,62.58,62.63,62.11,62.5,23235.0,60.4467,60.495,59.9927,60.3694,23235.0
2022-09-20 11:00:00,62.52,62.68,62.47,62.55,24572.0,60.3887,60.5433,60.3404,60.4177,24572.0
2022-09-20 11:30:00,62.6,62.72,62.48,62.61,20311.0,60.466,60.5819,60.3501,60.4757,20311.0
2022-09-20 12:00:00,62.62,62.66,62.52,62.53,14385.0,60.4853,60.5239,60.3887,60.3984,14385.0
2022-09-20 12:30:00,62.51,62.64,62.46,62.59,13693.0,60.3791,60.5046,60.3308,60.4563,13693.0
2022-09-20 13:00:00,62.59,62.71,62.5,62.62,39264.0,60.4563,60.5722,60.3694,60.4853,39264.0
2022-09-20 13:30:00,62.61,62.77,62.25,62.5,178043.0,60.4757,60.6302,60.1279,60.3694,178043.0
2022-09-20 14:00:00,62.5,62.8,62.46,62.72,27135.0,60.3694,60.6592,60.3308,60.5819,27135.0
2022-09-20 14:30:00,62.7,63.05,62.62,62.96,31420.0,60.5626,60.9007,60.4853,60.8137,31420.0
2022-09-20 15:00:00,62.96,63.27,62.84,63.25,68809.0,60.8137,61.1132,60.6978,61.0938,68809.0
2022-09-20 15:30:00,63.23,63.6,63.03,63.3,537848.0,61.0745,61.4319,60.8813,61.1421,537848.0
2022-09-21 09:30:00,63.7,64.19,63.63,64.18,19736.0,61.5285,62.0018,61.4609,61.9921,19736.0
2022-09-21 10:00:00,64.13,64.28,64.03,64.12,12150.0,61.9438,62.0887,61.8472,61.9342,12150.0
2022-09-21 10:30:00,64.12,64.2,64.02,64.13,16701.0,61.9342,62.0114,61.8376,61.9438,16701.0
2022-09-21 11:00:00,64.14,64.19,63.83,63.95,11784.0,61.9535,62.0018,61.6541,61.77,11784.0
2022-09-21 11:30:00,63.9,63.95,63.71,63.74,12844.0,61.7217,61.77,61.5382,61.5671,12844.0
2022-09-21 12:00:00,63.7,63.87,63.7,63.87,17892.0,61.5285,61.6927,61.5285,61.6927,17892.0
2022-09-21 12:30:00,63.84,64.0,63.68,63.68,11067.0,61.6637,61.8183,61.5092,61.5092,11067.0
2022-09-21 13:00:00,63.68,63.8,63.6,63.66,13714.0,61.5092,61.6251,61.4319,61.4899,13714.0
2022-09-21 13:30:00,63.63,63.76,63.6,63.72,13563.0,61.4609,61.5864,61.4319,61.5478,13563.0
2022-09-21 14:00:00,63.62,63.62,62.47,62.76,54132.0,61.4512,61.4512,60.3404,60.6205,54132.0
2022-09-21 14:30:00,62.7,63.99,62.6,63.57,23298.0,60.5626,61.8086,60.466,61.4029,23298.0
2022-09-21 15:00:00,63.58,63.63,62.87,62.92,47990.0,61.4126,61.4609,60.7268,60.7751,47990.0
2022-09-21 15:30:00,62.87,62.89,62.25,62.25,76758.0,60.7268,60.7461,60.1279,60.1279,76758.0
2022-09-22 09:30:00,62.08,62.31,61.32,61.32,17745.0,59.9637,60.1859,59.2296,59.2296,17745.0
2022-09-22 10:00:00,61.37,61.74,61.29,61.72,10384.0,59.2779,59.6353,59.2006,59.616,10384.0
2022-09-22 10:30:00,61.74,61.84,61.36,61.39,26228.0,59.6353,59.7319,59.2683,59.2972,26228.0
2022-09-22 11:00:00,61.35,61.48,61.22,61.33,25636.0,59.2586,59.3842,59.133,59.2393,25636.0
2022-09-22 11:30:00,61.32,61.5,61.28,61.31,18037.0,59.2296,59.4035,59.191,59.22,18037.0
2022-09-22 12:00:00,61.33,61.57,61.33,61.46,13374.0,59.2393,59.4711,59.2393,59.3649,13374.0
2022-09-22 12:30:00,61.39,61.41,61.22,61.22,10365.0,59.2972,59.3166,59.133,59.133,10365.0
2022-09-22 13:00:00,61.23,61.25,60.99,61.18,11817.0,59.1427,59.162,58.9109,59.0944,11817.0
2022-09-22 13:30:00,61.18,61.37,61.11,61.33,14377.0,59.0944,59.2779,59.0268,59.2393,14377.0
2022-09-22 14:00:00,61.31,61.31,60.97,61.08,21635.0,59.22,59.22,58.8916,58.9978,21635.0
2022-09-22 14:30:00,61.06,61.29,61.04,61.2,11581.0,58.9785,59.2006,58.9592,59.1137,11581.0
2022-09-22 15:00:00,61.2,61.46,61.2,61.28,14484.0,59.1137,59.3649,59.1137,59.191,14484.0
2022-09-22 15:30:00,61.32,61.5,61.1,61.13,63993.0,59.2296,59.4035,59.0171,59.0461,63993.0
2022-09-23 09:30:00,60.39,60.97,60.39,60.84,29402.0,58.3313,58.8916,58.3313,58.766,29402.0
2022-09-23 10:00:00,60.86,61.11,60.76,61.08,19972.0,58.7853,59.0268,58.6887,58.9978,19972.0
2022-09-23 10:30:00,61.1,61.17,60.92,61.04,30236.0,59.0171,59.0847,58.8433,58.9592,30236.0
2022-09-23 11:00:00,61.06,61.73,61.02,61.3,40192.0,58.9785,59.6256,58.9399,59.2103,40192.0
2022-09-23 11:30:00,61.32,61.38,61.02,61.19,13142.0,59.2296,59.2876,58.9399,59.1041,13142.0
2022-09-23 12:00:00,61.17,61.25,60.9,60.91,23227.0,59.0847,59.162,58.8239,58.8336,23227.0
2022-09-23 12:30:00,60.92,61.07,60.7,61.04,20730.0,58.8433,58.9881,58.6308,58.9592,20730.0
2022-09-23 13:00:00,61.04,61.15,60.83,60.91,28848.0,58.9592,59.0654,58.7563,58.8336,28848.0
2022-09-23 13:30:00,60.94,60.98,60.63,60.72,17765.0,58.8626,58.9012,58.5631,58.6501,17765.0
2022-09-23 14:00:00,60.69,60.8,60.38,60.46,14217.0,58.6211,58.7274,58.3217,58.3989,14217.0
2022-09-23 14:30:00,60.4,60.56,60.31,60.38,32418.0,58.341,58.4955,58.2541,58.3217,32418.0
2022-09-23 15:00:00,60.38,61.1,60.38,60.93,37372.0,58.3217,59.0171,58.3217,58.8529,37372.0
2022-09-23 15:30:00,61.02,61.27,60.96,61.23,81633.0,58.9399,59.1813,58.8819,59.1427,81633.0
2022-09-26 09:30:00,60.88,61.68,60.88,61.61,17354.0,58.8046,59.5774,58.8046,59.5097,17354.0
2022-09-26 10:00:00,61.63,62.03,61.37,61.91,21906.0,59.5291,59.9154,59.2779,59.7995,21906.0
2022-09-26 10:30:00,61.95,62.02,61.63,61.76,26527.0,59.8381,59.9058,59.5291,59.6546,26527.0
2022-09-26 11:00:00,61.76,61.82,61.39,61.47,21745.0,59.6546,59.7126,59.2972,59.3745,21745.0
2022-09-26 11:30:00,61.47,61.7,61.41,61.62,15435.0,59.3745,59.5967,59.3166,59.5194,15435.0
2022-09-26 12:00:00,61.57,61.62,61.27,61.3,17104.0,59.4711,59.5194,59.1813,59.2103,17104.0
2022-09-26 12:30:00,61.3,61.49,61.23,61.44,25400.0,59.2103,59.3938,59.1427,59.3455,25400.0
2022-09-26 13:00:00,61.45,61.45,60.94,60.99,16883.0,59.3552,59.3552,58.8626,58.9109,16883.0
2022-09-26 13:30:00,61.02,61.24,60.91,60.98,36000.0,58.9399,59.1524,58.8336,58.9012,36000.0
2022-09-26 14:00:00,60.98,61.19,60.96,61.01,25569.0,58.9012,59.1041,58.8819,58.9302,25569.0
2022-09-26 14:30:00,61.01,61.29,60.82,61.16,50871.0,58.9302,59.2006,58.7467,59.0751,50871.0
2022-09-26 15:00:00,61.2,61.27,61.01,61.14,26509.0,59.1137,59.1813,58.9302,59.0558,26509.0
2022-09-26 15:30:00,61.14,61.46,60.88,60.93,107377.0,59.0558,59.3649,58.8046,58.8529,107377.0
2022-09-27 09:30:00,61.41,61.43,60.98,61.13,40641.0,59.3166,59.3359,58.9012,59.0461,40641.0
2022-09-27 10:00:00,61.08,61.12,60.51,60.66,33494.0,58.9978,59.0364,58.4472,58.5921,33494.0
2022-09-27 10:30:00,60.66,61.16,60.66,61.02,28713.0,58.5921,59.0751,58.5921,58.9399,28713.0
2022-09-27 11:00:00,61.0,61.04,60.5,60.55,25984.0,58.9205,58.9592,58.4376,58.4859,25984.0
2022-09-27 11:30:00,60.55,60.66,60.21,60.24,50690.0,58.4859,58.5921,58.1575,58.1864,50690.0
2022-09-27 12:00:00,60.2,60.22,59.83,59.95,26287.0,58.1478,58.1671,57.7904,57.9063,26287.0
2022-09-27 12:30:00,59.95,60.12,59.9,60.06,30361.0,57.9063,58.0705,57.858,58.0126,30361.0
2022-09-27 13:00:00,60.01,60.03,59.64,59.73,35023.0,57.9643,57.9836,57.6069,57.6938,35023.0
2022-09-27 13:30:00,59.68,59.88,59.59,59.73,23148.0,57.6455,57.8387,57.5586,57.6938,23148.0
2022-09-27 14:00:00,59.72,59.82,59.6,59.8,16763.0,57.6842,57.7808,57.5683,57.7614,16763.0
2022-09-27 14:30:00,59.78,60.24,59.74,60.16,15412.0,57.7421,58.1864,57.7035,58.1092,15412.0
2022-09-27 15:00:00,60.11,60.14,59.97,60.03,30302.0,58.0609,58.0899,57.9256,57.9836,30302.0
2022-09-27 15:30:00,60.04,60.16,59.86,60.0,146965.0,57.9933,58.1092,57.8194,57.9546,146965.0
2022-09-28 09:30:00,60.5,60.76,60.32,60.55,18477.0,58.4376,58.6887,58.2637,58.4859,18477.0
2022-09-28 10:00:00,60.6,60.82,60.27,60.82,29077.0,58.5342,58.7467,58.2154,58.7467,29077.0
2022-09-28 10:30:00,60.8,61.09,60.76,60.78,25527.0,58.7274,59.0075,58.6887,58.708,25527.0
2022-09-28 11:00:00,60.73,61.18,60.73,61.05,10217.0,58.6597,59.0944,58.6597,58.9688,10217.0
2022-09-28 11:30:00,60.99,61.3,60.95,61.29,10540.0,58.9109,59.2103,58.8722,59.2006,10540.0
2022-09-28 12:00:00,61.33,61.52,61.28,61.36,16003.0,59.2393,59.4228,59.191,59.2683,16003.0
2022-09-28 12:30:00,61.36,61.44,61.25,61.37,24345.0,59.2683,59.3455,59.162,59.2779,24345.0
2022-09-28 13:00:00,61.37,61.52,61.3,61.36,27625.0,59.2779,59.4228,59.2103,59.2683,27625.0
2022-09-28 13:30:00,61.38,61.52,61.24,61.39,47497.0,59.2876,59.4228,59.1524,59.2972,47497.0
2022-09-28 14:00:00,61.39,61.48,61.33,61.4,25868.0,59.2972,59.3842,59.2393,59.3069,25868.0
2022-09-28 14:30:00,61.42,61.51,61.35,61.47,21661.0,59.3262,59.4131,59.2586,59.3745,21661.0
2022-09-28 15:00:00,61.46,61.84,61.44,61.83,31131.0,59.3649,59.7319,59.3455,59.7222,31131.0
2022-09-28 15:30:00,61.79,61.96,61.5,61.54,103445.0,59.6836,59.8478,59.4035,59.4421,103445.0
2022-09-29 09:30:00,60.91,61.02,60.34,60.42,32725.0,58.8336,58.9399,58.283,58.3603,32725.0
2022-09-29 10:00:00,60.35,60.61,60.13,60.59,23501.0,58.2927,58.5438,58.0802,58.5245,23501.0
2022-09-29 10:30:00,60.52,60.58,60.34,60.5,24000.0,58.4569,58.5149,58.283,58.4376,24000.0
2022-09-29 11:00:00,60.5,60.74,60.32,60.41,22295.0,58.4376,58.6694,58.2637,58.3506,22295.0
2022-09-29 11:30:00,60.44,60.64,60.38,60.52,27128.0,58.3796,58.5728,58.3217,58.4569,27128.0
2022-09-29 12:00:00,60.51,60.66,60.32,60.33,29209.0,58.4472,58.5921,58.2637,58.2734,29209.0
2022-09-29 12:30:00,60.35,60.44,60.22,60.24,40150.0,58.2927,58.3796,58.1671,58.1864,40150.0
2022-09-29 13:00:00,60.21,60.26,60.07,60.1,31046.0,58.1575,58.2058,58.0222,58.0512,31046.0
2022-09-29 13:30:00,60.06,60.28,60.02,60.05,24143.0,58.0126,58.2251,57.9739,58.0029,24143.0
2022-09-29 14:00:00,60.05,60.18,59.99,60.12,29392.0,58.0029,58.1285,57.945,58.0705,29392.0
2022-09-29 14:30:00,60.11,60.21,60.0,60.0,33950.0,58.0609,58.1575,57.9546,57.9546,33950.0
2022-09-29 15:00:00,60.01,60.23,60.0,60.08,59022.0,57.9643,58.1768,57.9546,58.0319,59022.0
2022-09-29 15:30:00,60.08,60.39,60.06,60.28,206044.0,58.0319,58.3313,58.0126,58.2251,206044.0
2022-09-30 09:30:00,60.29,60.68,59.86,60.49,23586.0,58.2347,58.6114,57.8194,58.4279,23586.0
2022-09-30 10:00:00,60.43,60.8,60.35,60.7,36815.0,58.37,58.7274,58.2927,58.6308,36815.0
2022-09-30 10:30:00,60.68,60.93,60.63,60.76,32618.0,58.6114,58.8529,58.5631,58.6887,32618.0
2022-09-30 11:00:00,60.81,61.32,60.67,61.13,20694.0,58.737,59.2296,58.6018,59.0461,20694.0
2022-09-30 11:30:00,61.13,61.17,60.78,60.8,18859.0,59.0461,59.0847,58.708,58.7274,18859.0
2022-09-30 12:00:00,60.79,60.94,60.7,60.87,17425.0,58.7177,58.8626,58.6308,58.795,17425.0
2022-09-30 12:30:00,60.93,61.12,60.91,61.02,15331.0,58.8529,59.0364,58.8336,58.9399,15331.0
2022-09-30 13:00:00,60.99,61.14,60.95,61.06,13216.0,58.9109,59.0558,58.8722,58.9785,13216.0
2022-09-30 13:30:00,61.06,61.08,60.69,60.7,35176.0,58.9785,58.9978,58.6211,58.6308,35176.0
2022-09-30 14:00:00,60.7,60.79,60.52,60.57,26480.0,58.6308,58.7177,58.4569,58.5052,26480.0
2022-09-30 14:30:00,60.58,60.65,60.29,60.33,21484.0,58.5149,58.5825,58.2347,58.2734,21484.0
2022-09-30 15:00:00,60.3,60.57,60.19,60.35,24632.0,58.2444,58.5052,58.1381,58.2927,24632.0
2022-09-30 15:30:00,60.38,60.45,59.83,60.0,110385.0,58.3217,58.3893,57.7904,57.9546,110385.0
2022-10-03 09:30:00,60.08,60.39,59.46,60.15,47973.0,58.0319,58.3313,57.433,58.0995,47973.0
2022-10-03 10:00:00,60.19,61.1,60.19,60.99,23544.0,58.1381,59.0171,58.1381,58.9109,23544.0
2022-10-03 10:30:00,60.96,61.07,60.8,60.98,28487.0,58.8819,58.9881,58.7274,58.9012,28487.0
2022-10-03 11:00:00,61.0,61.28,61.0,61.24,16463.0,58.9205,59.191,58.9205,59.1524,16463.0
2022-10-03 11:30:00,61.28,61.33,61.02,61.14,20270.0,59.191,59.2393,58.9399,59.0558,20270.0
2022-10-03 12:00:00,61.17,61.42,61.17,61.19,32626.0,59.0847,59.3262,59.0847,59.1041,32626.0
2022-10-03 12:30:00,61.19,61.2,60.92,61.11,31848.0,59.1041,59.1137,58.8433,59.0268,31848.0
2022-10-03 13:00:00,61.21,61.48,61.17,61.35,24513.0,59.1234,59.3842,59.0847,59.2586,24513.0
2022-10-03 13:30:00,61.37,61.55,61.37,61.48,22535.0,59.2779,59.4518,59.2779,59.3842,22535.0
2022-10-03 14:00:00,61.48,61.79,61.48,61.79,14765.0,59.3842,59.6836,59.3842,59.6836,14765.0
2022-10-03 14:30:00,61.78,61.9,61.75,61.85,24697.0,59.6739,59.7899,59.645,59.7416,24697.0
2022-10-03 15:00:00,61.84,61.9,61.53,61.59,34177.0,59.7319,59.7899,59.4325,59.4904,34177.0
2022-10-03 15:30:00,61.6,61.6,61.26,61.3,77237.0,59.5001,59.5001,59.1717,59.2103,77237.0
2022-10-04 09:30:00,62.22,62.98,62.22,62.97,21309.0,60.0989,60.833,60.0989,60.8234,21309.0
2022-10-04 10:00:00,63.06,63.23,63.05,63.1,18610.0,60.9103,61.0745,60.9007,60.9489,18610.0
2022-10-04 10:30:00,63.12,63.27,62.98,63.14,32010.0,60.9683,61.1132,60.833,60.9876,32010.0
2022-10-04 11:00:00,63.14,63.3,63.04,63.29,15085.0,60.9876,61.1421,60.891,61.1325,15085.0
2022-10-04 11:30:00,63.31,63.36,63.04,63.14,17288.0,61.1518,61.2001,60.891,60.9876,17288.0
2022-10-04 12:00:00,63.15,63.31,63.11,63.19,9042.0,60.9972,61.1518,60.9586,61.0359,9042.0
2022-10-04 12:30:00,63.21,63.32,63.01,63.09,10069.0,61.0552,61.1614,60.862,60.9393,10069.0
2022-10-04 13:00:00,63.11,63.14,62.93,63.1,22974.0,60.9586,60.9876,60.7847,60.9489,22974.0
2022-10-04 13:30:00,63.1,63.26,63.03,63.2,10424.0,60.9489,61.1035,60.8813,61.0455,10424.0
2022-10-04 14:00:00,63.2,63.26,63.07,63.07,9337.0,61.0455,61.1035,60.92,60.92,9337.0
2022-10-04 14:30:00,63.04,63.41,63.04,63.34,20150.0,60.891,61.2484,60.891,61.1808,20150.0
2022-10-04 15:00:00,63.32,63.36,63.1,63.18,22250.0,61.1614,61.2001,60.9489,61.0262,22250.0
2022-10-04 15:30:00,63.18,63.44,63.08,63.41,76648.0,61.0262,61.2774,60.9296,61.2484,76648.0
2022-10-05 09:30:00,62.51,63.39,62.46,63.11,37670.0,60.3791,61.2291,60.3308,60.9586,37670.0
2022-10-05 10:00:00,63.1,63.1,62.7,63.01,22192.0,60.9489,60.9489,60.5626,60.862,22192.0
2022-10-05 10:30:00,63.01,63.11,62.84,62.94,37604.0,60.862,60.9586,60.6978,60.7944,37604.0
2022-10-05 11:00:00,62.96,63.08,62.92,63.01,16148.0,60.8137,60.9296,60.7751,60.862,16148.0
2022-10-05 11:30:00,63.03,63.22,63.01,63.08,11351.0,60.8813,61.0649,60.862,60.9296,11351.0
2022-10-05 12:00:00,63.07,63.39,62.98,63.3,11311.0,60.92,61.2291,60.833,61.1421,11311.0
2022-10-05 12:30:00,63.35,63.48,63.27,63.38,7159.0,61.1904,61.316,61.1132,61.2194,7159.0
2022-10-05 13:00:00,63.38,63.58,63.33,63.35,24489.0,61.2194,61.4126,61.1711,61.1904,24489.0
2022-10-05 13:30:00,63.34,63.4,63.18,63.19,43274.0,61.1808,61.2387,61.0262,61.0359,43274.0
2022-10-05 14:00:00,63.18,63.33,63.03,63.27,86529.0,61.0262,61.1711,60.8813,61.1132,86529.0
2022-10-05 14:30:00,63.28,63.42,63.27,63.39,23401.0,61.1228,61.258,61.1132,61.2291,23401.0
2022-10-05 15:00:00,63.45,63.7,63.42,63.61,24028.0,61.287,61.5285,61.258,61.4416,24028.0
2022-10-05 15:30:00,63.6,63.63,63.19,63.26,78490.0,61.4319,61.4609,61.0359,61.1035,78490.0
2022-10-06 09:30:00,62.64,63.31,62.64,62.87,18203.0,60.5046,61.1518,60.5046,60.7268,18203.0
2022-10-06 10:00:00,62.91,62.91,62.62,62.63,12810.0,60.7654,60.7654,60.4853,60.495,12810.0
2022-10-06 10:30:00,62.67,63.08,62.61,63.08,20679.0,60.5336,60.9296,60.4757,60.9296,20679.0
2022-10-06 11:00:00,63.1,63.12,62.79,63.08,22530.0,60.9489,60.9683,60.6495,60.9296,22530.0
2022-10-06 11:30:00,63.07,63.25,62.92,62.95,14021.0,60.92,61.0938,60.7751,60.8041,14021.0
2022-10-06 12:00:00,62.95,63.09,62.84,63.08,11088.0,60.8041,60.9393,60.6978,60.9296,11088.0
2022-10-06 12:30:00,63.06,63.14,62.98,63.03,9268.0,60.9103,60.9876,60.833,60.8813,9268.0
2022-10-06 13:00:00,63.05,63.09,62.97,63.04,15250.0,60.9007,60.9393,60.8234,60.891,15250.0
2022-10-06 13:30:00,63.03,63.1,62.91,62.98,17731.0,60.8813,60.9489,60.7654,60.833,17731.0
2022-10-06 14:00:00,62.97,63.0,62.63,62.65,26880.0,60.8234,60.8524,60.495,60.5143,26880.0
2022-10-06 14:30:00,62.67,62.75,62.38,62.51,18822.0,60.5336,60.6109,60.2535,60.3791,18822.0
2022-10-06 15:00:00,62.49,62.67,62.39,62.67,22841.0,60.3597,60.5336,60.2631,60.5336,22841.0
2022-10-06 15:30:00,62.69,62.69,62.4,62.48,77491.0,60.5529,60.5529,60.2728,60.3501,77491.0
2022-10-07 09:30:00,61.79,61.9,61.03,61.21,24654.0,59.6836,59.7899,58.9495,59.1234,24654.0
2022-10-07 10:00:00,61.19,61.5,61.0,61.38,17155.0,59.1041,59.4035,58.9205,59.2876,17155.0
2022-10-07 10:30:00,61.4,61.63,61.35,61.39,16388.0,59.3069,59.5291,59.2586,59.2972,16388.0
2022-10-07 11:00:00,61.44,61.48,61.26,61.34,18852.0,59.3455,59.3842,59.1717,59.2489,18852.0
2022-10-07 11:30:00,61.36,61.36,61.1,61.21,15066.0,59.2683,59.2683,59.0171,59.1234,15066.0
2022-10-07 12:00:00,61.22,61.35,61.04,61.1,15092.0,59.133,59.2586,58.9592,59.0171,15092.0
2022-10-07 12:30:00,61.09,61.09,60.92,60.99,16656.0,59.0075,59.0075,58.8433,58.9109,16656.0
2022-10-07 13:00:00,61.0,61.08,60.94,61.02,22716.0,58.9205,58.9978,58.8626,58.9399,22716.0
2022-10-07 13:30:00,61.02,61.09,60.95,60.96,17235.0,58.9399,59.0075,58.8722,58.8819,17235.0
2022-10-07 14:00:00,60.96,61.05,60.82,60.83,13929.0,58.8819,58.9688,58.7467,58.7563,13929.0
2022-10-07 14:30:00,60.83,60.94,60.8,60.86,21346.0,58.7563,58.8626,58.7274,58.7853,21346.0
2022-10-07 15:00:00,60.89,61.01,60.54,60.59,29523.0,58.8143,58.9302,58.4762,58.5245,29523.0
2022-10-07 15:30:00,60.58,60.9,60.46,60.77,119874.0,58.5149,58.8239,58.3989,58.6984,119874.0
2022-10-10 09:30:00,61.15,61.23,60.61,60.75,31627.0,59.0654,59.1427,58.5438,58.6791,31627.0
2022-10-10 10:00:00,60.79,60.93,60.63,60.71,79096.0,58.7177,58.8529,58.5631,58.6404,79096.0
2022-10-10 10:30:00,60.74,60.78,60.23,60.25,68982.0,58.6694,58.708,58.1768,58.1961,68982.0
2022-10-10 11:00:00,60.25,60.57,60.14,60.52,20993.0,58.1961,58.5052,58.0899,58.4569,20993.0
2022-10-10 11:30:00,60.48,60.73,60.42,60.63,14603.0,58.4183,58.6597,58.3603,58.5631,14603.0
2022-10-10 12:00:00,60.65,60.7,60.22,60.23,13542.0,58.5825,58.6308,58.1671,58.1768,13542.0
2022-10-10 12:30:00,60.23,60.29,60.13,60.13,15012.0,58.1768,58.2347,58.0802,58.0802,15012.0
2022-10-10 13:00:00,60.14,60.27,60.03,60.24,18878.0,58.0899,58.2154,57.9836,58.1864,18878.0
2022-10-10 13:30:00,60.25,60.75,60.22,60.64,22992.0,58.1961,58.6791,58.1671,58.5728,22992.0
2022-10-10 14:00:00,60.64,60.72,60.56,60.63,24299.0,58.5728,58.6501,58.4955,58.5631,24299.0
2022-10-10 14:30:00,60.63,60.81,60.59,60.67,16816.0,58.5631,58.737,58.5245,58.6018,16816.0
2022-10-10 15:00:00,60.67,60.78,60.53,60.54,36720.0,58.6018,58.708,58.4666,58.4762,36720.0
2022-10-10 15:30:00,60.54,60.8,60.46,60.59,98874.0,58.4762,58.7274,58.3989,58.5245,98874.0
2022-10-11 09:30:00,60.5,60.6,60.27,60.38,19422.0,58.4376,58.5342,58.2154,58.3217,19422.0
2022-10-11 10:00:00,60.38,60.8,60.38,60.78,21231.0,58.3217,58.7274,58.3217,58.708,21231.0
2022-10-11 10:30:00,60.74,61.03,60.63,60.9,28371.0,58.6694,58.9495,58.5631,58.8239,28371.0
2022-10-11 11:00:00,60.91,61.1,60.87,61.05,26515.0,58.8336,59.0171,58.795,58.9688,26515.0
2022-10-11 11:30:00,61.09,61.27,61.05,61.18,12748.0,59.0075,59.1813,58.9688,59.0944,12748.0
2022-10-11 12:00:00,61.18,61.42,61.03,61.35,10578.0,59.0944,59.3262,58.9495,59.2586,10578.0
2022-10-11 12:30:00,61.36,61.57,61.36,61.48,13597.0,59.2683,59.4711,59.2683,59.3842,13597.0
2022-10-11 13:00:00,61.5,61.52,61.19,61.23,14811.0,59.4035,59.4228,59.1041,59.1427,14811.0
2022-10-11 13:30:00,61.25,61.34,61.19,61.31,17677.0,59.162,59.2489,59.1041,59.22,17677.0
2022-10-11 14:00:00,61.29,61.43,61.22,61.37,23141.0,59.2006,59.3359,59.133,59.2779,23141.0
2022-10-11 14:30:00,61.36,61.56,60.83,60.83,41966.0,59.2683,59.4614,58.7563,58.7563,41966.0
2022-10-11 15:00:00,60.78,60.8,60.52,60.71,32604.0,58.708,58.7274,58.4569,58.6404,32604.0
2022-10-11 15:30:00,60.71,60.82,60.54,60.69,124219.0,58.6404,58.7467,58.4762,58.6211,124219.0
2022-10-12 09:30:00,60.78,60.96,60.17,60.91,20566.0,58.708,58.8819,58.1188,58.8336,20566.0
2022-10-12 10:00:00,60.99,61.1,60.7,60.95,24239.0,58.9109,59.0171,58.6308,58.8722,24239.0
2022-10-12 10:30:00,60.97,61.13,60.55,60.66,26318.0,58.8916,59.0461,58.4859,58.5921,26318.0
2022-10-12 11:00:00,60.73,60.8,60.55,60.59,24605.0,58.6597,58.7274,58.4859,58.5245,24605.0
2022-10-12 11:30:00,60.67,60.67,60.47,60.62,17763.0,58.6018,58.6018,58.4086,58.5535,17763.0
2022-10-12 12:00:00,60.64,60.68,60.36,60.37,15325.0,58.5728,58.6114,58.3024,58.312,15325.0
2022-10-12 12:30:00,60.37,60.47,60.24,60.47,19239.0,58.312,58.4086,58.1864,58.4086,19239.0
2022-10-12 13:00:00,60.45,60.49,60.3,60.37,13641.0,58.3893,58.4279,58.2444,58.312,13641.0
2022-10-12 13:30:00,60.38,60.38,60.09,60.16,16788.0,58.3217,58.3217,58.0416,58.1092,16788.0
2022-10-12 14:00:00,60.23,60.33,60.11,60.31,32737.0,58.1768,58.2734,58.0609,58.2541,32737.0
2022-10-12 14:30:00,60.33,60.38,60.13,60.13,15417.0,58.2734,58.3217,58.0802,58.0802,15417.0
2022-10-12 15:00:00,60.13,60.22,60.08,60.11,17088.0,58.0802,58.1671,58.0319,58.0609,17088.0
2022-10-12 15:30:00,60.1,60.22,59.91,59.94,62438.0,58.0512,58.1671,57.8677,57.8967,62438.0
2022-10-13 09:30:00,58.71,58.93,58.17,58.66,55944.0,56.7086,56.9211,56.187,56.6603,55944.0
2022-10-13 10:00:00,58.66,59.13,58.62,58.89,75249.0,56.6603,57.1143,56.6217,56.8825,75249.0
2022-10-13 10:30:00,58.92,59.44,58.92,59.16,36327.0,56.9114,57.4137,56.9114,57.1433,36327.0
2022-10-13 11:00:00,59.16,60.48,59.13,60.3,73702.0,57.1433,58.4183,57.1143,58.2444,73702.0
2022-10-13 11:30:00,60.34,61.01,60.18,60.65,24932.0,58.283,58.9302,58.1285,58.5825,24932.0
2022-10-13 12:00:00,60.68,60.88,60.55,60.61,21098.0,58.6114,58.8046,58.4859,58.5438,21098.0
2022-10-13 12:30:00,60.59,60.95,60.56,60.93,15547.0,58.5245,58.8722,58.4955,58.8529,15547.0
2022-10-13 13:00:00,60.93,61.21,60.84,61.14,19181.0,58.8529,59.1234,58.766,59.0558,19181.0
2022-10-13 13:30:00,61.16,61.42,61.04,61.36,67411.0,59.0751,59.3262,58.9592,59.2683,67411.0
2022-10-13 14:00:00,61.36,61.4,60.92,60.94,24881.0,59.2683,59.3069,58.8433,58.8626,24881.0
2022-10-13 14:30:00,60.97,61.44,60.97,61.42,18669.0,58.8916,59.3455,58.8916,59.3262,18669.0
2022-10-13 15:00:00,61.4,61.52,61.16,61.22,28562.0,59.3069,59.4228,59.0751,59.133,28562.0
2022-10-13 15:30:00,61.25,61.28,60.93,60.98,127343.0,59.162,59.191,58.8529,58.9012,127343.0
2022-10-14 09:30:00,61.03,61.39,60.89,61.02,40047.0,59.1556,59.5045,59.0199,59.1459,40047.0
2022-10-14 10:00:00,60.99,60.99,60.38,60.59,24225.0,59.1168,59.1168,58.5255,58.7291,24225.0
2022-10-14 10:30:00,60.59,60.79,60.4,60.68,26325.0,58.7291,58.9229,58.5449,58.8163,26325.0
2022-10-14 11:00:00,60.71,60.79,60.34,60.55,17560.0,58.8454,58.9229,58.4868,58.6903,17560.0
2022-10-14 11:30:00,60.53,60.53,60.07,60.18,28017.0,58.6709,58.6709,58.225,58.3317,28017.0
2022-10-14 12:00:00,60.18,60.29,59.97,60.02,30059.0,58.3317,58.4383,58.1281,58.1766,30059.0
2022-10-14 12:30:00,60.03,60.19,59.97,60.0,21084.0,58.1863,58.3414,58.1281,58.1572,21084.0
2022-10-14 13:00:00,60.02,60.13,59.79,59.97,30940.0,58.1766,58.2832,57.9536,58.1281,30940.0
2022-10-14 13:30:00,59.96,60.14,59.89,60.13,22791.0,58.1184,58.2929,58.0506,58.2832,22791.0
2022-10-14 14:00:00,60.11,60.11,59.86,59.96,18340.0,58.2638,58.2638,58.0215,58.1184,18340.0
2022-10-14 14:30:00,59.92,60.04,59.87,60.04,21582.0,58.0797,58.196,58.0312,58.196,21582.0
2022-10-14 15:00:00,60.12,60.19,59.94,60.19,21924.0,58.2735,58.3414,58.099,58.3414,21924.0
2022-10-14 15:30:00,60.17,60.28,59.99,60.04,113922.0,58.322,58.4286,58.1475,58.196,113922.0
2022-10-17 09:30:00,61.04,61.96,61.0,61.81,30810.0,59.1653,60.057,59.1265,59.9116,30810.0
2022-10-17 10:00:00,61.85,62.36,61.85,62.1,26674.0,59.9504,60.4447,59.9504,60.1927,26674.0
2022-10-17 10:30:00,62.14,62.36,62.06,62.18,35315.0,60.2315,60.4447,60.1539,60.2702,35315.0
2022-10-17 11:00:00,62.19,62.34,62.01,62.34,45472.0,60.2799,60.4253,60.1055,60.4253,45472.0
2022-10-17 11:30:00,62.33,62.52,62.26,62.45,17410.0,60.4156,60.5998,60.3478,60.5319,17410.0
2022-10-17 12:00:00,62.46,62.64,62.41,62.53,31992.0,60.5416,60.7161,60.4932,60.6095,31992.0
2022-10-17 12:30:00,62.53,62.65,62.37,62.52,19305.0,60.6095,60.7258,60.4544,60.5998,19305.0
2022-10-17 13:00:00,62.54,62.68,62.43,62.67,22984.0,60.6192,60.7549,60.5126,60.7452,22984.0
2022-10-17 13:30:00,62.69,62.71,62.56,62.57,24125.0,60.7646,60.784,60.6386,60.6483,24125.0
2022-10-17 14:00:00,62.57,62.66,62.36,62.41,26298.0,60.6483,60.7355,60.4447,60.4932,26298.0
2022-10-17 14:30:00,62.39,62.59,62.35,62.53,19556.0,60.4738,60.6676,60.435,60.6095,19556.0
2022-10-17 15:00:00,62.54,62.58,62.44,62.49,27884.0,60.6192,60.658,60.5223,60.5707,27884.0
2022-10-17 15:30:00,62.5,62.71,62.46,62.52,116547.0,60.5804,60.784,60.5416,60.5998,116547.0
2022-10-18 09:30:00,63.96,64.34,63.21,63.51,33767.0,61.9956,62.3639,61.2686,61.5594,33767.0
2022-10-18 10:00:00,63.49,63.61,63.05,63.06,25874.0,61.54,61.6563,61.1135,61.1232,25874.0
2022-10-18 10:30:00,63.07,63.47,62.97,63.41,15941.0,61.1329,61.5206,61.036,61.4625,15941.0
2022-10-18 11:00:00,63.39,63.51,62.69,62.91,24289.0,61.4431,61.5594,60.7646,60.9778,24289.0
2022-10-18 11:30:00,62.88,63.03,62.66,63.01,19190.0,60.9487,61.0941,60.7355,61.0747,19190.0
2022-10-18 12:00:00,63.01,63.14,62.89,63.06,16974.0,61.0747,61.2008,60.9584,61.1232,16974.0
2022-10-18 12:30:00,63.07,63.38,63.02,63.3,13287.0,61.1329,61.4334,61.0844,61.3558,13287.0
2022-10-18 13:00:00,63.29,63.45,63.13,63.44,10420.0,61.3461,61.5012,61.1911,61.4915,10420.0
2022-10-18 13:30:00,63.44,63.68,63.43,63.66,14224.0,61.4915,61.7242,61.4818,61.7048,14224.0
2022-10-18 14:00:00,63.66,63.66,63.51,63.62,10236.0,61.7048,61.7048,61.5594,61.666,10236.0
2022-10-18 14:30:00,63.59,63.61,63.04,63.14,20046.0,61.6369,61.6563,61.1038,61.2008,20046.0
2022-10-18 15:00:00,63.11,63.24,63.03,63.21,16830.0,61.1717,61.2977,61.0941,61.2686,16830.0
2022-10-18 15:30:00,63.19,63.54,63.18,63.54,103690.0,61.2492,61.5885,61.2395,61.5885,103690.0
2022-10-19 09:30:00,63.06,63.41,62.57,62.67,23992.0,61.1232,61.4625,60.6483,60.7452,23992.0
2022-10-19 10:00:00,62.67,63.13,62.62,62.98,12193.0,60.7452,61.1911,60.6967,61.0457,12193.0
2022-10-19 10:30:00,63.0,63.1,62.93,63.0,15392.0,61.0651,61.162,60.9972,61.0651,15392.0
2022-10-19 11:00:00,62.99,63.07,62.92,62.94,15073.0,61.0554,61.1329,60.9875,61.0069,15073.0
2022-10-19 11:30:00,62.91,63.09,62.7,63.0,11917.0,60.9778,61.1523,60.7743,61.0651,11917.0
2022-10-19 12:00:00,63.0,63.0,62.46,62.49,11150.0,61.0651,61.0651,60.5416,60.5707,11150.0
2022-10-19 12:30:00,62.45,62.52,62.19,62.33,11170.0,60.5319,60.5998,60.2799,60.4156,11170.0
2022-10-19 13:00:00,62.33,62.35,61.97,62.15,34699.0,60.4156,60.435,60.0667,60.2412,34699.0
2022-10-19 13:30:00,62.18,62.27,61.98,62.05,38151.0,60.2702,60.3575,60.0764,60.1442,38151.0
2022-10-19 14:00:00,62.04,62.51,62.0,62.5,29071.0,60.1345,60.5901,60.0958,60.5804,29071.0
2022-10-19 14:30:00,62.49,62.49,62.33,62.38,37462.0,60.5707,60.5707,60.4156,60.4641,37462.0
2022-10-19 15:00:00,62.4,62.55,62.21,62.25,86513.0,60.4835,60.6289,60.2993,60.3381,86513.0
2022-10-19 15:30:00,62.3,62.63,62.27,62.6,122080.0,60.3866,60.7064,60.3575,60.6773,122080.0
2022-10-20 09:30:00,62.42,62.42,61.57,62.21,15039.0,60.5029,60.5029,59.679,60.2993,15039.0
2022-10-20 10:00:00,62.21,62.79,62.2,62.65,13474.0,60.2993,60.8615,60.2896,60.7258,13474.0
2022-10-20 10:30:00,62.68,62.7,62.47,62.6,16804.0,60.7549,60.7743,60.5513,60.6773,16804.0
2022-10-20 11:00:00,62.54,62.6,62.13,62.13,19079.0,60.6192,60.6773,60.2218,60.2218,19079.0
2022-10-20 11:30:00,62.15,62.33,62.07,62.07,23583.0,60.2412,60.4156,60.1636,60.1636,23583.0
2022-10-20 12:00:00,62.07,62.08,61.79,61.79,31154.0,60.1636,60.1733,59.8922,59.8922,31154.0
2022-10-20 12:30:00,61.69,61.83,61.56,61.66,18220.0,59.7953,59.931,59.6693,59.7662,18220.0
2022-10-20 13:00:00,61.63,61.66,61.33,61.44,12473.0,59.7371,59.7662,59.4463,59.553,12473.0
2022-10-20 13:30:00,61.44,61.54,61.19,61.25,11982.0,59.553,59.6499,59.3106,59.3688,11982.0
2022-10-20 14:00:00,61.28,61.28,61.03,61.07,17721.0,59.3979,59.3979,59.1556,59.1943,17721.0
2022-10-20 14:30:00,61.05,61.34,61.05,61.27,14520.0,59.1749,59.456,59.1749,59.3882,14520.0
2022-10-20 15:00:00,61.26,61.36,61.0,61.06,20398.0,59.3785,59.4754,59.1265,59.1846,20398.0
2022-10-20 15:30:00,61.04,61.23,60.97,61.02,75907.0,59.1653,59.3494,59.0974,59.1459,75907.0
2022-10-21 09:30:00,61.27,62.04,61.0,62.04,28321.0,59.3882,60.1345,59.1265,60.1345,28321.0
2022-10-21 10:00:00,62.08,62.32,61.78,61.78,21951.0,60.1733,60.4059,59.8825,59.8825,21951.0
2022-10-21 10:30:00,61.78,61.99,61.48,61.72,44625.0,59.8825,60.0861,59.5917,59.8244,44625.0
2022-10-21 11:00:00,61.71,61.97,61.49,61.92,17720.0,59.8147,60.0667,59.6014,60.0182,17720.0
2022-10-21 11:30:00,61.95,62.32,61.93,62.32,16864.0,60.0473,60.4059,60.0279,60.4059,16864.0
2022-10-21 12:00:00,62.32,62.47,62.03,62.06,27734.0,60.4059,60.5513,60.1248,60.1539,27734.0
2022-10-21 12:30:00,62.01,62.51,62.01,62.44,16512.0,60.1055,60.5901,60.1055,60.5223,16512.0
2022-10-21 13:00:00,62.45,62.6,62.4,62.57,16699.0,60.5319,60.6773,60.4835,60.6483,16699.0
2022-10-21 13:30:00,62.59,62.77,62.54,62.77,13760.0,60.6676,60.8421,60.6192,60.8421,13760.0
2022-10-21 14:00:00,62.77,62.87,62.68,62.8,22542.0,60.8421,60.939,60.7549,60.8712,22542.0
2022-10-21 14:30:00,62.8,62.82,62.61,62.76,14130.0,60.8712,60.8906,60.687,60.8324,14130.0
2022-10-21 15:00:00,62.76,63.06,62.73,63.06,22846.0,60.8324,61.1232,60.8033,61.1232,22846.0
2022-10-21 15:30:00,63.07,63.13,62.8,62.86,107644.0,61.1329,61.1911,60.8712,60.9294,107644.0
2022-10-24 09:30:00,63.34,63.91,63.05,63.78,14377.0,61.3946,61.9471,61.1135,61.8211,14377.0
2022-10-24 10:00:00,63.64,63.64,63.16,63.36,18144.0,61.6854,61.6854,61.2201,61.414,18144.0
2022-10-24 10:30:00,63.36,63.73,63.34,63.59,20987.0,61.414,61.7726,61.3946,61.6369,20987.0
2022-10-24 11:00:00,63.59,63.62,63.28,63.5,25917.0,61.6369,61.666,61.3365,61.5497,25917.0
2022-10-24 11:30:00,63.5,63.86,63.44,63.83,18819.0,61.5497,61.8986,61.4915,61.8696,18819.0
2022-10-24 12:00:00,63.83,63.9,63.66,63.8,13246.0,61.8696,61.9374,61.7048,61.8405,13246.0
2022-10-24 12:30:00,63.8,63.85,63.65,63.74,14470.0,61.8405,61.8889,61.6951,61.7823,14470.0
2022-10-24 13:00:00,63.65,63.7,63.49,63.54,16059.0,61.6951,61.7436,61.54,61.5885,16059.0
2022-10-24 13:30:00,63.55,63.57,63.33,63.45,26207.0,61.5982,61.6175,61.3849,61.5012,26207.0
2022-10-24 14:00:00,63.45,63.65,63.44,63.65,17537.0,61.5012,61.6951,61.4915,61.6951,17537.0
2022-10-24 14:30:00,63.65,63.85,63.65,63.84,22786.0,61.6951,61.8889,61.6951,61.8793,22786.0
2022-10-24 15:00:00,63.82,63.93,63.79,63.81,29969.0,61.8599,61.9665,61.8308,61.8502,29969.0
2022-10-24 15:30:00,63.81,63.86,63.45,63.68,147740.0,61.8502,61.8986,61.5012,61.7242,147740.0
2022-10-25 09:30:00,63.61,64.49,63.49,64.45,17931.0,61.6563,62.5093,61.54,62.4705,17931.0
2022-10-25 10:00:00,64.49,64.57,64.07,64.26,22698.0,62.5093,62.5868,62.1022,62.2864,22698.0
2022-10-25 10:30:00,64.28,64.51,64.1,64.45,21906.0,62.3057,62.5287,62.1313,62.4705,21906.0
2022-10-25 11:00:00,64.45,64.6,64.25,64.47,19876.0,62.4705,62.6159,62.2767,62.4899,19876.0
2022-10-25 11:30:00,64.51,64.74,64.34,64.37,38832.0,62.5287,62.7516,62.3639,62.393,38832.0
2022-10-25 12:00:00,64.37,64.51,64.33,64.41,30082.0,62.393,62.5287,62.3542,62.4317,30082.0
2022-10-25 12:30:00,64.38,64.41,64.22,64.24,26636.0,62.4027,62.4317,62.2476,62.267,26636.0
2022-10-25 13:00:00,64.24,64.35,64.13,64.34,27584.0,62.267,62.3736,62.1603,62.3639,27584.0
2022-10-25 13:30:00,64.42,64.54,64.33,64.53,26275.0,62.4414,62.5578,62.3542,62.5481,26275.0
2022-10-25 14:00:00,64.54,64.72,64.52,64.69,24711.0,62.5578,62.7322,62.5384,62.7031,24711.0
2022-10-25 14:30:00,64.69,64.76,64.57,64.58,23262.0,62.7031,62.771,62.5868,62.5965,23262.0
2022-10-25 15:00:00,64.6,64.8,64.56,64.8,34852.0,62.6159,62.8098,62.5771,62.8098,34852.0
2022-10-25 15:30:00,64.8,65.09,64.8,65.07,123150.0,62.8098,63.0909,62.8098,63.0715,123150.0
2022-10-26 09:30:00,65.43,65.61,64.88,64.94,28133.0,63.4204,63.5949,62.8873,62.9455,28133.0
2022-10-26 10:00:00,64.99,65.54,64.96,65.5,40992.0,62.9939,63.527,62.9649,63.4883,40992.0
2022-10-26 10:30:00,65.5,65.62,65.34,65.4,29493.0,63.4883,63.6046,63.3332,63.3913,29493.0
2022-10-26 11:00:00,65.44,66.06,65.34,66.02,42358.0,63.4301,64.0311,63.3332,63.9923,42358.0
2022-10-26 11:30:00,66.0,66.22,66.0,66.19,30592.0,63.9729,64.1862,63.9729,64.1571,30592.0
2022-10-26 12:00:00,66.22,66.33,66.15,66.21,29981.0,64.1862,64.2928,64.1183,64.1765,29981.0
2022-10-26 12:30:00,66.21,66.22,65.94,65.96,22676.0,64.1765,64.1862,63.9148,63.9341,22676.0
2022-10-26 13:00:00,65.94,66.02,65.72,65.74,35486.0,63.9148,63.9923,63.7015,63.7209,35486.0
2022-10-26 13:30:00,65.75,65.88,65.67,65.88,34219.0,63.7306,63.8566,63.653,63.8566,34219.0
2022-10-26 14:00:00,65.89,65.97,65.6,65.6,18667.0,63.8663,63.9438,63.5852,63.5852,18667.0
2022-10-26 14:30:00,65.63,65.69,65.49,65.52,26992.0,63.6143,63.6724,63.4786,63.5077,26992.0
2022-10-26 15:00:00,65.49,65.49,65.3,65.37,34794.0,63.4786,63.4786,63.2944,63.3623,34794.0
2022-10-26 15:30:00,65.35,65.57,65.28,65.34,142436.0,63.3429,63.5561,63.275,63.3332,142436.0
2022-10-27 09:30:00,65.66,67.0,64.94,66.61,41297.0,63.6434,64.9422,62.9455,64.5642,41297.0
2022-10-27 10:00:00,66.61,67.71,66.46,67.45,44683.0,64.5642,65.6304,64.4188,65.3784,44683.0
2022-10-27 10:30:00,67.47,67.49,67.08,67.09,30117.0,65.3978,65.4172,65.0197,65.0294,30117.0
2022-10-27 11:00:00,67.01,67.85,66.98,67.78,49688.0,64.9519,65.7661,64.9228,65.6982,49688.0
2022-10-27 11:30:00,67.83,67.83,67.39,67.43,24696.0,65.7467,65.7467,65.3202,65.359,24696.0
2022-10-27 12:00:00,67.5,67.78,67.42,67.44,30097.0,65.4268,65.6982,65.3493,65.3687,30097.0
2022-10-27 12:30:00,67.41,67.64,67.34,67.64,29989.0,65.3396,65.5625,65.2718,65.5625,29989.0
2022-10-27 13:00:00,67.71,68.0,67.67,67.91,40887.0,65.6304,65.9115,65.5916,65.8243,40887.0
2022-10-27 13:30:00,67.91,67.95,67.55,67.56,33658.0,65.8243,65.863,65.4753,65.485,33658.0
2022-10-27 14:00:00,67.56,67.65,67.33,67.33,41470.0,65.485,65.5722,65.2621,65.2621,41470.0
2022-10-27 14:30:00,67.34,67.41,67.08,67.12,38082.0,65.2718,65.3396,65.0197,65.0585,38082.0
2022-10-27 15:00:00,67.12,67.28,66.81,67.01,59489.0,65.0585,65.2136,64.758,64.9519,59489.0
2022-10-27 15:30:00,66.98,67.21,66.86,67.01,192251.0,64.9228,65.1458,64.8065,64.9519,192251.0
2022-10-28 09:30:00,67.28,68.32,66.76,68.24,37698.0,65.2136,66.2217,64.7096,66.1441,37698.0
2022-10-28 10:00:00,68.23,68.25,67.66,68.23,19158.0,66.1344,66.1538,65.5819,66.1344,19158.0
2022-10-28 10:30:00,68.2,68.47,68.05,68.47,22130.0,66.1053,66.3671,65.96,66.3671,22130.0
2022-10-28 11:00:00,68.49,68.59,68.24,68.59,16727.0,66.3864,66.4834,66.1441,66.4834,16727.0
2022-10-28 11:30:00,68.58,68.94,68.55,68.8,16034.0,66.4737,66.8226,66.4446,66.6869,16034.0
2022-10-28 12:00:00,68.8,69.15,68.8,69.08,16373.0,66.6869,67.0262,66.6869,66.9583,16373.0
2022-10-28 12:30:00,69.06,69.19,68.88,68.98,17912.0,66.9389,67.0649,66.7645,66.8614,17912.0
2022-10-28 13:00:00,68.96,69.14,68.94,69.01,17676.0,66.842,67.0165,66.8226,66.8905,17676.0
2022-10-28 13:30:00,69.01,69.2,69.01,69.04,12511.0,66.8905,67.0746,66.8905,66.9195,12511.0
2022-10-28 14:00:00,69.08,69.23,69.02,69.19,22446.0,66.9583,67.1037,66.9002,67.0649,22446.0
2022-10-28 14:30:00,69.2,69.43,69.14,69.39,24454.0,67.0746,67.2976,67.0165,67.2588,24454.0
2022-10-28 15:00:00,69.39,69.41,69.21,69.34,31478.0,67.2588,67.2782,67.0843,67.2103,31478.0
2022-10-28 15:30:00,69.34,69.61,69.31,69.45,140665.0,67.2103,67.472,67.1813,67.317,140665.0
2022-10-31 09:30:00,69.3,69.48,68.85,69.3,37588.0,67.1716,67.346,66.7354,67.1716,37588.0
2022-10-31 10:00:00,69.35,69.76,69.26,69.67,17559.0,67.22,67.6174,67.1328,67.5302,17559.0
2022-10-31 10:30:00,69.62,69.79,69.4,69.47,27459.0,67.4817,67.6465,67.2685,67.3363,27459.0
2022-10-31 11:00:00,69.44,69.96,69.44,69.88,19177.0,67.3073,67.8113,67.3073,67.7337,19177.0
2022-10-31 11:30:00,69.88,70.05,69.58,69.7,31227.0,67.7337,67.8985,67.443,67.5593,31227.0
2022-10-31 12:00:00,69.66,69.83,69.57,69.69,17209.0,67.5205,67.6853,67.4333,67.5496,17209.0
2022-10-31 12:30:00,69.67,69.69,69.49,69.59,19166.0,67.5302,67.5496,67.3557,67.4527,19166.0
2022-10-31 13:00:00,69.56,69.73,69.49,69.68,24952.0,67.4236,67.5884,67.3557,67.5399,24952.0
2022-10-31 13:30:00,69.67,69.67,69.41,69.49,19751.0,67.5302,67.5302,67.2782,67.3557,19751.0
2022-10-31 14:00:00,69.5,69.64,69.44,69.45,20599.0,67.3654,67.5011,67.3073,67.317,20599.0
2022-10-31 14:30:00,69.44,69.63,69.43,69.47,31956.0,67.3073,67.4914,67.2976,67.3363,31956.0
2022-10-31 15:00:00,69.45,69.55,69.27,69.55,40845.0,67.317,67.4139,67.1425,67.4139,40845.0
2022-10-31 15:30:00,69.57,69.75,69.49,69.56,155398.0,67.4333,67.6077,67.3557,67.4236,155398.0
2022-11-01 09:30:00,70.28,70.43,69.88,70.25,20188.0,68.1215,68.2669,67.7337,68.0924,20188.0
2022-11-01 10:00:00,70.21,70.21,69.83,69.97,26411.0,68.0536,68.0536,67.6853,67.821,26411.0
2022-11-01 10:30:00,69.98,69.99,69.48,69.55,22090.0,67.8307,67.8404,67.346,67.4139,22090.0
2022-11-01 11:00:00,69.55,69.58,69.21,69.28,19638.0,67.4139,67.443,67.0843,67.1522,19638.0
2022-11-01 11:30:00,69.33,69.63,69.13,69.63,15966.0,67.2006,67.4914,67.0068,67.4914,15966.0
2022-11-01 12:00:00,69.66,69.92,69.63,69.82,17762.0,67.5205,67.7725,67.4914,67.6756,17762.0
2022-11-01 12:30:00,69.86,70.07,69.82,70.05,14353.0,67.7144,67.9179,67.6756,67.8985,14353.0
2022-11-01 13:00:00,70.05,70.13,69.99,70.02,15997.0,67.8985,67.9761,67.8404,67.8694,15997.0
2022-11-01 13:30:00,70.02,70.08,69.95,70.06,20184.0,67.8694,67.9276,67.8016,67.9082,20184.0
2022-11-01 14:00:00,70.07,70.08,69.94,70.05,16572.0,67.9179,67.9276,67.7919,67.8985,16572.0
2022-11-01 14:30:00,70.03,70.14,69.93,70.13,18891.0,67.8791,67.9858,67.7822,67.9761,18891.0
2022-11-01 15:00:00,70.12,70.16,69.99,70.01,46991.0,67.9664,68.0051,67.8404,67.8598,46991.0
2022-11-01 15:30:00,70.03,70.31,70.0,70.19,94480.0,67.8791,68.1505,67.8501,68.0342,94480.0
2022-11-02 09:30:00,70.0,70.0,69.48,69.49,31992.0,67.8501,67.8501,67.346,67.3557,31992.0
2022-11-02 10:00:00,69.5,69.74,69.44,69.73,26536.0,67.3654,67.598,67.3073,67.5884,26536.0
2022-11-02 10:30:00,69.73,69.91,69.69,69.82,21688.0,67.5884,67.7628,67.5496,67.6756,21688.0
2022-11-02 11:00:00,69.84,69.94,69.71,69.71,26161.0,67.695,67.7919,67.569,67.569,26161.0
2022-11-02 11:30:00,69.72,69.96,69.71,69.9,20085.0,67.5787,67.8113,67.569,67.7531,20085.0
2022-11-02 12:00:00,69.87,69.87,69.56,69.62,34484.0,67.7241,67.7241,67.4236,67.4817,34484.0
2022-11-02 12:30:00,69.65,69.65,69.41,69.62,32279.0,67.5108,67.5108,67.2782,67.4817,32279.0
2022-11-02 13:00:00,69.62,69.64,69.46,69.51,38638.0,67.4817,67.5011,67.3266,67.3751,38638.0
2022-11-02 13:30:00,69.51,69.81,69.51,69.6,46905.0,67.3751,67.6659,67.3751,67.4623,46905.0
2022-11-02 14:00:00,69.6,70.22,69.51,70.22,131711.0,67.4623,68.0633,67.3751,68.0633,131711.0
2022-11-02 14:30:00,70.3,70.3,68.71,69.07,55281.0,68.1408,68.1408,66.5997,66.9486,55281.0
2022-11-02 15:00:00,69.05,69.57,68.24,68.41,35015.0,66.9292,67.4333,66.1441,66.3089,35015.0
2022-11-02 15:30:00,68.38,68.45,67.87,67.94,168733.0,66.2798,66.3477,65.7855,65.8533,168733.0
2022-11-03 09:30:00,67.03,67.11,66.66,66.69,67532.0,64.9713,65.0488,64.6126,64.6417,67532.0
2022-11-03 10:00:00,66.82,67.62,66.73,67.52,163892.0,64.7677,65.5432,64.6805,65.4462,163892.0
2022-11-03 10:30:00,67.52,67.81,67.27,67.73,39070.0,65.4462,65.7273,65.2039,65.6498,39070.0
2022-11-03 11:00:00,67.69,67.75,67.53,67.67,34729.0,65.611,65.6692,65.4559,65.5916,34729.0
2022-11-03 11:30:00,67.67,68.09,67.57,68.04,27269.0,65.5916,65.9987,65.4947,65.9503,27269.0
2022-11-03 12:00:00,68.06,68.35,67.94,68.29,36426.0,65.9696,66.2507,65.8533,66.1926,36426.0
2022-11-03 12:30:00,68.29,68.49,68.18,68.45,14453.0,66.1926,66.3864,66.086,66.3477,14453.0
2022-11-03 13:00:00,68.48,68.49,68.31,68.37,19615.0,66.3767,66.3864,66.212,66.2701,19615.0
2022-11-03 13:30:00,68.37,68.39,68.04,68.06,35824.0,66.2701,66.2895,65.9503,65.9696,35824.0
2022-11-03 14:00:00,68.06,68.27,68.01,68.25,40718.0,65.9696,66.1732,65.9212,66.1538,40718.0
2022-11-03 14:30:00,68.28,68.47,68.05,68.11,69874.0,66.1829,66.3671,65.96,66.0181,69874.0
2022-11-03 15:00:00,68.11,68.29,67.97,68.01,69557.0,66.0181,66.1926,65.8824,65.9212,69557.0
2022-11-03 15:30:00,68.02,68.04,67.72,67.9,192049.0,65.9309,65.9503,65.6401,65.8146,192049.0
2022-11-04 09:30:00,68.91,69.04,67.84,68.2,41167.0,66.7935,66.9195,65.7564,66.1053,41167.0
2022-11-04 10:00:00,68.27,68.44,68.04,68.39,71838.0,66.1732,66.338,65.9503,66.2895,71838.0
2022-11-04 10:30:00,68.39,68.6,68.25,68.29,87365.0,66.2895,66.4931,66.1538,66.1926,87365.0
2022-11-04 11:00:00,68.3,68.37,68.01,68.03,65076.0,66.2023,66.2701,65.9212,65.9406,65076.0
2022-11-04 11:30:00,68.03,68.15,67.55,67.55,18416.0,65.9406,66.0569,65.4753,65.4753,18416.0
2022-11-04 12:00:00,67.58,67.72,67.29,67.69,23789.0,65.5044,65.6401,65.2233,65.611,23789.0
2022-11-04 12:30:00,67.74,67.98,67.61,67.98,18885.0,65.6595,65.8921,65.5335,65.8921,18885.0
2022-11-04 13:00:00,67.96,68.04,67.7,67.92,24567.0,65.8727,65.9503,65.6207,65.8339,24567.0
2022-11-04 13:30:00,67.89,67.93,67.66,67.78,20921.0,65.8049,65.8436,65.5819,65.6982,20921.0
2022-11-04 14:00:00,67.8,68.0,67.67,67.93,45864.0,65.7176,65.9115,65.5916,65.8436,45864.0
2022-11-04 14:30:00,67.97,68.06,67.85,67.97,113854.0,65.8824,65.9696,65.7661,65.8824,113854.0
2022-11-04 15:00:00,67.97,68.08,67.88,67.94,89473.0,65.8824,65.989,65.7952,65.8533,89473.0
2022-11-04 15:30:00,67.96,68.17,67.88,67.99,267599.0,65.8727,66.0763,65.7952,65.9018,267599.0
2022-11-07 09:30:00,68.25,68.25,67.72,67.86,29676.0,66.1538,66.1538,65.6401,65.7758,29676.0
2022-11-07 10:00:00,67.86,68.11,67.83,68.0,103999.0,65.7758,66.0181,65.7467,65.9115,103999.0
2022-11-07 10:30:00,68.03,68.22,67.91,68.01,59407.0,65.9406,66.1247,65.8243,65.9212,59407.0
2022-11-07 11:00:00,68.01,68.13,67.85,68.13,33420.0,65.9212,66.0375,65.7661,66.0375,33420.0
2022-11-07 11:30:00,68.13,68.2,67.99,68.04,26780.0,66.0375,66.1053,65.9018,65.9503,26780.0
2022-11-07 12:00:00,68.04,68.2,67.99,68.19,24832.0,65.9503,66.1053,65.9018,66.0957,24832.0
2022-11-07 12:30:00,68.19,68.22,67.92,68.01,39375.0,66.0957,66.1247,65.8339,65.9212,39375.0
2022-11-07 13:00:00,68.01,68.11,68.0,68.06,33681.0,65.9212,66.0181,65.9115,65.9696,33681.0
2022-11-07 13:30:00,68.1,68.13,67.98,68.08,38413.0,66.0084,66.0375,65.8921,65.989,38413.0
2022-11-07 14:00:00,68.06,68.38,68.06,68.3,56861.0,65.9696,66.2798,65.9696,66.2023,56861.0
2022-11-07 14:30:00,68.31,68.4,68.1,68.12,93543.0,66.212,66.2992,66.0084,66.0278,93543.0
2022-11-07 15:00:00,68.14,68.26,68.12,68.2,83981.0,66.0472,66.1635,66.0278,66.1053,83981.0
2022-11-07 15:30:00,68.2,68.48,68.14,68.21,357147.0,66.1053,66.3767,66.0472,66.115,357147.0
2022-11-08 09:30:00,68.69,68.69,68.0,68.35,19066.0,66.5803,66.5803,65.9115,66.2507,19066.0
2022-11-08 10:00:00,68.41,69.03,68.36,69.01,94254.0,66.3089,66.9099,66.2604,66.8905,94254.0
2022-11-08 10:30:00,69.03,69.09,68.69,68.8,75167.0,66.9099,66.968,66.5803,66.6869,75167.0
2022-11-08 11:00:00,68.79,68.89,68.72,68.83,52509.0,66.6772,66.7742,66.6094,66.716,52509.0
2022-11-08 11:30:00,68.83,68.92,68.58,68.8,31055.0,66.716,66.8032,66.4737,66.6869,31055.0
2022-11-08 12:00:00,68.8,68.87,68.76,68.81,16790.0,66.6869,66.7548,66.6481,66.6966,16790.0
2022-11-08 12:30:00,68.8,68.9,68.7,68.7,21056.0,66.6869,66.7838,66.59,66.59,21056.0
2022-11-08 13:00:00,68.68,68.73,68.3,68.38,17988.0,66.5706,66.6191,66.2023,66.2798,17988.0
2022-11-08 13:30:00,68.35,68.37,68.02,68.03,26531.0,66.2507,66.2701,65.9309,65.9406,26531.0
2022-11-08 14:00:00,68.03,68.11,67.41,67.42,28826.0,65.9406,66.0181,65.3396,65.3493,28826.0
2022-11-08 14:30:00,67.44,68.02,67.3,67.98,42432.0,65.3687,65.9309,65.233,65.8921,42432.0
2022-11-08 15:00:00,67.99,68.29,67.99,68.24,53839.0,65.9018,66.1926,65.9018,66.1441,53839.0
2022-11-08 15:30:00,68.25,68.5,68.22,68.28,147265.0,66.1538,66.3961,66.1247,66.1829,147265.0
2022-11-09 09:30:00,67.67,67.75,67.11,67.46,49051.0,65.5916,65.6692,65.0488,65.3881,49051.0
2022-11-09 10:00:00,67.45,68.06,67.4,67.82,97879.0,65.3784,65.9696,65.3299,65.737,97879.0
2022-11-09 10:30:00,67.77,67.98,67.32,67.42,26357.0,65.6886,65.8921,65.2524,65.3493,26357.0
2022-11-09 11:00:00,67.46,67.68,67.4,67.66,14531.0,65.3881,65.6013,65.3299,65.5819,14531.0
2022-11-09 11:30:00,67.6,67.73,67.47,67.6,16155.0,65.5238,65.6498,65.3978,65.5238,16155.0
2022-11-09 12:00:00,67.66,67.66,67.46,67.47,16336.0,65.5819,65.5819,65.3881,65.3978,16336.0
2022-11-09 12:30:00,67.54,67.65,67.44,67.55,15788.0,65.4656,65.5722,65.3687,65.4753,15788.0
2022-11-09 13:00:00,67.55,67.65,67.37,67.53,43744.0,65.4753,65.5722,65.3008,65.4559,43744.0
2022-11-09 13:30:00,67.51,67.51,67.31,67.49,18917.0,65.4365,65.4365,65.2427,65.4172,18917.0
2022-11-09 14:00:00,67.47,67.64,67.44,67.5,28463.0,65.3978,65.5625,65.3687,65.4268,28463.0
2022-11-09 14:30:00,67.48,67.48,67.23,67.3,23439.0,65.4075,65.4075,65.1651,65.233,23439.0
2022-11-09 15:00:00,67.29,67.48,67.22,67.28,36639.0,65.2233,65.4075,65.1554,65.2136,36639.0
2022-11-09 15:30:00,67.26,67.36,67.12,67.28,160841.0,65.1942,65.2911,65.0585,65.2136,160841.0
2022-11-10 09:30:00,69.4,69.68,69.1,69.68,58182.0,67.2685,67.5399,66.9777,67.5399,58182.0
2022-11-10 10:00:00,69.69,69.88,69.21,69.61,88530.0,67.5496,67.7337,67.0843,67.472,88530.0
2022-11-10 10:30:00,69.61,69.9,69.53,69.76,110942.0,67.472,67.7531,67.3945,67.6174,110942.0
2022-11-10 11:00:00,69.78,70.0,69.57,69.95,115839.0,67.6368,67.8501,67.4333,67.8016,115839.0
2022-11-10 11:30:00,69.97,70.08,69.91,69.97,37333.0,67.821,67.9276,67.7628,67.821,37333.0
2022-11-10 12:00:00,69.95,70.02,69.77,69.78,50975.0,67.8016,67.8694,67.6271,67.6368,50975.0
2022-11-10 12:30:00,69.78,69.78,69.45,69.6,43354.0,67.6368,67.6368,67.317,67.4623,43354.0
2022-11-10 13:00:00,69.62,69.83,69.62,69.74,34963.0,67.4817,67.6853,67.4817,67.598,34963.0
2022-11-10 13:30:00,69.77,69.97,69.67,69.91,39588.0,67.6271,67.821,67.5302,67.7628,39588.0
2022-11-10 14:00:00,69.92,70.08,69.89,70.03,67363.0,67.7725,67.9276,67.7434,67.8791,67363.0
2022-11-10 14:30:00,70.03,70.13,69.98,70.1,97438.0,67.8791,67.9761,67.8307,67.947,97438.0
2022-11-10 15:00:00,70.1,70.32,70.05,70.25,80086.0,67.947,68.1602,67.8985,68.0924,80086.0
2022-11-10 15:30:00,70.25,70.32,70.13,70.3,356717.0,68.0924,68.1602,67.9761,68.1408,356717.0
2022-11-11 09:30:00,68.89,69.42,68.4,69.01,251096.0,66.7742,67.2879,66.2992,66.8905,251096.0
2022-11-11 10:00:00,68.97,69.93,68.9,69.56,258170.0,66.8517,67.7822,66.7838,67.4236,258170.0
2022-11-11 10:30:00,69.5,69.53,69.13,69.34,57192.0,67.3654,67.3945,67.0068,67.2103,57192.0
2022-11-11 11:00:00,69.36,70.1,69.28,70.02,120431.0,67.2297,67.947,67.1522,67.8694,120431.0
2022-11-11 11:30:00,70.04,70.22,69.89,69.94,98306.0,67.8888,68.0633,67.7434,67.7919,98306.0
2022-11-11 12:00:00,69.93,70.01,69.82,69.82,30421.0,67.7822,67.8598,67.6756,67.6756,30421.0
2022-11-11 12:30:00,69.84,69.85,69.59,69.59,37075.0,67.695,67.7047,67.4527,67.4527,37075.0
2022-11-11 13:00:00,69.63,69.66,69.47,69.66,42505.0,67.4914,67.5205,67.3363,67.5205,42505.0
2022-11-11 13:30:00,69.65,69.8,69.48,69.5,55234.0,67.5108,67.6562,67.346,67.3654,55234.0
2022-11-11 14:00:00,69.51,69.85,69.49,69.8,47305.0,67.3751,67.7047,67.3557,67.6562,47305.0
2022-11-11 14:30:00,69.78,69.93,69.75,69.91,57995.0,67.6368,67.7822,67.6077,67.7628,57995.0
2022-11-11 15:00:00,69.91,69.91,69.5,69.8,47265.0,67.7628,67.7628,67.3654,67.6562,47265.0
2022-11-11 15:30:00,69.79,69.79,69.39,69.48,206499.0,67.6465,67.6465,67.2588,67.346,206499.0
2022-11-14 09:30:00,69.34,69.7,68.96,69.54,36848.0,67.2103,67.5593,66.842,67.4042,36848.0
2022-11-14 10:00:00,69.53,70.03,69.52,69.87,44155.0,67.3945,67.8791,67.3848,67.7241,44155.0
2022-11-14 10:30:00,69.85,69.92,69.58,69.69,29156.0,67.7047,67.7725,67.443,67.5496,29156.0
2022-11-14 11:00:00,69.7,69.76,69.56,69.76,18132.0,67.5593,67.6174,67.4236,67.6174,18132.0
2022-11-14 11:30:00,69.75,70.0,69.6,69.67,28128.0,67.6077,67.8501,67.4623,67.5302,28128.0
2022-11-14 12:00:00,69.73,69.81,69.57,69.65,18311.0,67.5884,67.6659,67.4333,67.5108,18311.0
2022-11-14 12:30:00,69.64,69.82,69.62,69.65,25210.0,67.5011,67.6756,67.4817,67.5108,25210.0
2022-11-14 13:00:00,69.65,69.94,69.63,69.84,22081.0,67.5108,67.7919,67.4914,67.695,22081.0
2022-11-14 13:30:00,69.83,69.9,69.76,69.87,33568.0,67.6853,67.7531,67.6174,67.7241,33568.0
2022-11-14 14:00:00,69.87,69.87,69.6,69.76,80500.0,67.7241,67.7241,67.4623,67.6174,80500.0
2022-11-14 14:30:00,69.76,69.81,69.68,69.8,81541.0,67.6174,67.6659,67.5399,67.6562,81541.0
2022-11-14 15:00:00,69.79,70.0,69.6,69.93,516882.0,67.6465,67.8501,67.4623,67.7822,516882.0
2022-11-14 15:30:00,69.93,69.97,69.47,69.47,226396.0,67.7822,67.821,67.3363,67.3363,226396.0
2022-11-15 09:30:00,70.23,71.0,70.19,70.53,42787.0,68.073,68.8193,68.0342,68.3638,42787.0
2022-11-15 10:00:00,70.55,70.72,70.4,70.69,38232.0,68.3832,68.5479,68.2378,68.5189,38232.0
2022-11-15 10:30:00,70.72,70.83,70.56,70.66,51862.0,68.5479,68.6546,68.3929,68.4898,51862.0
2022-11-15 11:00:00,70.65,70.74,70.54,70.65,28423.0,68.4801,68.5673,68.3735,68.4801,28423.0
2022-11-15 11:30:00,70.65,70.9,70.62,70.87,23243.0,68.4801,68.7224,68.451,68.6933,23243.0
2022-11-15 12:00:00,70.92,70.99,70.64,70.65,25481.0,68.7418,68.8097,68.4704,68.4801,25481.0
2022-11-15 12:30:00,70.71,70.79,70.59,70.73,22571.0,68.5383,68.6158,68.4219,68.5576,22571.0
2022-11-15 13:00:00,70.77,70.82,70.3,70.35,36388.0,68.5964,68.6449,68.1408,68.1893,36388.0
2022-11-15 13:30:00,70.33,70.43,70.03,70.38,28250.0,68.1699,68.2669,67.8791,68.2184,28250.0
2022-11-15 14:00:00,70.36,70.67,70.22,70.67,52845.0,68.199,68.4995,68.0633,68.4995,52845.0
2022-11-15 14:30:00,70.67,70.88,70.57,70.84,49722.0,68.4995,68.703,68.4026,68.6643,49722.0
2022-11-15 15:00:00,70.82,70.94,70.68,70.7,37846.0,68.6449,68.7612,68.5092,68.5286,37846.0
2022-11-15 15:30:00,70.7,70.75,70.55,70.61,144169.0,68.5286,68.577,68.3832,68.4413,144169.0
2022-11-16 09:30:00,70.74,70.99,70.4,70.59,25485.0,68.5673,68.8097,68.2378,68.4219,25485.0
2022-11-16 10:00:00,70.57,70.84,70.57,70.68,38360.0,68.4026,68.6643,68.4026,68.5092,38360.0
2022-11-16 10:30:00,70.67,70.84,70.31,70.44,27521.0,68.4995,68.6643,68.1505,68.2765,27521.0
2022-11-16 11:00:00,70.47,70.51,70.27,70.36,23063.0,68.3056,68.3444,68.1118,68.199,23063.0
2022-11-16 11:30:00,70.38,70.42,70.18,70.36,27964.0,68.2184,68.2572,68.0245,68.199,27964.0
2022-11-16 12:00:00,70.36,70.4,70.19,70.26,24747.0,68.199,68.2378,68.0342,68.1021,24747.0
2022-11-16 12:30:00,70.27,70.38,70.18,70.18,30257.0,68.1118,68.2184,68.0245,68.0245,30257.0
2022-11-16 13:00:00,70.17,70.2,69.94,69.94,21941.0,68.0148,68.0439,67.7919,67.7919,21941.0
2022-11-16 13:30:00,69.97,69.97,69.82,69.86,22456.0,67.821,67.821,67.6756,67.7144,22456.0
2022-11-16 14:00:00,69.82,70.04,69.8,69.99,27403.0,67.6756,67.8888,67.6562,67.8404,27403.0
2022-11-16 14:30:00,69.99,70.11,69.86,70.0,79580.0,67.8404,67.9567,67.7144,67.8501,79580.0
2022-11-16 15:00:00,69.99,70.03,69.75,70.01,45860.0,67.8404,67.8791,67.6077,67.8598,45860.0
2022-11-16 15:30:00,70.0,70.1,69.94,69.98,202531.0,67.8501,67.947,67.7919,67.8307,202531.0
2022-11-17 09:30:00,69.04,69.31,68.63,68.67,77831.0,66.9195,67.1813,66.5221,66.5609,77831.0
2022-11-17 10:00:00,68.72,69.09,68.67,69.06,23041.0,66.6094,66.968,66.5609,66.9389,23041.0
2022-11-17 10:30:00,69.03,69.03,68.76,68.82,20236.0,66.9099,66.9099,66.6481,66.7063,20236.0
2022-11-17 11:00:00,68.84,69.01,68.69,69.01,21576.0,66.7257,66.8905,66.5803,66.8905,21576.0
2022-11-17 11:30:00,69.0,69.21,68.9,69.18,20467.0,66.8808,67.0843,66.7838,67.0552,20467.0
2022-11-17 12:00:00,69.21,69.29,69.07,69.1,31400.0,67.0843,67.1619,66.9486,66.9777,31400.0
2022-11-17 12:30:00,69.1,69.4,69.09,69.35,22062.0,66.9777,67.2685,66.968,67.22,22062.0
2022-11-17 13:00:00,69.37,69.42,69.32,69.35,29886.0,67.2394,67.2879,67.1909,67.22,29886.0
2022-11-17 13:30:00,69.34,69.49,69.25,69.39,44175.0,67.2103,67.3557,67.1231,67.2588,44175.0
2022-11-17 14:00:00,69.39,69.5,69.28,69.38,25348.0,67.2588,67.3654,67.1522,67.2491,25348.0
2022-11-17 14:30:00,69.38,69.41,69.1,69.27,47614.0,67.2491,67.2782,66.9777,67.1425,47614.0
2022-11-17 15:00:00,69.31,69.33,69.08,69.17,46749.0,67.1813,67.2006,66.9583,67.0456,46749.0
2022-11-17 15:30:00,69.19,69.64,69.19,69.63,250400.0,67.0649,67.5011,67.0649,67.4914,250400.0
2022-11-18 09:30:00,70.59,70.59,69.7,69.7,29944.0,68.4219,68.4219,67.5593,67.5593,29944.0
2022-11-18 10:00:00,69.69,69.95,69.61,69.81,31026.0,67.5496,67.8016,67.472,67.6659,31026.0
2022-11-18 10:30:00,69.81,69.91,69.53,69.53,28839.0,67.6659,67.7628,67.3945,67.3945,28839.0
2022-11-18 11:00:00,69.56,69.77,69.54,69.63,38590.0,67.4236,67.6271,67.4042,67.4914,38590.0
2022-11-18 11:30:00,69.66,69.7,69.38,69.51,19915.0,67.5205,67.5593,67.2491,67.3751,19915.0
2022-11-18 12:00:00,69.5,69.52,69.09,69.26,11612.0,67.3654,67.3848,66.968,67.1328,11612.0
2022-11-18 12:30:00,69.28,69.43,69.17,69.42,8038.0,67.1522,67.2976,67.0456,67.2879,8038.0
2022-11-18 13:00:00,69.4,69.58,69.28,69.55,13287.0,67.2685,67.443,67.1522,67.4139,13287.0
2022-11-18 13:30:00,69.56,69.59,69.34,69.44,7603.0,67.4236,67.4527,67.2103,67.3073,7603.0
2022-11-18 14:00:00,69.47,69.63,69.45,69.55,10510.0,67.3363,67.4914,67.317,67.4139,10510.0
2022-11-18 14:30:00,69.57,69.63,69.41,69.48,12849.0,67.4333,67.4914,67.2782,67.346,12849.0
2022-11-18 15:00:00,69.5,69.66,69.49,69.59,33668.0,67.3654,67.5205,67.3557,67.4527,33668.0
2022-11-18 15:30:00,69.59,69.9,69.5,69.81,165500.0,67.4527,67.7531,67.3654,67.6659,165500.0
2022-11-21 09:30:00,69.87,70.16,69.68,70.13,35141.0,67.7241,68.0051,67.5399,67.9761,35141.0
2022-11-21 10:00:00,70.16,70.28,69.92,70.1,24158.0,68.0051,68.1215,67.7725,67.947,24158.0
2022-11-21 10:30:00,70.09,70.28,70.08,70.17,42968.0,67.9373,68.1215,67.9276,68.0148,42968.0
2022-11-21 11:00:00,70.12,70.2,70.07,70.08,23227.0,67.9664,68.0439,67.9179,67.9276,23227.0
2022-11-21 11:30:00,70.11,70.3,70.02,70.18,33891.0,67.9567,68.1408,67.8694,68.0245,33891.0
2022-11-21 12:00:00,70.19,70.28,70.12,70.26,14438.0,68.0342,68.1215,67.9664,68.1021,14438.0
2022-11-21 12:30:00,70.28,70.33,70.08,70.18,23830.0,68.1215,68.1699,67.9276,68.0245,23830.0
2022-11-21 13:00:00,70.16,70.28,70.15,70.17,36992.0,68.0051,68.1215,67.9955,68.0148,36992.0
2022-11-21 13:30:00,70.16,70.32,70.15,70.24,49219.0,68.0051,68.1602,67.9955,68.0827,49219.0
2022-11-21 14:00:00,70.24,70.31,70.1,70.1,58103.0,68.0827,68.1505,67.947,67.947,58103.0
2022-11-21 14:30:00,70.09,70.31,70.06,70.29,34698.0,67.9373,68.1505,67.9082,68.1312,34698.0
2022-11-21 15:00:00,70.29,70.4,70.17,70.2,57588.0,68.1312,68.2378,68.0148,68.0439,57588.0
2022-11-21 15:30:00,70.2,70.28,70.12,70.23,131558.0,68.0439,68.1215,67.9664,68.073,131558.0
2022-11-22 09:30:00,70.47,70.47,69.86,69.98,51091.0,68.3056,68.3056,67.7144,67.8307,51091.0
2022-11-22 10:00:00,69.98,70.07,69.62,70.0,35056.0,67.8307,67.9179,67.4817,67.8501,35056.0
2022-11-22 10:30:00,70.0,70.02,69.63,69.98,28407.0,67.8501,67.8694,67.4914,67.8307,28407.0
2022-11-22 11:00:00,69.95,69.98,69.86,69.9,14357.0,67.8016,67.8307,67.7144,67.7531,14357.0
2022-11-22 11:30:00,69.88,69.93,69.83,69.83,16151.0,67.7337,67.7822,67.6853,67.6853,16151.0
2022-11-22 12:00:00,69.84,69.9,69.77,69.78,25125.0,67.695,67.7531,67.6271,67.6368,25125.0
2022-11-22 12:30:00,69.78,69.82,69.71,69.74,16533.0,67.6368,67.6756,67.569,67.598,16533.0
2022-11-22 13:00:00,69.75,69.89,69.74,69.83,29569.0,67.6077,67.7434,67.598,67.6853,29569.0
2022-11-22 13:30:00,69.82,70.15,69.82,70.15,15870.0,67.6756,67.9955,67.6756,67.9955,15870.0
2022-11-22 14:00:00,70.12,70.13,69.94,70.01,16679.0,67.9664,67.9761,67.7919,67.8598,16679.0
2022-11-22 14:30:00,70.01,70.07,69.96,70.02,19011.0,67.8598,67.9179,67.8113,67.8694,19011.0
2022-11-22 15:00:00,70.01,70.1,70.0,70.05,44782.0,67.8598,67.947,67.8501,67.8985,44782.0
2022-11-22 15:30:00,70.05,70.19,70.0,70.07,176338.0,67.8985,68.0342,67.8501,67.9179,176338.0
2022-11-23 09:30:00,70.4,70.4,69.83,70.02,37052.0,68.2378,68.2378,67.6853,67.8694,37052.0
2022-11-23 10:00:00,70.07,70.52,69.92,70.51,45337.0,67.9179,68.3541,67.7725,68.3444,45337.0
2022-11-23 10:30:00,70.51,70.68,70.35,70.58,62539.0,68.3444,68.5092,68.1893,68.4122,62539.0
2022-11-23 11:00:00,70.63,70.68,70.37,70.4,29382.0,68.4607,68.5092,68.2087,68.2378,29382.0
2022-11-23 11:30:00,70.38,70.47,70.21,70.27,37649.0,68.2184,68.3056,68.0536,68.1118,37649.0
2022-11-23 12:00:00,70.32,70.44,70.29,70.3,23112.0,68.1602,68.2765,68.1312,68.1408,23112.0
2022-11-23 12:30:00,70.28,70.29,69.95,69.95,9975.0,68.1215,68.1312,67.8016,67.8016,9975.0
2022-11-23 13:00:00,69.92,70.12,69.92,70.12,15757.0,67.7725,67.9664,67.7725,67.9664,15757.0
2022-11-23 13:30:00,70.13,70.25,70.12,70.23,12217.0,67.9761,68.0924,67.9664,68.073,12217.0
2022-11-23 14:00:00,70.25,70.45,70.24,70.36,41548.0,68.0924,68.2862,68.0827,68.199,41548.0
2022-11-23 14:30:00,70.29,70.32,70.12,70.27,17588.0,68.1312,68.1602,67.9664,68.1118,17588.0
2022-11-23 15:00:00,70.24,70.43,70.2,70.28,17707.0,68.0827,68.2669,68.0439,68.1215,17707.0
2022-11-23 15:30:00,70.28,70.3,70.05,70.07,107342.0,68.1215,68.1408,67.8985,67.9179,107342.0
2022-11-25 09:30:00,70.37,70.37,69.84,70.2,38545.0,68.2087,68.2087,67.695,68.0439,38545.0
2022-11-25 10:00:00,70.16,70.3,70.03,70.15,45789.0,68.0051,68.1408,67.8791,67.9955,45789.0
2022-11-25 10:30:00,70.12,70.28,70.07,70.25,6441.0,67.9664,68.1215,67.9179,68.0924,6441.0
2022-11-25 11:00:00,70.23,70.24,70.01,70.02,12919.0,68.073,68.0827,67.8598,67.8694,12919.0
2022-11-25 11:30:00,69.99,70.21,69.99,70.18,17375.0,67.8404,68.0536,67.8404,68.0245,17375.0
2022-11-25 12:00:00,70.18,70.21,70.06,70.09,15226.0,68.0245,68.0536,67.9082,67.9373,15226.0
2022-11-25 12:30:00,70.08,70.21,70.01,70.16,62855.0,67.9276,68.0536,67.8598,68.0051,62855.0
2022-11-28 09:30:00,69.64,69.76,69.41,69.47,9589.0,67.5011,67.6174,67.2782,67.3363,9589.0
2022-11-28 10:00:00,69.46,69.64,69.19,69.42,15399.0,67.3266,67.5011,67.0649,67.2879,15399.0
2022-11-28 10:30:00,69.45,69.69,69.41,69.5,47280.0,67.317,67.5496,67.2782,67.3654,47280.0
2022-11-28 11:00:00,69.47,69.5,69.3,69.35,16740.0,67.3363,67.3654,67.1716,67.22,16740.0
2022-11-28 11:30:00,69.37,69.52,69.36,69.38,11906.0,67.2394,67.3848,67.2297,67.2491,11906.0
2022-11-28 12:00:00,69.37,69.46,69.22,69.4,15466.0,67.2394,67.3266,67.094,67.2685,15466.0
2022-11-28 12:30:00,69.38,69.41,69.16,69.2,16772.0,67.2491,67.2782,67.0359,67.0746,16772.0
2022-11-28 13:00:00,69.2,69.24,69.12,69.18,19170.0,67.0746,67.1134,66.9971,67.0552,19170.0
2022-11-28 13:30:00,69.18,69.22,69.01,69.04,14182.0,67.0552,67.094,66.8905,66.9195,14182.0
2022-11-28 14:00:00,69.04,69.06,68.86,68.88,13279.0,66.9195,66.9389,66.7451,66.7645,13279.0
2022-11-28 14:30:00,68.88,68.93,68.78,68.8,19088.0,66.7645,66.8129,66.6675,66.6869,19088.0
2022-11-28 15:00:00,68.77,68.8,68.53,68.57,28612.0,66.6578,66.6869,66.4252,66.464,28612.0
2022-11-28 15:30:00,68.56,68.79,68.54,68.58,86610.0,66.4543,66.6772,66.4349,66.4737,86610.0
2022-11-29 09:30:00,68.31,68.95,68.25,68.35,62958.0,66.212,66.8323,66.1538,66.2507,62958.0
2022-11-29 10:00:00,68.36,68.78,68.27,68.76,171444.0,66.2604,66.6675,66.1732,66.6481,171444.0
2022-11-29 10:30:00,68.76,68.92,68.73,68.78,26487.0,66.6481,66.8032,66.6191,66.6675,26487.0
2022-11-29 11:00:00,68.79,68.83,68.32,68.37,15652.0,66.6772,66.716,66.2217,66.2701,15652.0
2022-11-29 11:30:00,68.42,68.48,68.3,68.39,21044.0,66.3186,66.3767,66.2023,66.2895,21044.0
2022-11-29 12:00:00,68.39,68.41,68.17,68.17,16613.0,66.2895,66.3089,66.0763,66.0763,16613.0
2022-11-29 12:30:00,68.19,68.37,68.17,68.28,28149.0,66.0957,66.2701,66.0763,66.1829,28149.0
2022-11-29 13:00:00,68.27,68.27,68.08,68.09,20016.0,66.1732,66.1732,65.989,65.9987,20016.0
2022-11-29 13:30:00,68.08,68.25,68.06,68.24,22969.0,65.989,66.1538,65.9696,66.1441,22969.0
2022-11-29 14:00:00,68.26,68.43,68.24,68.27,17220.0,66.1635,66.3283,66.1441,66.1732,17220.0
2022-11-29 14:30:00,68.25,68.27,68.1,68.22,22157.0,66.1538,66.1732,66.0084,66.1247,22157.0
2022-11-29 15:00:00,68.22,68.45,68.2,68.45,18844.0,66.1247,66.3477,66.1053,66.3477,18844.0
2022-11-29 15:30:00,68.45,68.57,68.41,68.44,103950.0,66.3477,66.464,66.3089,66.338,103950.0
2022-11-30 09:30:00,68.43,68.5,68.08,68.38,11856.0,66.3283,66.3961,65.989,66.2798,11856.0
2022-11-30 10:00:00,68.45,68.52,68.03,68.05,32533.0,66.3477,66.4155,65.9406,65.96,32533.0
2022-11-30 10:30:00,68.06,68.17,67.9,67.95,18607.0,65.9696,66.0763,65.8146,65.863,18607.0
2022-11-30 11:00:00,67.98,68.14,67.89,68.05,24514.0,65.8921,66.0472,65.8049,65.96,24514.0
2022-11-30 11:30:00,68.05,68.18,67.97,68.09,12499.0,65.96,66.086,65.8824,65.9987,12499.0
2022-11-30 12:00:00,68.06,68.11,67.81,67.84,12295.0,65.9696,66.0181,65.7273,65.7564,12295.0
2022-11-30 12:30:00,67.83,67.96,67.8,67.95,13661.0,65.7467,65.8727,65.7176,65.863,13661.0
2022-11-30 13:00:00,67.95,68.07,67.89,67.91,18561.0,65.863,65.9793,65.8049,65.8243,18561.0
2022-11-30 13:30:00,67.88,68.57,67.82,68.53,30809.0,65.7952,66.464,65.737,66.4252,30809.0
2022-11-30 14:00:00,68.53,69.08,68.52,69.02,31740.0,66.4252,66.9583,66.4155,66.9002,31740.0
2022-11-30 14:30:00,68.98,69.09,68.9,69.05,34660.0,66.8614,66.968,66.7838,66.9292,34660.0
2022-11-30 15:00:00,69.05,69.34,69.02,69.28,38154.0,66.9292,67.2103,66.9002,67.1522,38154.0
2022-11-30 15:30:00,69.27,69.94,69.27,69.94,192235.0,67.1425,67.7919,67.1425,67.7919,192235.0
2022-12-01 09:30:00,70.46,70.72,70.16,70.48,50368.0,68.2959,68.5479,68.0051,68.3153,50368.0
2022-12-01 10:00:00,70.52,70.64,70.03,70.22,66001.0,68.3541,68.4704,67.8791,68.0633,66001.0
2022-12-01 10:30:00,70.22,70.43,70.02,70.4,47898.0,68.0633,68.2669,67.8694,68.2378,47898.0
2022-12-01 11:00:00,70.4,70.4,69.79,69.88,58878.0,68.2378,68.2378,67.6465,67.7337,58878.0
2022-12-01 11:30:00,69.88,69.93,69.68,69.83,50851.0,67.7337,67.7822,67.5399,67.6853,50851.0
2022-12-01 12:00:00,69.82,69.82,69.53,69.76,37879.0,67.6756,67.6756,67.3945,67.6174,37879.0
2022-12-01 12:30:00,69.76,69.85,69.72,69.82,26166.0,67.6174,67.7047,67.5787,67.6756,26166.0
2022-12-01 13:00:00,69.83,69.98,69.74,69.81,37391.0,67.6853,67.8307,67.598,67.6659,37391.0
2022-12-01 13:30:00,69.78,69.9,69.67,69.67,45526.0,67.6368,67.7531,67.5302,67.5302,45526.0
2022-12-01 14:00:00,69.67,69.71,69.21,69.34,134826.0,67.5302,67.569,67.0843,67.2103,134826.0
2022-12-01 14:30:00,69.39,69.54,69.23,69.54,150559.0,67.2588,67.4042,67.1037,67.4042,150559.0
2022-12-01 15:00:00,69.58,69.69,69.47,69.53,56842.0,67.443,67.5496,67.3363,67.3945,56842.0
2022-12-01 15:30:00,69.53,69.93,69.53,69.78,165661.0,67.3945,67.7822,67.3945,67.6368,165661.0
2022-12-02 09:30:00,68.9,69.6,68.65,69.07,44635.0,66.7838,67.4623,66.5415,66.9486,44635.0
2022-12-02 10:00:00,69.06,69.22,68.88,68.99,23017.0,66.9389,67.094,66.7645,66.8711,23017.0
2022-12-02 10:30:00,68.98,69.74,68.95,69.5,31145.0,66.8614,67.598,66.8323,67.3654,31145.0
2022-12-02 11:00:00,69.42,69.71,69.4,69.57,20849.0,67.2879,67.569,67.2685,67.4333,20849.0
2022-12-02 11:30:00,69.59,69.96,69.59,69.83,25017.0,67.4527,67.8113,67.4527,67.6853,25017.0
2022-12-02 12:00:00,69.8,69.93,69.78,69.89,16978.0,67.6562,67.7822,67.6368,67.7434,16978.0
2022-12-02 12:30:00,69.88,69.93,69.67,69.71,18792.0,67.7337,67.7822,67.5302,67.569,18792.0
2022-12-02 13:00:00,69.68,69.93,69.68,69.93,11232.0,67.5399,67.7822,67.5399,67.7822,11232.0
2022-12-02 13:30:00,69.93,70.19,69.93,70.18,10615.0,67.7822,68.0342,67.7822,68.0245,10615.0
2022-12-02 14:00:00,70.2,70.26,70.09,70.23,13122.0,68.0439,68.1021,67.9373,68.073,13122.0
2022-12-02 14:30:00,70.22,70.37,70.18,70.36,21463.0,68.0633,68.2087,68.0245,68.199,21463.0
2022-12-02 15:00:00,70.38,70.56,70.26,70.27,29425.0,68.2184,68.3929,68.1021,68.1118,29425.0
2022-12-02 15:30:00,70.27,70.36,70.07,70.22,147504.0,68.1118,68.199,67.9179,68.0633,147504.0
2022-12-05 09:30:00,69.0,69.49,68.34,68.43,72790.0,66.8808,67.3557,66.241,66.3283,72790.0
2022-12-05 10:00:00,68.4,68.61,68.14,68.47,21614.0,66.2992,66.5028,66.0472,66.3671,21614.0
2022-12-05 10:30:00,68.49,68.7,68.45,68.66,29165.0,66.3864,66.59,66.3477,66.5512,29165.0
2022-12-05 11:00:00,68.68,68.82,68.57,68.67,21392.0,66.5706,66.7063,66.464,66.5609,21392.0
2022-12-05 11:30:00,68.67,68.68,68.44,68.47,17907.0,66.5609,66.5706,66.338,66.3671,17907.0
2022-12-05 12:00:00,68.47,68.82,68.45,68.77,16809.0,66.3671,66.7063,66.3477,66.6578,16809.0
2022-12-05 12:30:00,68.78,68.88,68.64,68.78,18018.0,66.6675,66.7645,66.5318,66.6675,18018.0
2022-12-05 13:00:00,68.76,68.92,68.76,68.92,15988.0,66.6481,66.8032,66.6481,66.8032,15988.0
2022-12-05 13:30:00,68.93,69.13,68.91,69.05,22374.0,66.8129,67.0068,66.7935,66.9292,22374.0
2022-12-05 14:00:00,69.07,69.18,68.99,69.01,22306.0,66.9486,67.0552,66.8711,66.8905,22306.0
2022-12-05 14:30:00,69.0,69.03,68.84,69.02,20406.0,66.8808,66.9099,66.7257,66.9002,20406.0
2022-12-05 15:00:00,69.03,69.08,68.95,68.97,25384.0,66.9099,66.9583,66.8323,66.8517,25384.0
2022-12-05 15:30:00,68.94,69.02,68.85,68.85,98721.0,66.8226,66.9002,66.7354,66.7354,98721.0
2022-12-06 09:30:00,68.89,69.07,68.65,68.68,16892.0,66.7742,66.9486,66.5415,66.5706,16892.0
2022-12-06 10:00:00,68.69,68.72,68.45,68.45,11156.0,66.5803,66.6094,66.3477,66.3477,11156.0
2022-12-06 10:30:00,68.43,68.45,68.14,68.16,14975.0,66.3283,66.3477,66.0472,66.0666,14975.0
2022-12-06 11:00:00,68.14,68.15,67.71,67.74,18004.0,66.0472,66.0569,65.6304,65.6595,18004.0
2022-12-06 11:30:00,67.75,67.97,67.75,67.92,14728.0,65.6692,65.8824,65.6692,65.8339,14728.0
2022-12-06 12:00:00,67.92,67.99,67.79,67.89,13534.0,65.8339,65.9018,65.7079,65.8049,13534.0
2022-12-06 12:30:00,67.87,67.96,67.7,67.74,11908.0,65.7855,65.8727,65.6207,65.6595,11908.0
2022-12-06 13:00:00,67.72,67.78,67.3,67.34,21921.0,65.6401,65.6982,65.233,65.2718,21921.0
2022-12-06 13:30:00,67.31,67.42,67.23,67.3,20864.0,65.2427,65.3493,65.1651,65.233,20864.0
2022-12-06 14:00:00,67.3,67.3,66.73,66.73,25349.0,65.233,65.233,64.6805,64.6805,25349.0
2022-12-06 14:30:00,66.76,66.94,66.56,66.94,32956.0,64.7096,64.884,64.5157,64.884,32956.0
2022-12-06 15:00:00,66.92,67.12,66.87,66.92,68169.0,64.8647,65.0585,64.8162,64.8647,68169.0
2022-12-06 15:30:00,66.92,67.54,66.91,67.38,114874.0,64.8647,65.4656,64.855,65.3105,114874.0
2022-12-07 09:30:00,67.31,67.76,67.24,67.33,12796.0,65.2427,65.6789,65.1748,65.2621,12796.0
2022-12-07 10:00:00,67.26,67.74,67.16,67.73,19213.0,65.1942,65.6595,65.0973,65.6498,19213.0
2022-12-07 10:30:00,67.8,67.98,67.65,67.94,16200.0,65.7176,65.8921,65.5722,65.8533,16200.0
2022-12-07 11:00:00,67.93,68.02,67.68,67.71,22365.0,65.8436,65.9309,65.6013,65.6304,22365.0
2022-12-07 11:30:00,67.68,67.72,67.43,67.52,16038.0,65.6013,65.6401,65.359,65.4462,16038.0
2022-12-07 12:00:00,67.5,67.53,67.36,67.42,12072.0,65.4268,65.4559,65.2911,65.3493,12072.0
2022-12-07 12:30:00,67.43,67.57,67.34,67.51,22054.0,65.359,65.4947,65.2718,65.4365,22054.0
2022-12-07 13:00:00,67.51,67.65,67.47,67.55,12596.0,65.4365,65.5722,65.3978,65.4753,12596.0
2022-12-07 13:30:00,67.53,67.63,67.44,67.47,9587.0,65.4559,65.5529,65.3687,65.3978,9587.0
2022-12-07 14:00:00,67.46,67.57,67.35,67.48,11279.0,65.3881,65.4947,65.2815,65.4075,11279.0
2022-12-07 14:30:00,67.49,67.6,67.42,67.46,18384.0,65.4172,65.5238,65.3493,65.3881,18384.0
2022-12-07 15:00:00,67.45,67.54,67.36,67.48,17912.0,65.3784,65.4656,65.2911,65.4075,17912.0
2022-12-07 15:30:00,67.48,67.82,67.48,67.76,118548.0,65.4075,65.737,65.4075,65.6789,118548.0
2022-12-08 09:30:00,68.0,68.19,67.84,68.14,17446.0,65.9115,66.0957,65.7564,66.0472,17446.0
2022-12-08 10:00:00,68.15,68.36,68.15,68.34,14404.0,66.0569,66.2604,66.0569,66.241,14404.0
2022-12-08 10:30:00,68.24,68.44,68.2,68.37,12753.0,66.1441,66.338,66.1053,66.2701,12753.0
2022-12-08 11:00:00,68.37,68.42,67.96,68.09,16466.0,66.2701,66.3186,65.8727,65.9987,16466.0
2022-12-08 11:30:00,68.1,68.16,68.06,68.09,16705.0,66.0084,66.0666,65.9696,65.9987,16705.0
2022-12-08 12:00:00,68.08,68.14,67.92,67.95,13308.0,65.989,66.0472,65.8339,65.863,13308.0
2022-12-08 12:30:00,67.94,67.97,67.82,67.97,11281.0,65.8533,65.8824,65.737,65.8824,11281.0
2022-12-08 13:00:00,67.98,68.04,67.89,67.99,13978.0,65.8921,65.9503,65.8049,65.9018,13978.0
2022-12-08 13:30:00,67.97,68.14,67.97,68.07,14106.0,65.8824,66.0472,65.8824,65.9793,14106.0
2022-12-08 14:00:00,68.05,68.05,67.71,67.9,12519.0,65.96,65.96,65.6304,65.8146,12519.0
2022-12-08 14:30:00,67.92,68.07,67.84,68.0,14918.0,65.8339,65.9793,65.7564,65.9115,14918.0
2022-12-08 15:00:00,67.99,68.14,67.93,68.11,18513.0,65.9018,66.0472,65.8436,66.0181,18513.0
2022-12-08 15:30:00,68.08,68.38,68.0,68.36,80088.0,65.989,66.2798,65.9115,66.2604,80088.0
2022-12-09 09:30:00,68.52,68.71,68.35,68.37,10365.0,66.4155,66.5997,66.2507,66.2701,10365.0
2022-12-09 10:00:00,68.48,68.6,68.35,68.5,7980.0,66.3767,66.4931,66.2507,66.3961,7980.0
2022-12-09 10:30:00,68.5,68.54,68.35,68.51,12914.0,66.3961,66.4349,66.2507,66.4058,12914.0
2022-12-09 11:00:00,68.52,68.61,68.34,68.42,12132.0,66.4155,66.5028,66.241,66.3186,12132.0
2022-12-09 11:30:00,68.41,68.46,68.29,68.4,9055.0,66.3089,66.3574,66.1926,66.2992,9055.0
2022-12-09 12:00:00,68.41,68.49,68.32,68.35,8947.0,66.3089,66.3864,66.2217,66.2507,8947.0
2022-12-09 12:30:00,68.34,68.5,68.33,68.42,8104.0,66.241,66.3961,66.2314,66.3186,8104.0
2022-12-09 13:00:00,68.43,68.43,68.28,68.31,6847.0,66.3283,66.3283,66.1829,66.212,6847.0
2022-12-09 13:30:00,68.3,68.37,68.24,68.3,8805.0,66.2023,66.2701,66.1441,66.2023,8805.0
2022-12-09 14:00:00,68.31,68.31,68.18,68.31,15314.0,66.212,66.212,66.086,66.212,15314.0
2022-12-09 14:30:00,68.3,68.44,68.25,68.4,11083.0,66.2023,66.338,66.1538,66.2992,11083.0
2022-12-09 15:00:00,68.42,68.46,68.3,68.3,14770.0,66.3186,66.3574,66.2023,66.2023,14770.0
2022-12-09 15:30:00,68.31,68.33,67.85,67.88,89514.0,66.212,66.2314,65.7661,65.7952,89514.0
2022-12-12 09:30:00,68.22,68.22,67.85,67.95,9326.0,66.1247,66.1247,65.7661,65.863,9326.0
2022-12-12 10:00:00,67.95,68.0,67.71,67.83,26673.0,65.863,65.9115,65.6304,65.7467,26673.0
2022-12-12 10:30:00,67.81,67.9,67.72,67.73,19627.0,65.7273,65.8146,65.6401,65.6498,19627.0
2022-12-12 11:00:00,67.73,67.89,67.68,67.85,28567.0,65.6498,65.8049,65.6013,65.7661,28567.0
2022-12-12 11:30:00,67.86,67.93,67.8,67.92,7551.0,65.7758,65.8436,65.7176,65.8339,7551.0
2022-12-12 12:00:00,67.91,68.09,67.91,68.07,9649.0,65.8243,65.9987,65.8243,65.9793,9649.0
2022-12-12 12:30:00,68.06,68.3,68.04,68.3,6754.0,65.9696,66.2023,65.9503,66.2023,6754.0
2022-12-12 13:00:00,68.31,68.35,68.17,68.21,6585.0,66.212,66.2507,66.0763,66.115,6585.0
2022-12-12 13:30:00,68.2,68.49,68.2,68.47,13743.0,66.1053,66.3864,66.1053,66.3671,13743.0
2022-12-12 14:00:00,68.49,68.61,68.45,68.48,19777.0,66.3864,66.5028,66.3477,66.3767,19777.0
2022-12-12 14:30:00,68.48,68.51,68.26,68.51,25200.0,66.3767,66.4058,66.1635,66.4058,25200.0
2022-12-12 15:00:00,68.51,68.87,68.49,68.84,27779.0,66.4058,66.7548,66.3864,66.7257,27779.0
2022-12-12 15:30:00,68.85,68.94,68.76,68.92,92104.0,66.7354,66.8226,66.6481,66.8032,92104.0
2022-12-13 09:30:00,70.47,70.73,69.57,70.17,27233.0,68.3056,68.5576,67.4333,68.0148,27233.0
2022-12-13 10:00:00,70.25,70.25,69.69,69.83,16634.0,68.0924,68.0924,67.5496,67.6853,16634.0
2022-12-13 10:30:00,69.78,70.06,69.47,69.54,16922.0,67.6368,67.9082,67.3363,67.4042,16922.0
2022-12-13 11:00:00,69.56,69.69,69.46,69.59,23997.0,67.4236,67.5496,67.3266,67.4527,23997.0
2022-12-13 11:30:00,69.59,69.71,69.25,69.36,12820.0,67.4527,67.569,67.1231,67.2297,12820.0
2022-12-13 12:00:00,69.35,69.41,68.99,69.01,10197.0,67.22,67.2782,66.8711,66.8905,10197.0
2022-12-13 12:30:00,69.01,69.01,68.71,68.93,16510.0,66.8905,66.8905,66.5997,66.8129,16510.0
2022-12-13 13:00:00,68.94,69.38,68.94,69.32,17184.0,66.8226,67.2491,66.8226,67.1909,17184.0
2022-12-13 13:30:00,69.34,69.39,69.07,69.24,11177.0,67.2103,67.2588,66.9486,67.1134,11177.0
2022-12-13 14:00:00,69.24,69.36,69.1,69.13,18136.0,67.1134,67.2297,66.9777,67.0068,18136.0
2022-12-13 14:30:00,69.12,69.47,69.1,69.24,15401.0,66.9971,67.3363,66.9777,67.1134,15401.0
2022-12-13 15:00:00,69.22,69.22,68.87,69.08,32592.0,67.094,67.094,66.7548,66.9583,32592.0
2022-12-13 15:30:00,69.09,69.47,69.06,69.42,95881.0,66.968,67.3363,66.9389,67.2879,95881.0
2022-12-14 09:30:00,69.53,69.64,69.32,69.54,10528.0,67.3945,67.5011,67.1909,67.4042,10528.0
2022-12-14 10:00:00,69.57,69.8,69.52,69.76,11510.0,67.4333,67.6562,67.3848,67.6174,11510.0
2022-12-14 10:30:00,69.78,69.9,69.78,69.82,10590.0,67.6368,67.7531,67.6368,67.6756,10590.0
2022-12-14 11:00:00,69.84,69.96,69.74,69.88,13200.0,67.695,67.8113,67.598,67.7337,13200.0
2022-12-14 11:30:00,69.88,69.88,69.65,69.67,8728.0,67.7337,67.7337,67.5108,67.5302,8728.0
2022-12-14 12:00:00,69.62,69.75,69.59,69.59,13192.0,67.4817,67.6077,67.4527,67.4527,13192.0
2022-12-14 12:30:00,69.58,69.7,69.55,69.58,12241.0,67.443,67.5593,67.4139,67.443,12241.0
2022-12-14 13:00:00,69.56,69.69,69.56,69.67,11178.0,67.4236,67.5496,67.4236,67.5302,11178.0
2022-12-14 13:30:00,69.67,69.92,69.67,69.88,21330.0,67.5302,67.7725,67.5302,67.7337,21330.0
2022-12-14 14:00:00,69.87,69.87,68.91,68.97,19832.0,67.7241,67.7241,66.7935,66.8517,19832.0
2022-12-14 14:30:00,68.98,69.01,68.4,68.69,29015.0,66.8614,66.8905,66.2992,66.5803,29015.0
2022-12-14 15:00:00,68.64,69.19,68.46,68.47,28119.0,66.5318,67.0649,66.3574,66.3671,28119.0
2022-12-14 15:30:00,68.43,68.92,68.28,68.62,140364.0,66.3283,66.8032,66.1829,66.5124,140364.0
2022-12-15 09:30:00,67.9,67.9,66.82,66.94,29570.0,65.8146,65.8146,64.7677,64.884,29570.0
2022-12-15 10:00:00,66.89,67.02,66.66,66.66,24610.0,64.8356,64.9616,64.6126,64.6126,24610.0
2022-12-15 10:30:00,66.63,66.73,66.35,66.45,23442.0,64.5836,64.6805,64.3122,64.4091,23442.0
2022-12-15 11:00:00,66.46,66.65,66.08,66.16,20521.0,64.4188,64.603,64.0505,64.128,20521.0
2022-12-15 11:30:00,66.16,66.18,65.89,66.11,18341.0,64.128,64.1474,63.8663,64.0795,18341.0
2022-12-15 12:00:00,66.12,66.45,66.11,66.45,33699.0,64.0892,64.4091,64.0795,64.4091,33699.0
2022-12-15 12:30:00,66.45,66.6,66.38,66.56,17875.0,64.4091,64.5545,64.3412,64.5157,17875.0
2022-12-15 13:00:00,66.56,66.59,66.16,66.26,21786.0,64.5157,64.5448,64.128,64.2249,21786.0
2022-12-15 13:30:00,66.25,66.32,66.08,66.19,23939.0,64.2152,64.2831,64.0505,64.1571,23939.0
2022-12-15 14:00:00,66.2,66.29,66.06,66.22,19274.0,64.1668,64.254,64.0311,64.1862,19274.0
2022-12-15 14:30:00,66.21,66.64,66.19,66.64,23148.0,64.1765,64.5933,64.1571,64.5933,23148.0
2022-12-15 15:00:00,66.7,66.82,66.54,66.69,23259.0,64.6514,64.7677,64.4963,64.6417,23259.0
2022-12-15 15:30:00,66.67,66.78,66.3,66.35,102282.0,64.6223,64.729,64.2637,64.3122,102282.0
2022-12-16 09:30:00,65.67,66.24,65.23,66.22,95696.0,63.653,64.2055,63.2266,64.1862,95696.0
2022-12-16 10:00:00,66.27,66.27,65.76,65.87,15796.0,64.2346,64.2346,63.7403,63.8469,15796.0
2022-12-16 10:30:00,65.82,66.13,65.71,66.05,21459.0,63.7984,64.0989,63.6918,64.0214,21459.0
2022-12-16 11:00:00,66.05,66.15,65.92,66.0,10478.0,64.0214,64.1183,63.8954,63.9729,10478.0
2022-12-16 11:30:00,65.98,66.01,65.7,65.75,14352.0,63.9535,63.9826,63.6821,63.7306,14352.0
2022-12-16 12:00:00,65.74,65.77,65.57,65.65,16704.0,63.7209,63.75,63.5561,63.6337,16704.0
2022-12-16 12:30:00,65.68,65.77,65.49,65.51,16362.0,63.6627,63.75,63.4786,63.498,16362.0
2022-12-16 13:00:00,65.51,65.68,65.46,65.54,18110.0,63.498,63.6627,63.4495,63.527,18110.0
2022-12-16 13:30:00,65.57,65.86,65.55,65.84,20891.0,63.5561,63.8372,63.5367,63.8178,20891.0
2022-12-16 14:00:00,65.84,66.12,65.8,65.84,21560.0,63.8178,64.0892,63.7791,63.8178,21560.0
2022-12-16 14:30:00,65.82,65.95,65.67,65.94,24394.0,63.7984,63.9245,63.653,63.9148,24394.0
2022-12-16 15:00:00,65.92,66.03,65.77,66.02,34435.0,63.8954,64.002,63.75,63.9923,34435.0
2022-12-16 15:30:00,66.02,66.13,65.9,66.02,148164.0,63.9923,64.0989,63.876,63.9923,148164.0
2022-12-19 09:30:00,65.85,66.31,65.85,66.06,21051.0,63.8275,64.2734,63.8275,64.0311,21051.0
2022-12-19 10:00:00,66.08,66.62,66.04,66.53,23644.0,64.0505,64.5739,64.0117,64.4866,23644.0
2022-12-19 10:30:00,66.55,66.57,66.23,66.28,20289.0,64.506,64.5254,64.1959,64.2443,20289.0
2022-12-19 11:00:00,66.29,66.3,66.13,66.21,22042.0,64.254,64.2637,64.0989,64.1765,22042.0
2022-12-19 11:30:00,66.17,66.17,65.91,65.98,10206.0,64.1377,64.1377,63.8857,63.9535,10206.0
2022-12-19 12:00:00,65.99,66.18,65.99,66.03,8802.0,63.9632,64.1474,63.9632,64.002,8802.0
2022-12-19 12:30:00,66.01,66.06,65.89,65.91,17515.0,63.9826,64.0311,63.8663,63.8857,17515.0
2022-12-19 13:00:00,65.91,65.93,65.79,65.79,16196.0,63.8857,63.9051,63.7694,63.7694,16196.0
2022-12-19 13:30:00,65.79,65.8,65.52,65.63,21304.0,63.7694,63.7791,63.5077,63.6143,21304.0
2022-12-19 14:00:00,65.61,65.74,65.49,65.53,38133.0,63.5949,63.7209,63.4786,63.5173,38133.0
2022-12-19 14:30:00,65.53,65.6,65.4,65.49,16871.0,63.5173,63.5852,63.3913,63.4786,16871.0
2022-12-19 15:00:00,65.48,65.59,65.39,65.52,27451.0,63.4689,63.5755,63.3816,63.5077,27451.0
2022-12-19 15:30:00,65.53,65.75,65.49,65.64,96926.0,63.5173,63.7306,63.4786,63.624,96926.0
2022-12-20 09:30:00,65.42,66.08,65.29,65.94,34535.0,63.4107,64.0505,63.2847,63.9148,34535.0
2022-12-20 10:00:00,65.96,66.33,65.96,66.33,15777.0,63.9341,64.2928,63.9341,64.2928,15777.0
2022-12-20 10:30:00,66.37,66.79,66.33,66.62,17176.0,64.3316,64.7387,64.2928,64.5739,17176.0
2022-12-20 11:00:00,66.59,66.69,66.28,66.3,15456.0,64.5448,64.6417,64.2443,64.2637,15456.0
2022-12-20 11:30:00,66.34,66.43,66.23,66.41,14405.0,64.3025,64.3897,64.1959,64.3703,14405.0
2022-12-20 12:00:00,66.43,66.61,66.36,66.36,27928.0,64.3897,64.5642,64.3219,64.3219,27928.0
2022-12-20 12:30:00,66.34,66.6,66.27,66.52,17386.0,64.3025,64.5545,64.2346,64.4769,17386.0
2022-12-20 13:00:00,66.53,66.6,66.42,66.59,18903.0,64.4866,64.5545,64.38,64.5448,18903.0
2022-12-20 13:30:00,66.61,66.81,66.6,66.6,31845.0,64.5642,64.758,64.5545,64.5545,31845.0
2022-12-20 14:00:00,66.6,66.76,66.58,66.68,23393.0,64.5545,64.7096,64.5351,64.632,23393.0
2022-12-20 14:30:00,66.68,66.71,66.52,66.68,26073.0,64.632,64.6611,64.4769,64.632,26073.0
2022-12-20 15:00:00,66.68,66.68,66.44,66.59,31975.0,64.632,64.632,64.3994,64.5448,31975.0
2022-12-20 15:30:00,66.6,66.62,66.2,66.2,141954.0,64.5545,64.5739,64.1668,64.1668,141954.0
2022-12-21 09:30:00,66.52,66.99,66.5,66.64,37318.0,64.4769,64.9325,64.4576,64.5933,37318.0
2022-12-21 10:00:00,66.67,67.1,66.64,67.1,15467.0,64.6223,65.0391,64.5933,65.0391,15467.0
2022-12-21 10:30:00,67.12,67.33,67.1,67.31,17975.0,65.0585,65.2621,65.0391,65.2427,17975.0
2022-12-21 11:00:00,67.33,67.42,67.2,67.32,11402.0,65.2621,65.3493,65.1361,65.2524,11402.0
2022-12-21 11:30:00,67.33,67.36,67.09,67.14,8720.0,65.2621,65.2911,65.0294,65.0779,8720.0
2022-12-21 12:00:00,67.13,67.23,67.07,67.08,8511.0,65.0682,65.1651,65.0101,65.0197,8511.0
2022-12-21 12:30:00,67.09,67.16,67.06,67.1,7434.0,65.0294,65.0973,65.0004,65.0391,7434.0
2022-12-21 13:00:00,67.16,67.35,67.15,67.21,10620.0,65.0973,65.2815,65.0876,65.1458,10620.0
2022-12-21 13:30:00,67.19,67.41,67.19,67.41,10752.0,65.1264,65.3396,65.1264,65.3396,10752.0
2022-12-21 14:00:00,67.42,67.53,67.41,67.48,15434.0,65.3493,65.4559,65.3396,65.4075,15434.0
2022-12-21 14:30:00,67.45,67.57,67.32,67.33,12275.0,65.3784,65.4947,65.2524,65.2621,12275.0
2022-12-21 15:00:00,67.32,67.35,67.14,67.19,21526.0,65.2524,65.2815,65.0779,65.1264,21526.0
2022-12-21 15:30:00,67.18,67.47,67.18,67.46,72709.0,65.1167,65.3978,65.1167,65.3881,72709.0
2022-12-22 09:30:00,66.86,66.86,66.54,66.63,14189.0,64.8065,64.8065,64.4963,64.5836,14189.0
2022-12-22 10:00:00,66.64,66.67,66.16,66.48,16160.0,64.5933,64.6223,64.128,64.4382,16160.0
2022-12-22 10:30:00,66.45,66.56,66.31,66.31,13628.0,64.4091,64.5157,64.2734,64.2734,13628.0
2022-12-22 11:00:00,66.32,66.44,66.16,66.18,12372.0,64.2831,64.3994,64.128,64.1474,12372.0
2022-12-22 11:30:00,66.17,66.31,66.08,66.14,5688.0,64.1377,64.2734,64.0505,64.1086,5688.0
2022-12-22 12:00:00,66.19,66.22,65.88,65.89,6607.0,64.1571,64.1862,63.8566,63.8663,6607.0
2022-12-22 12:30:00,65.89,65.89,65.78,65.83,9357.0,63.8663,63.8663,63.7597,63.8081,9357.0
2022-12-22 13:00:00,65.8,65.8,65.6,65.65,8415.0,63.7791,63.7791,63.5852,63.6337,8415.0
2022-12-22 13:30:00,65.63,65.7,65.48,65.69,7172.0,63.6143,63.6821,63.4689,63.6724,7172.0
2022-12-22 14:00:00,65.72,66.03,65.63,66.0,11144.0,63.7015,64.002,63.6143,63.9729,11144.0
2022-12-22 14:30:00,66.01,66.17,65.9,66.15,8194.0,63.9826,64.1377,63.876,64.1183,8194.0
2022-12-22 15:00:00,66.17,66.57,66.12,66.54,22519.0,64.1377,64.5254,64.0892,64.4963,22519.0
2022-12-22 15:30:00,66.55,66.55,66.22,66.38,58458.0,64.506,64.506,64.1862,64.3412,58458.0
2022-12-23 09:30:00,66.27,66.34,65.89,66.2,6697.0,64.2346,64.3025,63.8663,64.1668,6697.0
2022-12-23 10:00:00,66.27,66.82,66.26,66.67,9486.0,64.2346,64.7677,64.2249,64.6223,9486.0
2022-12-23 10:30:00,66.73,66.78,66.45,66.53,9100.0,64.6805,64.729,64.4091,64.4866,9100.0
2022-12-23 11:00:00,66.5,66.61,66.46,66.53,8220.0,64.4576,64.5642,64.4188,64.4866,8220.0
2022-12-23 11:30:00,66.58,66.75,66.58,66.7,5134.0,64.5351,64.6999,64.5351,64.6514,5134.0
2022-12-23 12:00:00,66.69,66.87,66.66,66.84,7217.0,64.6417,64.8162,64.6126,64.7871,7217.0
2022-12-23 12:30:00,66.83,66.91,66.74,66.78,7124.0,64.7774,64.855,64.6902,64.729,7124.0
2022-12-23 13:00:00,66.79,66.85,66.72,66.77,11033.0,64.7387,64.7968,64.6708,64.7193,11033.0
2022-12-23 13:30:00,66.76,66.8,66.59,66.64,11149.0,64.7096,64.7483,64.5448,64.5933,11149.0
2022-12-23 14:00:00,66.64,66.78,66.63,66.73,10379.0,64.5933,64.729,64.5836,64.6805,10379.0
2022-12-23 14:30:00,66.75,66.92,66.74,66.92,10880.0,64.6999,64.8647,64.6902,64.8647,10880.0
2022-12-23 15:00:00,66.95,67.0,66.8,66.81,13243.0,64.8937,64.9422,64.7483,64.758,13243.0
2022-12-23 15:30:00,66.8,66.95,66.71,66.83,74030.0,64.7483,64.8937,64.6611,64.7774,74030.0
2022-12-27 09:30:00,66.8,66.84,66.42,66.8,14201.0,64.7483,64.7871,64.38,64.7483,14201.0
2022-12-27 10:00:00,66.81,67.39,66.76,67.32,9739.0,64.758,65.3202,64.7096,65.2524,9739.0
2022-12-27 10:30:00,67.3,67.38,67.22,67.22,7342.0,65.233,65.3105,65.1554,65.1554,7342.0
2022-12-27 11:00:00,67.2,67.27,67.1,67.19,8827.0,65.1361,65.2039,65.0391,65.1264,8827.0
2022-12-27 11:30:00,67.19,67.27,67.16,67.25,9336.0,65.1264,65.2039,65.0973,65.1845,9336.0
2022-12-27 12:00:00,67.26,67.4,67.26,67.31,8703.0,65.1942,65.3299,65.1942,65.2427,8703.0
2022-12-27 12:30:00,67.3,67.36,67.25,67.36,6699.0,65.233,65.2911,65.1845,65.2911,6699.0
2022-12-27 13:00:00,67.36,67.43,67.24,67.24,6301.0,65.2911,65.359,65.1748,65.1748,6301.0
2022-12-27 13:30:00,67.22,67.22,67.05,67.05,6923.0,65.1554,65.1554,64.9907,64.9907,6923.0
2022-12-27 14:00:00,67.04,67.16,66.95,66.96,8893.0,64.981,65.0973,64.8937,64.9034,8893.0
2022-12-27 14:30:00,66.96,67.13,66.94,67.11,7527.0,64.9034,65.0682,64.884,65.0488,7527.0
2022-12-27 15:00:00,67.11,67.28,67.11,67.28,15133.0,65.0488,65.2136,65.0488,65.2136,15133.0
2022-12-27 15:30:00,67.28,67.34,67.17,67.17,56060.0,65.2136,65.2718,65.107,65.107,56060.0
2022-12-28 09:30:00,67.33,67.67,67.21,67.45,7876.0,65.2621,65.5916,65.1458,65.3784,7876.0
2022-12-28 10:00:00,67.56,67.6,67.23,67.24,6609.0,65.485,65.5238,65.1651,65.1748,6609.0
2022-12-28 10:30:00,67.2,67.29,67.02,67.03,10263.0,65.1361,65.2233,64.9616,64.9713,10263.0
2022-12-28 11:00:00,67.04,67.12,66.92,66.95,13445.0,64.981,65.0585,64.8647,64.8937,13445.0
2022-12-28 11:30:00,66.96,66.99,66.79,66.8,5060.0,64.9034,64.9325,64.7387,64.7483,5060.0
2022-12-28 12:00:00,66.79,66.79,66.44,66.54,8684.0,64.7387,64.7387,64.3994,64.4963,8684.0
2022-12-28 12:30:00,66.55,66.85,66.52,66.85,5023.0,64.506,64.7968,64.4769,64.7968,5023.0
2022-12-28 13:00:00,66.83,66.9,66.81,66.82,4531.0,64.7774,64.8453,64.758,64.7677,4531.0
2022-12-28 13:30:00,66.77,66.78,66.56,66.58,9182.0,64.7193,64.729,64.5157,64.5351,9182.0
2022-12-28 14:00:00,66.59,66.61,66.43,66.47,10552.0,64.5448,64.5642,64.3897,64.4285,10552.0
2022-12-28 14:30:00,66.49,66.67,66.48,66.63,10102.0,64.4479,64.6223,64.4382,64.5836,10102.0
2022-12-28 15:00:00,66.64,66.64,66.31,66.46,12905.0,64.5933,64.5933,64.2734,64.4188,12905.0
2022-12-28 15:30:00,66.47,66.51,66.29,66.34,55735.0,64.4285,64.4673,64.254,64.3025,55735.0
2022-12-29 09:30:00,66.91,67.21,66.62,67.16,10789.0,64.855,65.1458,64.5739,65.0973,10789.0
2022-12-29 10:00:00,67.17,67.46,67.17,67.46,10010.0,65.107,65.3881,65.107,65.3881,10010.0
2022-12-29 10:30:00,67.49,67.6,67.4,67.4,12360.0,65.4172,65.5238,65.3299,65.3299,12360.0
2022-12-29 11:00:00,67.37,67.51,67.2,67.47,12887.0,65.3008,65.4365,65.1361,65.3978,12887.0
2022-12-29 11:30:00,67.47,67.86,67.47,67.86,16144.0,65.3978,65.7758,65.3978,65.7758,16144.0
2022-12-29 12:00:00,67.85,68.04,67.85,68.04,9248.0,65.7661,65.9503,65.7661,65.9503,9248.0
2022-12-29 12:30:00,68.0,68.14,67.98,68.11,10364.0,65.9115,66.0472,65.8921,66.0181,10364.0
2022-12-29 13:00:00,68.15,68.18,67.98,67.98,6088.0,66.0569,66.086,65.8921,65.8921,6088.0
2022-12-29 13:30:00,67.98,68.03,67.91,68.02,5002.0,65.8921,65.9406,65.8243,65.9309,5002.0
2022-12-29 14:00:00,68.02,68.09,67.92,67.97,7790.0,65.9309,65.9987,65.8339,65.8824,7790.0
2022-12-29 14:30:00,67.95,68.12,67.94,67.98,6970.0,65.863,66.0278,65.8533,65.8921,6970.0
2022-12-29 15:00:00,67.96,67.96,67.71,67.79,13654.0,65.8727,65.8727,65.6304,65.7079,13654.0
2022-12-29 15:30:00,67.8,67.99,67.73,67.8,54998.0,65.7176,65.9018,65.6498,65.7176,54998.0
2022-12-30 09:30:00,67.42,67.6,66.94,67.27,9345.0,65.3493,65.5238,64.884,65.2039,9345.0
2022-12-30 10:00:00,67.2,67.4,67.15,67.32,12557.0,65.1361,65.3299,65.0876,65.2524,12557.0
2022-12-30 10:30:00,67.33,67.35,67.05,67.08,8592.0,65.2621,65.2815,64.9907,65.0197,8592.0
2022-12-30 11:00:00,67.08,67.13,66.99,67.05,7927.0,65.0197,65.0682,64.9325,64.9907,7927.0
2022-12-30 11:30:00,67.03,67.24,67.02,67.24,5670.0,64.9713,65.1748,64.9616,65.1748,5670.0
2022-12-30 12:00:00,67.26,67.29,67.17,67.23,8041.0,65.1942,65.2233,65.107,65.1651,8041.0
2022-12-30 12:30:00,67.26,67.26,67.04,67.16,8256.0,65.1942,65.1942,64.981,65.0973,8256.0
2022-12-30 13:00:00,67.15,67.18,66.68,66.81,12732.0,65.0876,65.1167,64.632,64.758,12732.0
2022-12-30 13:30:00,66.84,66.92,66.79,66.8,14624.0,64.7871,64.8647,64.7387,64.7483,14624.0
2022-12-30 14:00:00,66.8,66.81,66.65,66.76,10333.0,64.7483,64.758,64.603,64.7096,10333.0
2022-12-30 14:30:00,66.78,66.79,66.6,66.67,10457.0,64.729,64.7387,64.5545,64.6223,10457.0
2022-12-30 15:00:00,66.71,67.0,66.7,66.84,15364.0,64.6611,64.9422,64.6514,64.7871,15364.0
2022-12-30 15:30:00,66.83,67.38,66.83,67.24,67251.0,64.7774,65.3105,64.7774,65.1748,67251.0
2023-01-03 09:30:00,67.69,67.94,67.2,67.2,24594.0,65.611,65.8533,65.1361,65.1361,24594.0
2023-01-03 10:00:00,67.24,67.4,67.14,67.29,26190.0,65.1748,65.3299,65.0779,65.2233,26190.0
2023-01-03 10:30:00,67.32,67.67,67.17,67.67,24355.0,65.2524,65.5916,65.107,65.5916,24355.0
2023-01-03 11:00:00,67.67,67.76,67.16,67.29,22705.0,65.5916,65.6789,65.0973,65.2233,22705.0
2023-01-03 11:30:00,67.22,67.23,67.0,67.19,13393.0,65.1554,65.1651,64.9422,65.1264,13393.0
2023-01-03 12:00:00,67.19,67.38,67.08,67.25,17438.0,65.1264,65.3105,65.0197,65.1845,17438.0
2023-01-03 12:30:00,67.23,67.54,67.22,67.37,12111.0,65.1651,65.4656,65.1554,65.3008,12111.0
2023-01-03 13:00:00,67.38,67.67,67.31,67.67,15658.0,65.3105,65.5916,65.2427,65.5916,15658.0
2023-01-03 13:30:00,67.65,67.82,67.58,67.8,15984.0,65.5722,65.737,65.5044,65.7176,15984.0
2023-01-03 14:00:00,67.8,67.8,67.35,67.4,15930.0,65.7176,65.7176,65.2815,65.3299,15930.0
2023-01-03 14:30:00,67.43,67.82,67.28,67.8,23172.0,65.359,65.737,65.2136,65.7176,23172.0
2023-01-03 15:00:00,67.8,67.99,67.72,67.82,35241.0,65.7176,65.9018,65.6401,65.737,35241.0
2023-01-03 15:30:00,67.86,68.09,67.81,67.89,107417.0,65.7758,65.9987,65.7273,65.8049,107417.0
2023-01-04 09:30:00,68.3,68.83,68.3,68.8,19608.0,66.2023,66.716,66.2023,66.6869,19608.0
2023-01-04 10:00:00,68.76,68.76,68.01,68.09,10909.0,66.6481,66.6481,65.9212,65.9987,10909.0
2023-01-04 10:30:00,67.99,68.14,67.85,68.14,25294.0,65.9018,66.0472,65.7661,66.0472,25294.0
2023-01-04 11:00:00,68.11,68.32,67.97,68.3,15117.0,66.0181,66.2217,65.8824,66.2023,15117.0
2023-01-04 11:30:00,68.32,68.63,68.32,68.6,15083.0,66.2217,66.5221,66.2217,66.4931,15083.0
2023-01-04 12:00:00,68.63,68.67,68.4,68.45,8200.0,66.5221,66.5609,66.2992,66.3477,8200.0
2023-01-04 12:30:00,68.45,68.6,68.44,68.45,8924.0,66.3477,66.4931,66.338,66.3477,8924.0
2023-01-04 13:00:00,68.37,68.62,68.29,68.62,9505.0,66.2701,66.5124,66.1926,66.5124,9505.0
2023-01-04 13:30:00,68.62,68.74,68.35,68.38,20255.0,66.5124,66.6288,66.2507,66.2798,20255.0
2023-01-04 14:00:00,68.33,68.5,67.77,67.83,85222.0,66.2314,66.3961,65.6886,65.7467,85222.0
2023-01-04 14:30:00,67.8,68.23,67.73,68.23,14131.0,65.7176,66.1344,65.6498,66.1344,14131.0
2023-01-04 15:00:00,68.26,68.38,68.11,68.15,20211.0,66.1635,66.2798,66.0181,66.0569,20211.0
2023-01-04 15:30:00,68.12,68.49,67.78,68.43,112584.0,66.0278,66.3864,65.6982,66.3283,112584.0
2023-01-05 09:30:00,68.08,68.22,67.67,68.16,15497.0,65.989,66.1247,65.5916,66.0666,15497.0
2023-01-05 10:00:00,68.16,68.58,68.08,68.3,30404.0,66.0666,66.4737,65.989,66.2023,30404.0
2023-01-05 10:30:00,68.31,68.52,68.19,68.21,26211.0,66.212,66.4155,66.0957,66.115,26211.0
2023-01-05 11:00:00,68.2,68.21,67.96,68.05,27745.0,66.1053,66.115,65.8727,65.96,27745.0
2023-01-05 11:30:00,68.08,68.1,67.75,67.78,20237.0,65.989,66.0084,65.6692,65.6982,20237.0
2023-01-05 12:00:00,67.79,67.9,67.63,67.74,34360.0,65.7079,65.8146,65.5529,65.6595,34360.0
2023-01-05 12:30:00,67.77,67.83,67.52,67.54,8903.0,65.6886,65.7467,65.4462,65.4656,8903.0
2023-01-05 13:00:00,67.54,67.73,67.4,67.71,9653.0,65.4656,65.6498,65.3299,65.6304,9653.0
2023-01-05 13:30:00,67.67,67.72,67.37,67.39,12949.0,65.5916,65.6401,65.3008,65.3202,12949.0
2023-01-05 14:00:00,67.41,67.47,67.23,67.25,10981.0,65.3396,65.3978,65.1651,65.1845,10981.0
2023-01-05 14:30:00,67.26,67.54,67.25,67.27,14571.0,65.1942,65.4656,65.1845,65.2039,14571.0
2023-01-05 15:00:00,67.24,67.24,66.93,66.96,23915.0,65.1748,65.1748,64.8744,64.9034,23915.0
2023-01-05 15:30:00,66.9,67.01,66.69,66.83,125807.0,64.8453,64.9519,64.6417,64.7774,125807.0
2023-01-06 09:30:00,67.64,68.01,67.37,68.01,9774.0,65.5625,65.9212,65.3008,65.9212,9774.0
2023-01-06 10:00:00,67.86,68.21,67.78,68.07,16129.0,65.7758,66.115,65.6982,65.9793,16129.0
2023-01-06 10:30:00,68.1,68.57,68.09,68.54,11333.0,66.0084,66.464,65.9987,66.4349,11333.0
2023-01-06 11:00:00,68.55,68.63,68.4,68.46,12487.0,66.4446,66.5221,66.2992,66.3574,12487.0
2023-01-06 11:30:00,68.46,68.62,68.34,68.5,12047.0,66.3574,66.5124,66.241,66.3961,12047.0
2023-01-06 12:00:00,68.51,68.55,68.27,68.3,14240.0,66.4058,66.4446,66.1732,66.2023,14240.0
2023-01-06 12:30:00,68.33,68.37,68.23,68.25,9356.0,66.2314,66.2701,66.1344,66.1538,9356.0
2023-01-06 13:00:00,68.29,68.6,68.29,68.57,13425.0,66.1926,66.4931,66.1926,66.464,13425.0
2023-01-06 13:30:00,68.59,68.67,68.45,68.52,15346.0,66.4834,66.5609,66.3477,66.4155,15346.0
2023-01-06 14:00:00,68.54,68.62,68.39,68.54,20640.0,66.4349,66.5124,66.2895,66.4349,20640.0
2023-01-06 14:30:00,68.52,68.63,68.42,68.6,14324.0,66.4155,66.5221,66.3186,66.4931,14324.0
2023-01-06 15:00:00,68.6,68.74,68.52,68.55,19784.0,66.4931,66.6288,66.4155,66.4446,19784.0
2023-01-06 15:30:00,68.56,68.82,68.45,68.59,81597.0,66.4543,66.7063,66.3477,66.4834,81597.0
2023-01-09 09:30:00,68.66,69.21,68.36,69.12,20523.0,66.5512,67.0843,66.2604,66.9971,20523.0
2023-01-09 10:00:00,69.14,69.34,69.04,69.21,20570.0,67.0165,67.2103,66.9195,67.0843,20570.0
2023-01-09 10:30:00,69.19,69.72,69.17,69.63,24442.0,67.0649,67.5787,67.0456,67.4914,24442.0
2023-01-09 11:00:00,69.63,70.07,69.62,69.95,19096.0,67.4914,67.9179,67.4817,67.8016,19096.0
2023-01-09 11:30:00,69.95,70.19,69.78,70.19,28122.0,67.8016,68.0342,67.6368,68.0342,28122.0
2023-01-09 12:00:00,70.19,70.2,69.88,70.0,16981.0,68.0342,68.0439,67.7337,67.8501,16981.0
2023-01-09 12:30:00,69.99,70.02,69.78,69.94,15954.0,67.8404,67.8694,67.6368,67.7919,15954.0
2023-01-09 13:00:00,69.92,69.94,69.78,69.86,16994.0,67.7725,67.7919,67.6368,67.7144,16994.0
2023-01-09 13:30:00,69.83,69.85,69.48,69.59,11196.0,67.6853,67.7047,67.346,67.4527,11196.0
2023-01-09 14:00:00,69.62,69.7,69.41,69.45,16317.0,67.4817,67.5593,67.2782,67.317,16317.0
2023-01-09 14:30:00,69.39,69.42,69.1,69.1,11064.0,67.2588,67.2879,66.9777,66.9777,11064.0
2023-01-09 15:00:00,69.11,69.27,69.07,69.19,16260.0,66.9874,67.1425,66.9486,67.0649,16260.0
2023-01-09 15:30:00,69.21,69.38,69.09,69.09,116808.0,67.0843,67.2491,66.968,66.968,116808.0
2023-01-10 09:30:00,69.12,69.64,68.98,69.47,30648.0,66.9971,67.5011,66.8614,67.3363,30648.0
2023-01-10 10:00:00,69.46,69.6,69.24,69.24,17295.0,67.3266,67.4623,67.1134,67.1134,17295.0
2023-01-10 10:30:00,69.15,69.37,69.05,69.37,10184.0,67.0262,67.2394,66.9292,67.2394,10184.0
2023-01-10 11:00:00,69.35,69.52,69.32,69.32,7905.0,67.22,67.3848,67.1909,67.1909,7905.0
2023-01-10 11:30:00,69.37,69.58,69.35,69.54,8442.0,67.2394,67.443,67.22,67.4042,8442.0
2023-01-10 12:00:00,69.55,69.56,69.2,69.31,8733.0,67.4139,67.4236,67.0746,67.1813,8733.0
2023-01-10 12:30:00,69.33,69.55,69.31,69.54,11845.0,67.2006,67.4139,67.1813,67.4042,11845.0
2023-01-10 13:00:00,69.56,69.57,69.36,69.5,26543.0,67.4236,67.4333,67.2297,67.3654,26543.0
2023-01-10 13:30:00,69.51,69.67,69.48,69.58,16542.0,67.3751,67.5302,67.346,67.443,16542.0
2023-01-10 14:00:00,69.61,69.96,69.59,69.89,60395.0,67.472,67.8113,67.4527,67.7434,60395.0
2023-01-10 14:30:00,69.91,69.97,69.71,69.75,23623.0,67.7628,67.821,67.569,67.6077,23623.0
2023-01-10 15:00:00,69.73,69.73,69.58,69.6,17564.0,67.5884,67.5884,67.443,67.4623,17564.0
2023-01-10 15:30:00,69.59,69.67,69.5,69.59,63624.0,67.4527,67.5302,67.3654,67.4527,63624.0
2023-01-11 09:30:00,69.8,70.1,69.57,70.05,53727.0,67.6562,67.947,67.4333,67.8985,53727.0
2023-01-11 10:00:00,70.05,70.41,70.04,70.19,15862.0,67.8985,68.2475,67.8888,68.0342,15862.0
2023-01-11 10:30:00,70.17,70.17,69.62,69.67,19922.0,68.0148,68.0148,67.4817,67.5302,19922.0
2023-01-11 11:00:00,69.69,69.81,69.61,69.81,11598.0,67.5496,67.6659,67.472,67.6659,11598.0
2023-01-11 11:30:00,69.8,69.87,69.68,69.85,10576.0,67.6562,67.7241,67.5399,67.7047,10576.0
2023-01-11 12:00:00,69.87,69.96,69.81,69.94,10312.0,67.7241,67.8113,67.6659,67.7919,10312.0
2023-01-11 12:30:00,69.91,69.94,69.81,69.9,10244.0,67.7628,67.7919,67.6659,67.7531,10244.0
2023-01-11 13:00:00,69.9,70.22,69.89,70.22,24192.0,67.7531,68.0633,67.7434,68.0633,24192.0
2023-01-11 13:30:00,70.19,70.32,69.97,70.09,17225.0,68.0342,68.1602,67.821,67.9373,17225.0
2023-01-11 14:00:00,70.1,70.16,69.96,70.03,12678.0,67.947,68.0051,67.8113,67.8791,12678.0
2023-01-11 14:30:00,70.05,70.21,70.05,70.17,14414.0,67.8985,68.0536,67.8985,68.0148,14414.0
2023-01-11 15:00:00,70.19,70.33,70.18,70.22,17876.0,68.0342,68.1699,68.0245,68.0633,17876.0
2023-01-11 15:30:00,70.2,70.38,70.12,70.32,83455.0,68.0439,68.2184,67.9664,68.1602,83455.0
2023-01-12 09:30:00,70.52,70.57,69.79,70.35,28480.0,68.3541,68.4026,67.6465,68.1893,28480.0
2023-01-12 10:00:00,70.42,70.72,70.29,70.58,17715.0,68.2572,68.5479,68.1312,68.4122,17715.0
2023-01-12 10:30:00,70.53,70.63,70.06,70.33,23844.0,68.3638,68.4607,67.9082,68.1699,23844.0
2023-01-12 11:00:00,70.31,70.36,70.13,70.21,15011.0,68.1505,68.199,67.9761,68.0536,15011.0
2023-01-12 11:30:00,70.21,70.21,70.03,70.18,14543.0,68.0536,68.0536,67.8791,68.0245,14543.0
2023-01-12 12:00:00,70.14,70.52,70.14,70.52,15882.0,67.9858,68.3541,67.9858,68.3541,15882.0
2023-01-12 12:30:00,70.52,70.54,70.38,70.42,11400.0,68.3541,68.3735,68.2184,68.2572,11400.0
2023-01-12 13:00:00,70.41,70.5,70.03,70.07,22467.0,68.2475,68.3347,67.8791,67.9179,22467.0
2023-01-12 13:30:00,70.1,70.41,69.99,70.39,15659.0,67.947,68.2475,67.8404,68.2281,15659.0
2023-01-12 14:00:00,70.4,70.45,70.27,70.32,16017.0,68.2378,68.2862,68.1118,68.1602,16017.0
2023-01-12 14:30:00,70.3,70.39,70.12,70.23,21706.0,68.1408,68.2281,67.9664,68.073,21706.0
2023-01-12 15:00:00,70.23,70.27,70.02,70.1,26506.0,68.073,68.1118,67.8694,67.947,26506.0
2023-01-12 15:30:00,70.13,70.17,69.93,70.04,101438.0,67.9761,68.0148,67.7822,67.8888,101438.0
2023-01-13 09:30:00,69.72,70.14,69.5,70.14,15541.0,67.5787,67.9858,67.3654,67.9858,15541.0
2023-01-13 10:00:00,70.07,70.49,70.01,70.45,36932.0,67.9179,68.325,67.8598,68.2862,36932.0
2023-01-13 10:30:00,70.47,70.51,70.31,70.35,10256.0,68.3056,68.3444,68.1505,68.1893,10256.0
2023-01-13 11:00:00,70.34,70.36,70.18,70.35,11744.0,68.1796,68.199,68.0245,68.1893,11744.0
2023-01-13 11:30:00,70.34,70.34,70.19,70.27,10041.0,68.1796,68.1796,68.0342,68.1118,10041.0
2023-01-13 12:00:00,70.28,70.54,70.27,70.54,13122.0,68.1215,68.3735,68.1118,68.3735,13122.0
2023-01-13 12:30:00,70.54,70.56,70.45,70.49,11069.0,68.3735,68.3929,68.2862,68.325,11069.0
2023-01-13 13:00:00,70.5,70.52,70.1,70.25,43338.0,68.3347,68.3541,67.947,68.0924,43338.0
2023-01-13 13:30:00,70.26,70.54,70.22,70.45,47544.0,68.1021,68.3735,68.0633,68.2862,47544.0
2023-01-13 14:00:00,70.46,70.48,70.32,70.35,25822.0,68.2959,68.3153,68.1602,68.1893,25822.0
2023-01-13 14:30:00,70.37,70.45,70.23,70.4,32708.0,68.2087,68.2862,68.073,68.2378,32708.0
2023-01-13 15:00:00,70.43,70.58,70.39,70.57,24795.0,68.2669,68.4122,68.2281,68.4026,24795.0
2023-01-13 15:30:00,70.59,70.72,70.53,70.63,106822.0,68.4219,68.5479,68.3638,68.4607,106822.0
2023-01-17 09:30:00,70.42,70.85,70.39,70.61,25267.0,68.4881,68.9063,68.4589,68.6729,25267.0
2023-01-17 10:00:00,70.66,70.79,70.32,70.39,30665.0,68.7215,68.8479,68.3908,68.4589,30665.0
2023-01-17 10:30:00,70.43,70.45,69.84,69.84,13387.0,68.4978,68.5173,67.924,67.924,13387.0
2023-01-17 11:00:00,69.87,69.88,69.63,69.7,17383.0,67.9532,67.9629,67.7198,67.7878,17383.0
2023-01-17 11:30:00,69.7,70.0,69.69,69.98,48011.0,67.7878,68.0796,67.7781,68.0602,48011.0
2023-01-17 12:00:00,70.0,70.1,69.79,69.79,13789.0,68.0796,68.1769,67.8754,67.8754,13789.0
2023-01-17 12:30:00,69.79,69.85,69.7,69.71,10760.0,67.8754,67.9337,67.7878,67.7976,10760.0
2023-01-17 13:00:00,69.71,69.79,69.63,69.74,7997.0,67.7976,67.8754,67.7198,67.8267,7997.0
2023-01-17 13:30:00,69.74,69.95,69.7,69.86,27295.0,67.8267,68.031,67.7878,67.9435,27295.0
2023-01-17 14:00:00,69.85,69.91,69.48,69.52,14246.0,67.9337,67.9921,67.5739,67.6128,14246.0
2023-01-17 14:30:00,69.52,69.71,69.52,69.68,20844.0,67.6128,67.7976,67.6128,67.7684,20844.0
2023-01-17 15:00:00,69.7,69.8,69.56,69.68,25913.0,67.7878,67.8851,67.6517,67.7684,25913.0
2023-01-17 15:30:00,69.64,69.65,69.38,69.44,70272.0,67.7295,67.7392,67.4766,67.535,70272.0
2023-01-18 09:30:00,69.59,70.08,69.29,70.08,30019.0,67.6809,68.1574,67.3891,68.1574,30019.0
2023-01-18 10:00:00,70.13,70.23,69.81,69.92,26520.0,68.206,68.3033,67.8948,68.0018,26520.0
2023-01-18 10:30:00,69.92,69.94,69.44,69.57,19740.0,68.0018,68.0213,67.535,67.6614,19740.0
2023-01-18 11:00:00,69.56,69.61,69.09,69.18,19194.0,67.6517,67.7003,67.1946,67.2821,19194.0
2023-01-18 11:30:00,69.17,69.34,69.07,69.31,32895.0,67.2724,67.4377,67.1751,67.4085,32895.0
2023-01-18 12:00:00,69.32,69.36,69.09,69.09,20021.0,67.4183,67.4572,67.1946,67.1946,20021.0
2023-01-18 12:30:00,69.08,69.27,69.06,69.15,24281.0,67.1849,67.3696,67.1654,67.2529,24281.0
2023-01-18 13:00:00,69.15,69.3,68.94,69.3,23031.0,67.2529,67.3988,67.0487,67.3988,23031.0
2023-01-18 13:30:00,69.31,69.6,69.24,69.24,27459.0,67.4085,67.6906,67.3405,67.3405,27459.0
2023-01-18 14:00:00,69.27,69.3,68.92,69.08,26096.0,67.3696,67.3988,67.0292,67.1849,26096.0
2023-01-18 14:30:00,69.05,69.14,68.98,69.09,47949.0,67.1557,67.2432,67.0876,67.1946,47949.0
2023-01-18 15:00:00,69.08,69.26,69.03,69.03,49654.0,67.1849,67.3599,67.1362,67.1362,49654.0
2023-01-18 15:30:00,69.02,69.03,68.65,68.76,150033.0,67.1265,67.1362,66.7667,66.8736,150033.0
2023-01-19 09:30:00,68.54,68.68,68.02,68.04,25349.0,66.6597,66.7958,66.1539,66.1734,25349.0
2023-01-19 10:00:00,68.04,68.08,67.52,67.57,22241.0,66.1734,66.2123,65.6677,65.7163,22241.0
2023-01-19 10:30:00,67.48,67.54,67.09,67.22,17102.0,65.6287,65.6871,65.2494,65.3759,17102.0
2023-01-19 11:00:00,67.23,67.29,67.01,67.11,20418.0,65.3856,65.444,65.1716,65.2689,20418.0
2023-01-19 11:30:00,67.05,67.31,67.03,67.29,17902.0,65.2105,65.4634,65.1911,65.444,17902.0
2023-01-19 12:00:00,67.31,67.51,67.25,67.27,19271.0,65.4634,65.6579,65.4051,65.4245,19271.0
2023-01-19 12:30:00,67.29,67.29,66.91,67.06,18778.0,65.444,65.444,65.0744,65.2203,18778.0
2023-01-19 13:00:00,67.09,67.2,66.99,67.0,19572.0,65.2494,65.3564,65.1522,65.1619,19572.0
2023-01-19 13:30:00,67.01,67.19,66.9,66.95,16035.0,65.1716,65.3467,65.0647,65.1133,16035.0
2023-01-19 14:00:00,66.95,67.16,66.77,67.06,33891.0,65.1133,65.3175,64.9382,65.2203,33891.0
2023-01-19 14:30:00,67.02,67.11,66.82,66.96,40811.0,65.1814,65.2689,64.9869,65.123,40811.0
2023-01-19 15:00:00,66.98,67.08,66.76,66.87,36808.0,65.1425,65.2397,64.9285,65.0355,36808.0
2023-01-19 15:30:00,66.87,66.87,66.46,66.48,192362.0,65.0355,65.0355,64.6367,64.6562,192362.0
2023-01-20 09:30:00,66.69,66.69,66.12,66.39,38827.0,64.8604,64.8604,64.3061,64.5687,38827.0
2023-01-20 10:00:00,66.37,66.67,66.33,66.66,82003.0,64.5492,64.841,64.5103,64.8312,82003.0
2023-01-20 10:30:00,66.66,66.8,66.57,66.7,92430.0,64.8312,64.9674,64.7437,64.8701,92430.0
2023-01-20 11:00:00,66.7,66.79,66.53,66.76,51723.0,64.8701,64.9577,64.7048,64.9285,51723.0
2023-01-20 11:30:00,66.76,66.76,66.45,66.48,16912.0,64.9285,64.9285,64.627,64.6562,16912.0
2023-01-20 12:00:00,66.5,66.72,66.48,66.71,26524.0,64.6756,64.8896,64.6562,64.8799,26524.0
2023-01-20 12:30:00,66.69,66.72,66.4,66.4,17957.0,64.8604,64.8896,64.5784,64.5784,17957.0
2023-01-20 13:00:00,66.45,66.5,66.26,66.36,26227.0,64.627,64.6756,64.4422,64.5395,26227.0
2023-01-20 13:30:00,66.38,66.76,66.37,66.66,16344.0,64.5589,64.9285,64.5492,64.8312,16344.0
2023-01-20 14:00:00,66.66,66.86,66.58,66.78,31313.0,64.8312,65.0258,64.7534,64.948,31313.0
2023-01-20 14:30:00,66.77,66.86,66.67,66.79,28674.0,64.9382,65.0258,64.841,64.9577,28674.0
2023-01-20 15:00:00,66.79,66.98,66.77,66.86,34241.0,64.9577,65.1425,64.9382,65.0258,34241.0
2023-01-20 15:30:00,66.85,67.05,66.72,67.02,177254.0,65.016,65.2105,64.8896,65.1814,177254.0
2023-01-23 09:30:00,67.18,67.18,66.53,66.72,13308.0,65.337,65.337,64.7048,64.8896,13308.0
2023-01-23 10:00:00,66.7,66.89,66.54,66.83,27635.0,64.8701,65.0549,64.7145,64.9966,27635.0
2023-01-23 10:30:00,66.84,67.15,66.83,67.08,24706.0,65.0063,65.3078,64.9966,65.2397,24706.0
2023-01-23 11:00:00,67.09,67.37,67.08,67.21,26073.0,65.2494,65.5218,65.2397,65.3662,26073.0
2023-01-23 11:30:00,67.22,67.33,67.16,67.29,28031.0,65.3759,65.4829,65.3175,65.444,28031.0
2023-01-23 12:00:00,67.3,67.31,66.89,67.0,21898.0,65.4537,65.4634,65.0549,65.1619,21898.0
2023-01-23 12:30:00,66.99,67.15,66.94,67.15,23457.0,65.1522,65.3078,65.1036,65.3078,23457.0
2023-01-23 13:00:00,67.13,67.2,67.01,67.05,23298.0,65.2883,65.3564,65.1716,65.2105,23298.0
2023-01-23 13:30:00,67.05,67.14,66.88,66.89,25612.0,65.2105,65.2981,65.0452,65.0549,25612.0
2023-01-23 14:00:00,66.82,66.82,66.54,66.55,30801.0,64.9869,64.9869,64.7145,64.7243,30801.0
2023-01-23 14:30:00,66.56,66.62,66.24,66.34,50932.0,64.734,64.7923,64.4228,64.52,50932.0
2023-01-23 15:00:00,66.34,66.65,66.31,66.55,37715.0,64.52,64.8215,64.4908,64.7243,37715.0
2023-01-23 15:30:00,66.56,66.77,66.4,66.76,187108.0,64.734,64.9382,64.5784,64.9285,187108.0
2023-01-24 09:30:00,66.78,66.8,65.93,66.25,10811.0,64.948,64.9674,64.1213,64.4325,10811.0
2023-01-24 10:00:00,66.19,66.96,66.19,66.96,14671.0,64.3741,65.123,64.3741,65.123,14671.0
2023-01-24 10:30:00,66.96,67.24,66.93,67.2,14802.0,65.123,65.3953,65.0938,65.3564,14802.0
2023-01-24 11:00:00,67.21,67.73,67.21,67.7,15117.0,65.3662,65.8719,65.3662,65.8427,15117.0
2023-01-24 11:30:00,67.7,67.7,67.46,67.48,8808.0,65.8427,65.8427,65.6093,65.6287,8808.0
2023-01-24 12:00:00,67.45,67.63,67.37,67.62,10127.0,65.5996,65.7746,65.5218,65.7649,10127.0
2023-01-24 12:30:00,67.59,67.63,67.33,67.62,17451.0,65.7357,65.7746,65.4829,65.7649,17451.0
2023-01-24 13:00:00,67.59,67.7,67.52,67.68,11908.0,65.7357,65.8427,65.6677,65.8233,11908.0
2023-01-24 13:30:00,67.72,67.79,67.6,67.61,10760.0,65.8622,65.9302,65.7455,65.7552,10760.0
2023-01-24 14:00:00,67.59,67.59,67.39,67.4,12309.0,65.7357,65.7357,65.5412,65.5509,12309.0
2023-01-24 14:30:00,67.4,67.54,67.37,67.53,10268.0,65.5509,65.6871,65.5218,65.6774,10268.0
2023-01-24 15:00:00,67.52,67.57,67.36,67.44,18609.0,65.6677,65.7163,65.512,65.5898,18609.0
2023-01-24 15:30:00,67.45,67.47,67.18,67.18,79716.0,65.5996,65.619,65.337,65.337,79716.0
2023-01-25 09:30:00,66.58,66.58,66.09,66.21,24188.0,64.7534,64.7534,64.2769,64.3936,24188.0
2023-01-25 10:00:00,66.19,66.77,66.11,66.54,36920.0,64.3741,64.9382,64.2963,64.7145,36920.0
2023-01-25 10:30:00,66.55,66.55,66.09,66.38,15917.0,64.7243,64.7243,64.2769,64.5589,15917.0
2023-01-25 11:00:00,66.39,66.62,66.28,66.53,16441.0,64.5687,64.7923,64.4617,64.7048,16441.0
2023-01-25 11:30:00,66.49,66.71,66.38,66.6,10585.0,64.6659,64.8799,64.5589,64.7729,10585.0
2023-01-25 12:00:00,66.62,66.69,66.55,66.59,7836.0,64.7923,64.8604,64.7243,64.7632,7836.0
2023-01-25 12:30:00,66.6,66.72,66.6,66.66,9007.0,64.7729,64.8896,64.7729,64.8312,9007.0
2023-01-25 13:00:00,66.66,67.02,66.65,67.02,12353.0,64.8312,65.1814,64.8215,65.1814,12353.0
2023-01-25 13:30:00,67.01,67.01,66.82,66.98,24840.0,65.1716,65.1716,64.9869,65.1425,24840.0
2023-01-25 14:00:00,67.01,67.16,66.94,66.98,28445.0,65.1716,65.3175,65.1036,65.1425,28445.0
2023-01-25 14:30:00,66.97,67.1,66.8,67.03,20506.0,65.1327,65.2592,64.9674,65.1911,20506.0
2023-01-25 15:00:00,67.04,67.22,67.04,67.17,31492.0,65.2008,65.3759,65.2008,65.3273,31492.0
2023-01-25 15:30:00,67.19,67.31,67.04,67.05,149412.0,65.3467,65.4634,65.2008,65.2105,149412.0
2023-01-26 09:30:00,67.46,67.7,66.69,66.7,39067.0,65.6093,65.8427,64.8604,64.8701,39067.0
2023-01-26 10:00:00,66.72,66.86,66.42,66.81,31334.0,64.8896,65.0258,64.5978,64.9771,31334.0
2023-01-26 10:30:00,66.8,66.82,66.4,66.48,31763.0,64.9674,64.9869,64.5784,64.6562,31763.0
2023-01-26 11:00:00,66.44,66.56,66.24,66.35,26493.0,64.6173,64.734,64.4228,64.5297,26493.0
2023-01-26 11:30:00,66.36,66.45,66.22,66.27,27315.0,64.5395,64.627,64.4033,64.4519,27315.0
2023-01-26 12:00:00,66.26,66.47,66.26,66.4,37775.0,64.4422,64.6465,64.4422,64.5784,37775.0
2023-01-26 12:30:00,66.39,66.44,66.26,66.33,30757.0,64.5687,64.6173,64.4422,64.5103,30757.0
2023-01-26 13:00:00,66.36,66.43,66.23,66.34,20792.0,64.5395,64.6076,64.413,64.52,20792.0
2023-01-26 13:30:00,66.34,66.51,66.32,66.46,73093.0,64.52,64.6854,64.5006,64.6367,73093.0
2023-01-26 14:00:00,66.44,66.44,65.98,66.0,50570.0,64.6173,64.6173,64.1699,64.1894,50570.0
2023-01-26 14:30:00,66.01,66.3,66.0,66.28,28357.0,64.1991,64.4811,64.1894,64.4617,28357.0
2023-01-26 15:00:00,66.28,66.36,66.19,66.23,30837.0,64.4617,64.5395,64.3741,64.413,30837.0
2023-01-26 15:30:00,66.21,66.64,66.09,66.61,145399.0,64.3936,64.8118,64.2769,64.7826,145399.0
2023-01-27 09:30:00,66.39,66.78,66.32,66.65,13355.0,64.5687,64.948,64.5006,64.8215,13355.0
2023-01-27 10:00:00,66.68,67.2,66.62,67.12,22486.0,64.8507,65.3564,64.7923,65.2786,22486.0
2023-01-27 10:30:00,67.14,67.28,66.95,67.0,96740.0,65.2981,65.4342,65.1133,65.1619,96740.0
2023-01-27 11:00:00,67.0,67.23,66.96,67.18,23110.0,65.1619,65.3856,65.123,65.337,23110.0
2023-01-27 11:30:00,67.17,67.3,67.07,67.16,13798.0,65.3273,65.4537,65.23,65.3175,13798.0
2023-01-27 12:00:00,67.18,67.18,67.02,67.14,30111.0,65.337,65.337,65.1814,65.2981,30111.0
2023-01-27 12:30:00,67.14,67.66,67.12,67.48,24250.0,65.2981,65.8038,65.2786,65.6287,24250.0
2023-01-27 13:00:00,67.48,67.52,67.37,67.4,18778.0,65.6287,65.6677,65.5218,65.5509,18778.0
2023-01-27 13:30:00,67.39,67.56,67.38,67.51,23072.0,65.5412,65.7066,65.5315,65.6579,23072.0
2023-01-27 14:00:00,67.51,67.65,67.45,67.59,31281.0,65.6579,65.7941,65.5996,65.7357,31281.0
2023-01-27 14:30:00,67.62,67.76,67.58,67.66,20449.0,65.7649,65.9011,65.726,65.8038,20449.0
2023-01-27 15:00:00,67.64,67.83,67.48,67.5,23272.0,65.7844,65.9691,65.6287,65.6482,23272.0
2023-01-27 15:30:00,67.53,67.62,67.17,67.22,96510.0,65.6774,65.7649,65.3273,65.3759,96510.0
2023-01-30 09:30:00,67.09,67.64,66.91,67.63,33843.0,65.2494,65.7844,65.0744,65.7746,33843.0
2023-01-30 10:00:00,67.64,67.71,67.44,67.5,22883.0,65.7844,65.8524,65.5898,65.6482,22883.0
2023-01-30 10:30:00,67.52,67.52,67.17,67.3,25572.0,65.6677,65.6677,65.3273,65.4537,25572.0
2023-01-30 11:00:00,67.28,67.4,67.09,67.21,19018.0,65.4342,65.5509,65.2494,65.3662,19018.0
2023-01-30 11:30:00,67.23,67.25,66.95,67.06,30305.0,65.3856,65.4051,65.1133,65.2203,30305.0
2023-01-30 12:00:00,67.06,67.06,66.8,66.88,26313.0,65.2203,65.2203,64.9674,65.0452,26313.0
2023-01-30 12:30:00,66.87,66.98,66.85,66.9,14622.0,65.0355,65.1425,65.016,65.0647,14622.0
2023-01-30 13:00:00,66.89,67.04,66.84,66.97,21772.0,65.0549,65.2008,65.0063,65.1327,21772.0
2023-01-30 13:30:00,66.98,66.99,66.87,66.98,19951.0,65.1425,65.1522,65.0355,65.1425,19951.0
2023-01-30 14:00:00,66.98,67.01,66.74,66.82,24388.0,65.1425,65.1716,64.909,64.9869,24388.0
2023-01-30 14:30:00,66.84,66.96,66.82,66.88,25872.0,65.0063,65.123,64.9869,65.0452,25872.0
2023-01-30 15:00:00,66.88,66.9,66.68,66.72,38130.0,65.0452,65.0647,64.8507,64.8896,38130.0
2023-01-30 15:30:00,66.68,66.83,66.45,66.56,146744.0,64.8507,64.9966,64.627,64.734,146744.0
2023-01-31 09:30:00,66.81,67.75,66.81,67.3,42924.0,64.9771,65.8913,64.9771,65.4537,42924.0
2023-01-31 10:00:00,67.3,67.65,67.12,67.49,34040.0,65.4537,65.7941,65.2786,65.6385,34040.0
2023-01-31 10:30:00,67.53,67.57,67.0,67.3,36446.0,65.6774,65.7163,65.1619,65.4537,36446.0
2023-01-31 11:00:00,67.39,67.44,67.21,67.28,27914.0,65.5412,65.5898,65.3662,65.4342,27914.0
2023-01-31 11:30:00,67.31,67.77,67.31,67.76,37526.0,65.4634,65.9108,65.4634,65.9011,37526.0
2023-01-31 12:00:00,67.76,67.81,67.57,67.57,27670.0,65.9011,65.9497,65.7163,65.7163,27670.0
2023-01-31 12:30:00,67.58,67.95,67.57,67.7,31783.0,65.726,66.0859,65.7163,65.8427,31783.0
2023-01-31 13:00:00,67.73,67.85,67.54,67.58,22855.0,65.8719,65.9886,65.6871,65.726,22855.0
2023-01-31 13:30:00,67.6,67.88,67.58,67.84,24752.0,65.7455,66.0178,65.726,65.9789,24752.0
2023-01-31 14:00:00,67.86,67.88,67.63,67.72,30657.0,65.9983,66.0178,65.7746,65.8622,30657.0
2023-01-31 14:30:00,67.72,67.8,67.51,67.68,44698.0,65.8622,65.94,65.6579,65.8233,44698.0
2023-01-31 15:00:00,67.68,67.75,67.4,67.64,55349.0,65.8233,65.8913,65.5509,65.7844,55349.0
2023-01-31 15:30:00,67.64,68.33,67.6,68.32,285826.0,65.7844,66.4554,65.7455,66.4457,285826.0
2023-02-01 09:30:00,68.28,69.18,68.1,69.15,40205.0,66.4068,67.2821,66.2317,67.2529,40205.0
2023-02-01 10:00:00,69.08,69.56,68.81,69.55,55237.0,67.1849,67.6517,66.9223,67.642,55237.0
2023-02-01 10:30:00,69.57,69.91,69.2,69.42,53650.0,67.6614,67.9921,67.3016,67.5155,53650.0
2023-02-01 11:00:00,69.44,69.74,69.43,69.68,44751.0,67.535,67.8267,67.5253,67.7684,44751.0
2023-02-01 11:30:00,69.7,69.79,69.52,69.52,28835.0,67.7878,67.8754,67.6128,67.6128,28835.0
2023-02-01 12:00:00,69.52,69.53,69.18,69.23,17199.0,67.6128,67.6225,67.2821,67.3307,17199.0
2023-02-01 12:30:00,69.26,69.32,69.05,69.06,31975.0,67.3599,67.4183,67.1557,67.1654,31975.0
2023-02-01 13:00:00,69.04,69.4,69.01,69.24,24769.0,67.146,67.4961,67.1168,67.3405,24769.0
2023-02-01 13:30:00,69.26,69.65,69.26,69.62,34490.0,67.3599,67.7392,67.3599,67.71,34490.0
2023-02-01 14:00:00,69.62,69.68,69.26,69.62,41813.0,67.71,67.7684,67.3599,67.71,41813.0
2023-02-01 14:30:00,69.63,70.17,69.3,69.98,76749.0,67.7198,68.245,67.3988,68.0602,76749.0
2023-02-01 15:00:00,69.98,70.53,69.96,70.53,51487.0,68.0602,68.5951,68.0407,68.5951,51487.0
2023-02-01 15:30:00,70.53,70.89,70.25,70.55,182753.0,68.5951,68.9452,68.3228,68.6145,182753.0
2023-02-02 09:30:00,71.9,72.5,71.52,71.79,126249.0,69.9275,70.511,69.5579,69.8205,126249.0
2023-02-02 10:00:00,71.85,72.15,71.18,71.64,62117.0,69.8789,70.1706,69.2272,69.6746,62117.0
2023-02-02 10:30:00,71.69,72.41,71.68,72.35,46986.0,69.7233,70.4235,69.7135,70.3651,46986.0
2023-02-02 11:00:00,72.29,72.42,72.13,72.21,40706.0,70.3068,70.4332,70.1512,70.229,40706.0
2023-02-02 11:30:00,72.25,72.27,71.79,71.8,22830.0,70.2679,70.2873,69.8205,69.8302,22830.0
2023-02-02 12:00:00,71.72,71.82,71.64,71.78,16663.0,69.7524,69.8497,69.6746,69.8108,16663.0
2023-02-02 12:30:00,71.75,71.87,71.61,71.65,23052.0,69.7816,69.8983,69.6454,69.6843,23052.0
2023-02-02 13:00:00,71.67,71.79,71.57,71.59,18670.0,69.7038,69.8205,69.6065,69.626,18670.0
2023-02-02 13:30:00,71.57,71.99,71.55,71.96,23066.0,69.6065,70.015,69.5871,69.9858,23066.0
2023-02-02 14:00:00,71.95,72.0,71.59,71.78,28567.0,69.9761,70.0247,69.626,69.8108,28567.0
2023-02-02 14:30:00,71.8,71.84,71.39,71.39,40190.0,69.8302,69.8691,69.4315,69.4315,40190.0
2023-02-02 15:00:00,71.36,71.65,71.26,71.47,95378.0,69.4023,69.6843,69.305,69.5093,95378.0
2023-02-02 15:30:00,71.47,71.62,71.19,71.42,187233.0,69.5093,69.6552,69.237,69.4607,187233.0
2023-02-03 09:30:00,70.81,71.26,70.81,71.0,17932.0,68.8674,69.305,68.8674,69.0522,17932.0
2023-02-03 10:00:00,70.94,71.24,70.76,71.08,33945.0,68.9938,69.2856,68.8188,69.13,33945.0
2023-02-03 10:30:00,71.12,71.42,71.1,71.3,35679.0,69.1689,69.4607,69.1494,69.3439,35679.0
2023-02-03 11:00:00,71.3,71.41,71.15,71.41,31004.0,69.3439,69.4509,69.1981,69.4509,31004.0
2023-02-03 11:30:00,71.42,71.49,71.02,71.05,20986.0,69.4607,69.5287,69.0716,69.1008,20986.0
2023-02-03 12:00:00,71.06,71.33,71.05,71.25,21066.0,69.1105,69.3731,69.1008,69.2953,21066.0
2023-02-03 12:30:00,71.24,71.29,70.91,70.91,17368.0,69.2856,69.3342,68.9646,68.9646,17368.0
2023-02-03 13:00:00,70.92,70.99,70.78,70.91,28414.0,68.9744,69.0425,68.8382,68.9646,28414.0
2023-02-03 13:30:00,70.92,71.24,70.81,71.09,33228.0,68.9744,69.2856,68.8674,69.1397,33228.0
2023-02-03 14:00:00,71.09,71.23,71.04,71.22,29527.0,69.1397,69.2759,69.0911,69.2661,29527.0
2023-02-03 14:30:00,71.18,71.38,71.12,71.22,24274.0,69.2272,69.4218,69.1689,69.2661,24274.0
2023-02-03 15:00:00,71.2,71.43,71.09,71.34,28290.0,69.2467,69.4704,69.1397,69.3829,28290.0
2023-02-03 15:30:00,71.35,71.43,71.02,71.31,128869.0,69.3926,69.4704,69.0716,69.3537,128869.0
2023-02-06 09:30:00,70.77,71.31,70.77,71.0,37953.0,68.8285,69.3537,68.8285,69.0522,37953.0
2023-02-06 10:00:00,71.01,71.1,70.9,70.96,116726.0,69.0619,69.1494,68.9549,69.0133,116726.0
2023-02-06 10:30:00,70.94,71.3,70.93,71.27,16046.0,68.9938,69.3439,68.9841,69.3148,16046.0
2023-02-06 11:00:00,71.25,71.34,71.17,71.23,23539.0,69.2953,69.3829,69.2175,69.2759,23539.0
2023-02-06 11:30:00,71.25,71.26,71.04,71.08,62887.0,69.2953,69.305,69.0911,69.13,62887.0
2023-02-06 12:00:00,71.1,71.17,70.99,71.06,37779.0,69.1494,69.2175,69.0425,69.1105,37779.0
2023-02-06 12:30:00,71.06,71.3,71.04,71.18,44306.0,69.1105,69.3439,69.0911,69.2272,44306.0
2023-02-06 13:00:00,71.15,71.31,71.06,71.1,64183.0,69.1981,69.3537,69.1105,69.1494,64183.0
2023-02-06 13:30:00,71.1,71.17,71.03,71.12,21420.0,69.1494,69.2175,69.0814,69.1689,21420.0
2023-02-06 14:00:00,71.13,71.21,71.08,71.12,13890.0,69.1786,69.2564,69.13,69.1689,13890.0
2023-02-06 14:30:00,71.13,71.13,70.87,71.05,34079.0,69.1786,69.1786,68.9257,69.1008,34079.0
2023-02-06 15:00:00,71.05,71.1,70.77,70.88,28986.0,69.1008,69.1494,68.8285,68.9355,28986.0
2023-02-06 15:30:00,70.86,71.12,70.82,70.98,102324.0,68.916,69.1689,68.8771,69.0327,102324.0
2023-02-07 09:30:00,70.51,70.87,70.38,70.66,20812.0,68.5756,68.9257,68.4492,68.7215,20812.0
2023-02-07 10:00:00,70.68,70.68,70.25,70.3,18774.0,68.741,68.741,68.3228,68.3714,18774.0
2023-02-07 10:30:00,70.3,70.36,70.19,70.25,17659.0,68.3714,68.4297,68.2644,68.3228,17659.0
2023-02-07 11:00:00,70.24,70.4,70.19,70.36,15544.0,68.313,68.4686,68.2644,68.4297,15544.0
2023-02-07 11:30:00,70.36,70.43,70.28,70.38,10788.0,68.4297,68.4978,68.3519,68.4492,10788.0
2023-02-07 12:00:00,70.39,70.58,70.3,70.58,14722.0,68.4589,68.6437,68.3714,68.6437,14722.0
2023-02-07 12:30:00,70.57,71.13,70.53,71.08,21761.0,68.634,69.1786,68.5951,69.13,21761.0
2023-02-07 13:00:00,71.11,71.17,70.3,70.3,17128.0,69.1592,69.2175,68.3714,68.3714,17128.0
2023-02-07 13:30:00,70.26,70.28,69.65,69.86,24294.0,68.3325,68.3519,67.7392,67.9435,24294.0
2023-02-07 14:00:00,69.86,70.66,69.86,70.61,13120.0,67.9435,68.7215,67.9435,68.6729,13120.0
2023-02-07 14:30:00,70.6,70.87,70.57,70.83,19269.0,68.6632,68.9257,68.634,68.8868,19269.0
2023-02-07 15:00:00,70.85,70.99,70.6,70.85,29240.0,68.9063,69.0425,68.6632,68.9063,29240.0
2023-02-07 15:30:00,70.85,71.07,70.66,70.86,100171.0,68.9063,69.1203,68.7215,68.916,100171.0
2023-02-08 09:30:00,70.38,70.76,70.33,70.76,12298.0,68.4492,68.8188,68.4006,68.8188,12298.0
2023-02-08 10:00:00,70.77,70.85,70.6,70.67,9370.0,68.8285,68.9063,68.6632,68.7312,9370.0
2023-02-08 10:30:00,70.65,70.65,70.4,70.46,9950.0,68.7118,68.7118,68.4686,68.527,9950.0
2023-02-08 11:00:00,70.46,70.55,70.31,70.36,9473.0,68.527,68.6145,68.3811,68.4297,9473.0
2023-02-08 11:30:00,70.36,70.52,70.27,70.52,10493.0,68.4297,68.5853,68.3422,68.5853,10493.0
2023-02-08 12:00:00,70.51,70.57,70.4,70.54,9605.0,68.5756,68.634,68.4686,68.6048,9605.0
2023-02-08 12:30:00,70.6,70.62,70.45,70.57,23230.0,68.6632,68.6826,68.5173,68.634,23230.0
2023-02-08 13:00:00,70.59,70.71,70.46,70.46,11686.0,68.6534,68.7701,68.527,68.527,11686.0
2023-02-08 13:30:00,70.44,70.45,70.29,70.38,12600.0,68.5075,68.5173,68.3617,68.4492,12600.0
2023-02-08 14:00:00,70.4,70.4,70.18,70.18,11025.0,68.4686,68.4686,68.2547,68.2547,11025.0
2023-02-08 14:30:00,70.22,70.23,70.03,70.22,14996.0,68.2936,68.3033,68.1088,68.2936,14996.0
2023-02-08 15:00:00,70.2,70.2,69.97,70.12,20676.0,68.2741,68.2741,68.0504,68.1963,20676.0
2023-02-08 15:30:00,70.11,70.27,70.08,70.16,63209.0,68.1866,68.3422,68.1574,68.2352,63209.0
2023-02-09 09:30:00,70.54,70.79,70.48,70.56,9875.0,68.6048,68.8479,68.5464,68.6243,9875.0
2023-02-09 10:00:00,70.52,70.59,70.32,70.35,5655.0,68.5853,68.6534,68.3908,68.42,5655.0
2023-02-09 10:30:00,70.34,70.58,70.31,70.54,13623.0,68.4103,68.6437,68.3811,68.6048,13623.0
2023-02-09 11:00:00,70.57,70.59,70.24,70.35,21654.0,68.634,68.6534,68.313,68.42,21654.0
2023-02-09 11:30:00,70.34,70.41,70.14,70.22,16862.0,68.4103,68.4784,68.2158,68.2936,16862.0
2023-02-09 12:00:00,70.2,70.22,69.99,70.0,13233.0,68.2741,68.2936,68.0699,68.0796,13233.0
2023-02-09 12:30:00,70.0,70.07,69.66,69.79,26042.0,68.0796,68.1477,67.7489,67.8754,26042.0
2023-02-09 13:00:00,69.77,69.78,69.64,69.64,9636.0,67.8559,67.8656,67.7295,67.7295,9636.0
2023-02-09 13:30:00,69.63,69.71,69.49,69.61,7878.0,67.7198,67.7976,67.5836,67.7003,7878.0
2023-02-09 14:00:00,69.61,69.64,69.4,69.44,10233.0,67.7003,67.7295,67.4961,67.535,10233.0
2023-02-09 14:30:00,69.44,69.59,69.4,69.45,8288.0,67.535,67.6809,67.4961,67.5447,8288.0
2023-02-09 15:00:00,69.41,69.42,69.09,69.15,19202.0,67.5058,67.5155,67.1946,67.2529,19202.0
2023-02-09 15:30:00,69.14,69.17,68.94,68.96,110190.0,67.2432,67.2724,67.0487,67.0681,110190.0
2023-02-10 09:30:00,69.93,71.19,69.81,70.36,176083.0,68.0115,69.237,67.8948,68.4297,176083.0
2023-02-10 10:00:00,70.24,70.83,70.2,70.83,42448.0,68.313,68.8868,68.2741,68.8868,42448.0
2023-02-10 10:30:00,70.8,70.97,70.49,70.72,45899.0,68.8577,69.023,68.5562,68.7799,45899.0
2023-02-10 11:00:00,70.72,70.91,70.58,70.72,63385.0,68.7799,68.9646,68.6437,68.7799,63385.0
2023-02-10 11:30:00,70.71,70.83,70.6,70.78,45368.0,68.7701,68.8868,68.6632,68.8382,45368.0
2023-02-10 12:00:00,70.77,70.83,70.69,70.79,43391.0,68.8285,68.8868,68.7507,68.8479,43391.0
2023-02-10 12:30:00,70.78,71.04,70.78,71.0,50463.0,68.8382,69.0911,68.8382,69.0522,50463.0
2023-02-10 13:00:00,71.02,71.23,70.97,71.06,32010.0,69.0716,69.2759,69.023,69.1105,32010.0
2023-02-10 13:30:00,71.07,71.12,70.76,70.81,35999.0,69.1203,69.1689,68.8188,68.8674,35999.0
2023-02-10 14:00:00,70.82,70.96,70.79,70.84,31083.0,68.8771,69.0133,68.8479,68.8966,31083.0
2023-02-10 14:30:00,70.83,70.95,70.76,70.9,36993.0,68.8868,69.0036,68.8188,68.9549,36993.0
2023-02-10 15:00:00,70.91,71.02,70.76,70.85,50820.0,68.9646,69.0716,68.8188,68.9063,50820.0
2023-02-10 15:30:00,70.87,71.02,70.76,70.84,204125.0,68.9257,69.0716,68.8188,68.8966,204125.0
2023-02-13 09:30:00,70.96,71.4,70.83,71.33,26446.0,69.0133,69.4412,68.8868,69.3731,26446.0
2023-02-13 10:00:00,71.36,71.5,71.16,71.5,22227.0,69.4023,69.5385,69.2078,69.5385,22227.0
2023-02-13 10:30:00,71.5,71.65,71.45,71.59,22444.0,69.5385,69.6843,69.4898,69.626,22444.0
2023-02-13 11:00:00,71.6,71.69,71.5,71.67,21289.0,69.6357,69.7233,69.5385,69.7038,21289.0
2023-02-13 11:30:00,71.69,71.9,71.62,71.81,25702.0,69.7233,69.9275,69.6552,69.84,25702.0
2023-02-13 12:00:00,71.81,71.93,71.79,71.93,22901.0,69.84,69.9567,69.8205,69.9567,22901.0
2023-02-13 12:30:00,71.95,72.0,71.8,71.99,28423.0,69.9761,70.0247,69.8302,70.015,28423.0
2023-02-13 13:00:00,71.99,72.13,71.99,72.1,35501.0,70.015,70.1512,70.015,70.122,35501.0
2023-02-13 13:30:00,72.09,72.22,72.04,72.17,25099.0,70.1123,70.2387,70.0636,70.1901,25099.0
2023-02-13 14:00:00,72.19,72.23,71.92,71.92,28485.0,70.2095,70.2484,69.9469,69.9469,28485.0
2023-02-13 14:30:00,71.94,72.02,71.85,71.85,28531.0,69.9664,70.0442,69.8789,69.8789,28531.0
2023-02-13 15:00:00,71.85,71.95,71.77,71.92,33288.0,69.8789,69.9761,69.8011,69.9469,33288.0
2023-02-13 15:30:00,71.94,72.11,71.85,72.09,154428.0,69.9664,70.1317,69.8789,70.1123,154428.0
2023-02-14 09:30:00,71.97,72.28,71.61,72.15,43446.0,69.9956,70.2971,69.6454,70.1706,43446.0
2023-02-14 10:00:00,72.19,72.49,72.06,72.26,34929.0,70.2095,70.5013,70.0831,70.2776,34929.0
2023-02-14 10:30:00,72.28,72.32,71.48,71.6,35988.0,70.2971,70.336,69.519,69.6357,35988.0
2023-02-14 11:00:00,71.55,71.88,71.52,71.53,24688.0,69.5871,69.908,69.5579,69.5676,24688.0
2023-02-14 11:30:00,71.47,71.56,71.27,71.5,27117.0,69.5093,69.5968,69.3148,69.5385,27117.0
2023-02-14 12:00:00,71.49,71.64,71.42,71.58,18173.0,69.5287,69.6746,69.4607,69.6163,18173.0
2023-02-14 12:30:00,71.54,71.7,71.54,71.67,16468.0,69.5774,69.733,69.5774,69.7038,16468.0
2023-02-14 13:00:00,71.66,72.1,71.66,71.94,20926.0,69.6941,70.122,69.6941,69.9664,20926.0
2023-02-14 13:30:00,71.99,72.04,71.78,71.83,22475.0,70.015,70.0636,69.8108,69.8594,22475.0
2023-02-14 14:00:00,71.8,71.95,71.72,71.82,24515.0,69.8302,69.9761,69.7524,69.8497,24515.0
2023-02-14 14:30:00,71.83,72.09,71.83,71.92,19295.0,69.8594,70.1123,69.8594,69.9469,19295.0
2023-02-14 15:00:00,71.94,72.05,71.8,71.81,35320.0,69.9664,70.0734,69.8302,69.84,35320.0
2023-02-14 15:30:00,71.79,72.05,71.77,71.88,145014.0,69.8205,70.0734,69.8011,69.908,145014.0
2023-02-15 09:30:00,71.7,72.05,71.7,71.87,24380.0,69.733,70.0734,69.733,69.8983,24380.0
2023-02-15 10:00:00,71.86,72.33,71.86,72.29,15588.0,69.8886,70.3457,69.8886,70.3068,15588.0
2023-02-15 10:30:00,72.3,72.44,72.3,72.36,17810.0,70.3165,70.4527,70.3165,70.3749,17810.0
2023-02-15 11:00:00,72.32,72.47,72.26,72.4,11596.0,70.336,70.4819,70.2776,70.4138,11596.0
2023-02-15 11:30:00,72.41,72.5,72.34,72.39,19275.0,70.4235,70.511,70.3554,70.404,19275.0
2023-02-15 12:00:00,72.39,72.43,72.22,72.22,21541.0,70.404,70.4429,70.2387,70.2387,21541.0
2023-02-15 12:30:00,72.2,72.47,72.2,72.47,13705.0,70.2193,70.4819,70.2193,70.4819,13705.0
2023-02-15 13:00:00,72.49,72.63,72.44,72.61,15020.0,70.5013,70.6375,70.4527,70.618,15020.0
2023-02-15 13:30:00,72.61,72.72,72.56,72.7,12837.0,70.618,70.725,70.5694,70.7055,12837.0
2023-02-15 14:00:00,72.69,72.8,72.67,72.8,14478.0,70.6958,70.8028,70.6764,70.8028,14478.0
2023-02-15 14:30:00,72.82,72.87,72.64,72.64,15018.0,70.8222,70.8709,70.6472,70.6472,15018.0
2023-02-15 15:00:00,72.65,72.82,72.65,72.79,23665.0,70.6569,70.8222,70.6569,70.7931,23665.0
2023-02-15 15:30:00,72.8,72.82,72.4,72.45,111112.0,70.8028,70.8222,70.4138,70.4624,111112.0
2023-02-16 09:30:00,71.46,71.73,71.22,71.22,20043.0,69.4996,69.7622,69.2661,69.2661,20043.0
2023-02-16 10:00:00,71.24,71.52,71.24,71.52,17873.0,69.2856,69.5579,69.2856,69.5579,17873.0
2023-02-16 10:30:00,71.53,71.82,71.52,71.8,17008.0,69.5676,69.8497,69.5579,69.8302,17008.0
2023-02-16 11:00:00,71.8,71.91,71.77,71.84,18239.0,69.8302,69.9372,69.8011,69.8691,18239.0
2023-02-16 11:30:00,71.86,72.13,71.84,72.06,14809.0,69.8886,70.1512,69.8691,70.0831,14809.0
2023-02-16 12:00:00,72.06,72.21,71.99,72.14,8160.0,70.0831,70.229,70.015,70.1609,8160.0
2023-02-16 12:30:00,72.14,72.3,72.14,72.19,11286.0,70.1609,70.3165,70.1609,70.2095,11286.0
2023-02-16 13:00:00,72.2,72.31,72.12,72.15,13431.0,70.2193,70.3262,70.1415,70.1706,13431.0
2023-02-16 13:30:00,72.14,72.3,72.13,72.23,11031.0,70.1609,70.3165,70.1512,70.2484,11031.0
2023-02-16 14:00:00,72.26,72.41,72.26,72.39,10444.0,70.2776,70.4235,70.2776,70.404,10444.0
2023-02-16 14:30:00,72.38,72.42,72.28,72.32,9492.0,70.3943,70.4332,70.2971,70.336,9492.0
2023-02-16 15:00:00,72.29,72.29,71.83,71.83,27742.0,70.3068,70.3068,69.8594,69.8594,27742.0
2023-02-16 15:30:00,71.82,71.85,71.45,71.46,115947.0,69.8497,69.8789,69.4898,69.4996,115947.0
2023-02-17 09:30:00,71.51,71.73,71.36,71.73,24742.0,69.5482,69.7622,69.4023,69.7622,24742.0
2023-02-17 10:00:00,71.8,72.24,71.74,72.03,31309.0,69.8302,70.2582,69.7719,70.0539,31309.0
2023-02-17 10:30:00,72.01,72.11,71.76,71.79,25414.0,70.0345,70.1317,69.7913,69.8205,25414.0
2023-02-17 11:00:00,71.78,71.81,71.51,71.57,16476.0,69.8108,69.84,69.5482,69.6065,16476.0
2023-02-17 11:30:00,71.58,71.95,71.58,71.93,15959.0,69.6163,69.9761,69.6163,69.9567,15959.0
2023-02-17 12:00:00,71.96,72.14,71.94,72.06,16863.0,69.9858,70.1609,69.9664,70.0831,16863.0
2023-02-17 12:30:00,72.06,72.14,71.85,72.01,22522.0,70.0831,70.1609,69.8789,70.0345,22522.0
2023-02-17 13:00:00,72.04,72.29,72.0,72.25,18814.0,70.0636,70.3068,70.0247,70.2679,18814.0
2023-02-17 13:30:00,72.27,72.32,72.21,72.27,16423.0,70.2873,70.336,70.229,70.2873,16423.0
2023-02-17 14:00:00,72.28,72.48,72.27,72.42,21712.0,70.2971,70.4916,70.2873,70.4332,21712.0
2023-02-17 14:30:00,72.42,72.62,72.38,72.58,18163.0,70.4332,70.6277,70.3943,70.5888,18163.0
2023-02-17 15:00:00,72.59,72.62,72.47,72.49,23961.0,70.5986,70.6277,70.4819,70.5013,23961.0
2023-02-17 15:30:00,72.5,72.65,72.42,72.46,119425.0,70.511,70.6569,70.4332,70.4721,119425.0
2023-02-21 09:30:00,71.73,71.99,71.51,71.61,33372.0,69.7622,70.015,69.5482,69.6454,33372.0
2023-02-21 10:00:00,71.6,71.73,71.35,71.68,36387.0,69.6357,69.7622,69.3926,69.7135,36387.0
2023-02-21 10:30:00,71.66,71.86,71.29,71.29,37379.0,69.6941,69.8886,69.3342,69.3342,37379.0
2023-02-21 11:00:00,71.34,71.38,71.22,71.36,21222.0,69.3829,69.4218,69.2661,69.4023,21222.0
2023-02-21 11:30:00,71.37,71.44,71.25,71.34,19746.0,69.412,69.4801,69.2953,69.3829,19746.0
2023-02-21 12:00:00,71.3,71.32,71.09,71.17,22840.0,69.3439,69.3634,69.1397,69.2175,22840.0
2023-02-21 12:30:00,71.17,71.2,71.05,71.07,31369.0,69.2175,69.2467,69.1008,69.1203,31369.0
2023-02-21 13:00:00,71.05,71.09,70.83,70.95,31663.0,69.1008,69.1397,68.8868,69.0036,31663.0
2023-02-21 13:30:00,70.95,70.96,70.73,70.84,25934.0,69.0036,69.0133,68.7896,68.8966,25934.0
2023-02-21 14:00:00,70.84,70.86,70.67,70.83,30983.0,68.8966,68.916,68.7312,68.8868,30983.0
2023-02-21 14:30:00,70.83,70.97,70.77,70.79,32340.0,68.8868,69.023,68.8285,68.8479,32340.0
2023-02-21 15:00:00,70.79,70.82,70.45,70.67,55957.0,68.8479,68.8771,68.5173,68.7312,55957.0
2023-02-21 15:30:00,70.69,70.79,70.28,70.3,152812.0,68.7507,68.8479,68.3519,68.3714,152812.0
2023-02-22 09:30:00,70.53,70.94,70.35,70.79,35280.0,68.5951,68.9938,68.42,68.8479,35280.0
2023-02-22 10:00:00,70.8,71.16,70.75,70.93,38105.0,68.8577,69.2078,68.809,68.9841,38105.0
2023-02-22 10:30:00,70.9,70.98,70.55,70.92,33253.0,68.9549,69.0327,68.6145,68.9744,33253.0
2023-02-22 11:00:00,70.91,71.02,70.81,70.94,18603.0,68.9646,69.0716,68.8674,68.9938,18603.0
2023-02-22 11:30:00,70.97,71.04,70.77,70.88,20509.0,69.023,69.0911,68.8285,68.9355,20509.0
2023-02-22 12:00:00,70.84,70.95,70.73,70.87,16891.0,68.8966,69.0036,68.7896,68.9257,16891.0
2023-02-22 12:30:00,70.88,70.94,70.83,70.89,12649.0,68.9355,68.9938,68.8868,68.9452,12649.0
2023-02-22 13:00:00,70.9,71.1,70.86,71.09,17268.0,68.9549,69.1494,68.916,69.1397,17268.0
2023-02-22 13:30:00,71.09,71.1,70.97,71.03,16377.0,69.1397,69.1494,69.023,69.0814,16377.0
2023-02-22 14:00:00,71.03,71.1,70.62,70.78,21270.0,69.0814,69.1494,68.6826,68.8382,21270.0
2023-02-22 14:30:00,70.75,70.76,70.4,70.4,22587.0,68.809,68.8188,68.4686,68.4686,22587.0
2023-02-22 15:00:00,70.41,70.63,70.39,70.45,29371.0,68.4784,68.6923,68.4589,68.5173,29371.0
2023-02-22 15:30:00,70.45,70.55,70.3,70.42,103644.0,68.5173,68.6145,68.3714,68.4881,103644.0
2023-02-23 09:30:00,70.67,71.32,70.37,71.02,19886.0,68.7312,69.3634,68.4395,69.0716,19886.0
2023-02-23 10:00:00,71.02,71.09,70.79,70.92,18536.0,69.0716,69.1397,68.8479,68.9744,18536.0
2023-02-23 10:30:00,70.92,70.93,70.3,70.47,30283.0,68.9744,68.9841,68.3714,68.5367,30283.0
2023-02-23 11:00:00,70.5,70.59,70.29,70.34,15631.0,68.5659,68.6534,68.3617,68.4103,15631.0
2023-02-23 11:30:00,70.36,70.4,69.86,69.96,34510.0,68.4297,68.4686,67.9435,68.0407,34510.0
2023-02-23 12:00:00,69.95,69.97,69.65,69.75,18808.0,68.031,68.0504,67.7392,67.8365,18808.0
2023-02-23 12:30:00,69.77,69.93,69.68,69.92,21744.0,67.8559,68.0115,67.7684,68.0018,21744.0
2023-02-23 13:00:00,69.92,69.97,69.71,69.88,37664.0,68.0018,68.0504,67.7976,67.9629,37664.0
2023-02-23 13:30:00,69.88,69.9,69.73,69.75,30561.0,67.9629,67.9824,67.817,67.8365,30561.0
2023-02-23 14:00:00,69.73,70.14,69.63,70.05,36168.0,67.817,68.2158,67.7198,68.1282,36168.0
2023-02-23 14:30:00,70.05,70.22,70.02,70.03,38293.0,68.1282,68.2936,68.0991,68.1088,38293.0
2023-02-23 15:00:00,70.04,70.24,70.04,70.2,54252.0,68.1185,68.313,68.1185,68.2741,54252.0
2023-02-23 15:30:00,70.19,70.44,70.17,70.31,215432.0,68.2644,68.5075,68.245,68.3811,215432.0
2023-02-24 09:30:00,69.35,69.41,68.85,69.3,65287.0,67.4474,67.5058,66.9612,67.3988,65287.0
2023-02-24 10:00:00,69.28,69.37,68.97,69.05,32923.0,67.3794,67.4669,67.0779,67.1557,32923.0
2023-02-24 10:30:00,69.04,69.08,68.82,68.86,36074.0,67.146,67.1849,66.932,66.9709,36074.0
2023-02-24 11:00:00,68.87,69.41,68.84,69.39,30263.0,66.9806,67.5058,66.9514,67.4863,30263.0
2023-02-24 11:30:00,69.37,69.62,69.27,69.55,27105.0,67.4669,67.71,67.3696,67.642,27105.0
2023-02-24 12:00:00,69.57,69.65,69.46,69.57,28011.0,67.6614,67.7392,67.5544,67.6614,28011.0
2023-02-24 12:30:00,69.54,69.56,69.29,69.38,28036.0,67.6322,67.6517,67.3891,67.4766,28036.0
2023-02-24 13:00:00,69.36,69.48,69.33,69.46,28144.0,67.4572,67.5739,67.428,67.5544,28144.0
2023-02-24 13:30:00,69.46,69.69,69.27,69.64,31354.0,67.5544,67.7781,67.3696,67.7295,31354.0
2023-02-24 14:00:00,69.63,69.63,69.44,69.48,26024.0,67.7198,67.7198,67.535,67.5739,26024.0
2023-02-24 14:30:00,69.51,69.86,69.44,69.81,32411.0,67.6031,67.9435,67.535,67.8948,32411.0
2023-02-24 15:00:00,69.82,69.9,69.73,69.82,45653.0,67.9046,67.9824,67.817,67.9046,45653.0
2023-02-24 15:30:00,69.81,69.81,69.43,69.66,154876.0,67.8948,67.8948,67.5253,67.7489,154876.0
2023-02-27 09:30:00,70.19,70.98,69.99,70.98,46774.0,68.2644,69.0327,68.0699,69.0327,46774.0
2023-02-27 10:00:00,70.99,71.04,70.65,70.7,47471.0,69.0425,69.0911,68.7118,68.7604,47471.0
2023-02-27 10:30:00,70.68,70.7,70.21,70.45,51060.0,68.741,68.7604,68.2839,68.5173,51060.0
2023-02-27 11:00:00,70.45,70.46,70.12,70.25,35398.0,68.5173,68.527,68.1963,68.3228,35398.0
2023-02-27 11:30:00,70.23,70.26,70.06,70.22,33280.0,68.3033,68.3325,68.138,68.2936,33280.0
2023-02-27 12:00:00,70.22,70.25,70.05,70.25,56966.0,68.2936,68.3228,68.1282,68.3228,56966.0
2023-02-27 12:30:00,70.25,70.37,70.22,70.34,33153.0,68.3228,68.4395,68.2936,68.4103,33153.0
2023-02-27 13:00:00,70.32,70.47,70.28,70.41,25553.0,68.3908,68.5367,68.3519,68.4784,25553.0
2023-02-27 13:30:00,70.4,70.47,70.3,70.42,29284.0,68.4686,68.5367,68.3714,68.4881,29284.0
2023-02-27 14:00:00,70.42,70.46,70.12,70.21,24800.0,68.4881,68.527,68.1963,68.2839,24800.0
2023-02-27 14:30:00,70.21,70.27,70.04,70.14,31149.0,68.2839,68.3422,68.1185,68.2158,31149.0
2023-02-27 15:00:00,70.13,70.2,69.98,70.11,48131.0,68.206,68.2741,68.0602,68.1866,48131.0
2023-02-27 15:30:00,70.1,70.12,69.9,69.96,186182.0,68.1769,68.1963,67.9824,68.0407,186182.0
2023-02-28 09:30:00,69.87,70.32,69.73,70.23,85323.0,67.9532,68.3908,67.817,68.3033,85323.0
2023-02-28 10:00:00,70.19,70.25,69.89,70.03,53483.0,68.2644,68.3228,67.9726,68.1088,53483.0
2023-02-28 10:30:00,70.04,70.29,69.93,70.14,93622.0,68.1185,68.3617,68.0115,68.2158,93622.0
2023-02-28 11:00:00,70.16,70.49,70.15,70.22,55347.0,68.2352,68.5562,68.2255,68.2936,55347.0
2023-02-28 11:30:00,70.22,70.23,70.04,70.2,55672.0,68.2936,68.3033,68.1185,68.2741,55672.0
2023-02-28 12:00:00,70.21,70.35,70.16,70.22,54038.0,68.2839,68.42,68.2352,68.2936,54038.0
2023-02-28 12:30:00,70.22,70.33,70.16,70.33,77634.0,68.2936,68.4006,68.2352,68.4006,77634.0
2023-02-28 13:00:00,70.32,70.39,70.12,70.21,75042.0,68.3908,68.4589,68.1963,68.2839,75042.0
2023-02-28 13:30:00,70.21,70.29,70.04,70.05,78925.0,68.2839,68.3617,68.1185,68.1282,78925.0
2023-02-28 14:00:00,70.05,70.14,69.88,69.98,95556.0,68.1282,68.2158,67.9629,68.0602,95556.0
2023-02-28 14:30:00,69.98,70.23,69.95,69.96,99766.0,68.0602,68.3033,68.031,68.0407,99766.0
2023-02-28 15:00:00,69.96,69.99,69.76,69.83,134520.0,68.0407,68.0699,67.8462,67.9143,134520.0
2023-02-28 15:30:00,69.82,69.98,69.54,69.54,456348.0,67.9046,68.0602,67.6322,67.6322,456348.0
2023-03-01 09:30:00,69.25,69.77,69.06,69.63,53316.0,67.3502,67.8559,67.1654,67.7198,53316.0
2023-03-01 10:00:00,69.67,69.79,69.21,69.3,56466.0,67.7587,67.8754,67.3113,67.3988,56466.0
2023-03-01 10:30:00,69.3,69.48,69.17,69.38,71031.0,67.3988,67.5739,67.2724,67.4766,71031.0
2023-03-01 11:00:00,69.38,69.43,69.05,69.29,71192.0,67.4766,67.5253,67.1557,67.3891,71192.0
2023-03-01 11:30:00,69.28,69.48,69.16,69.42,51728.0,67.3794,67.5739,67.2627,67.5155,51728.0
2023-03-01 12:00:00,69.42,69.49,69.27,69.29,61784.0,67.5155,67.5836,67.3696,67.3891,61784.0
2023-03-01 12:30:00,69.3,69.35,69.17,69.23,32636.0,67.3988,67.4474,67.2724,67.3307,32636.0
2023-03-01 13:00:00,69.22,69.26,69.18,69.23,32022.0,67.321,67.3599,67.2821,67.3307,32022.0
2023-03-01 13:30:00,69.19,69.27,69.11,69.22,39419.0,67.2918,67.3696,67.214,67.321,39419.0
2023-03-01 14:00:00,69.2,69.27,69.12,69.12,38331.0,67.3016,67.3696,67.2238,67.2238,38331.0
2023-03-01 14:30:00,69.09,69.14,69.02,69.11,31383.0,67.1946,67.2432,67.1265,67.214,31383.0
2023-03-01 15:00:00,69.13,69.23,69.08,69.09,65119.0,67.2335,67.3307,67.1849,67.1946,65119.0
2023-03-01 15:30:00,69.09,69.33,69.06,69.2,197256.0,67.1946,67.428,67.1654,67.3016,197256.0
2023-03-02 09:30:00,68.84,68.97,68.6,68.84,27670.0,66.9514,67.0779,66.718,66.9514,27670.0
2023-03-02 10:00:00,68.85,69.2,68.84,69.16,25154.0,66.9612,67.3016,66.9514,67.2627,25154.0
2023-03-02 10:30:00,69.18,69.32,69.07,69.22,22406.0,67.2821,67.4183,67.1751,67.321,22406.0
2023-03-02 11:00:00,69.22,69.3,69.11,69.17,29012.0,67.321,67.3988,67.214,67.2724,29012.0
2023-03-02 11:30:00,69.17,69.38,69.16,69.24,24628.0,67.2724,67.4766,67.2627,67.3405,24628.0
2023-03-02 12:00:00,69.25,69.31,69.16,69.28,28545.0,67.3502,67.4085,67.2627,67.3794,28545.0
2023-03-02 12:30:00,69.27,69.45,69.24,69.39,31062.0,67.3696,67.5447,67.3405,67.4863,31062.0
2023-03-02 13:00:00,69.39,69.44,69.32,69.36,28305.0,67.4863,67.535,67.4183,67.4572,28305.0
2023-03-02 13:30:00,69.37,69.61,69.33,69.59,60775.0,67.4669,67.7003,67.428,67.6809,60775.0
2023-03-02 14:00:00,69.59,69.86,69.58,69.81,39127.0,67.6809,67.9435,67.6711,67.8948,39127.0
2023-03-02 14:30:00,69.84,69.87,69.7,69.76,33918.0,67.924,67.9532,67.7878,67.8462,33918.0
2023-03-02 15:00:00,69.78,69.86,69.66,69.79,64902.0,67.8656,67.9435,67.7489,67.8754,64902.0
2023-03-02 15:30:00,69.81,69.94,69.74,69.87,216895.0,67.8948,68.0213,67.8267,67.9532,216895.0
2023-03-03 09:30:00,70.0,70.1,69.77,69.9,40869.0,68.0796,68.1769,67.8559,67.9824,40869.0
2023-03-03 10:00:00,69.93,69.94,69.63,69.89,35800.0,68.0115,68.0213,67.7198,67.9726,35800.0
2023-03-03 10:30:00,69.89,70.24,69.86,69.96,33283.0,67.9726,68.313,67.9435,68.0407,33283.0
2023-03-03 11:00:00,69.96,70.16,69.96,70.16,32511.0,68.0407,68.2352,68.0407,68.2352,32511.0
2023-03-03 11:30:00,70.17,70.26,70.1,70.24,34353.0,68.245,68.3325,68.1769,68.313,34353.0
2023-03-03 12:00:00,70.24,70.51,70.24,70.47,21108.0,68.313,68.5756,68.313,68.5367,21108.0
2023-03-03 12:30:00,70.46,70.58,70.41,70.57,24549.0,68.527,68.6437,68.4784,68.634,24549.0
2023-03-03 13:00:00,70.56,70.7,70.55,70.57,31522.0,68.6243,68.7604,68.6145,68.634,31522.0
2023-03-03 13:30:00,70.58,70.76,70.56,70.69,31611.0,68.6437,68.8188,68.6243,68.7507,31611.0
2023-03-03 14:00:00,70.7,70.8,70.64,70.65,33084.0,68.7604,68.8577,68.7021,68.7118,33084.0
2023-03-03 14:30:00,70.66,70.81,70.6,70.8,40435.0,68.7215,68.8674,68.6632,68.8577,40435.0
2023-03-03 15:00:00,70.8,70.96,70.8,70.92,48010.0,68.8577,69.0133,68.8577,68.9744,48010.0
2023-03-03 15:30:00,70.92,71.08,70.83,71.08,187628.0,68.9744,69.13,68.8868,69.13,187628.0
2023-03-06 09:30:00,71.09,71.22,70.96,71.12,32999.0,69.1397,69.2661,69.0133,69.1689,32999.0
2023-03-06 10:00:00,71.12,71.28,71.05,71.17,35536.0,69.1689,69.3245,69.1008,69.2175,35536.0
2023-03-06 10:30:00,71.2,71.22,70.96,70.96,20115.0,69.2467,69.2661,69.0133,69.0133,20115.0
2023-03-06 11:00:00,70.98,71.14,70.85,70.87,20680.0,69.0327,69.1883,68.9063,68.9257,20680.0
2023-03-06 11:30:00,70.88,70.89,70.72,70.79,14389.0,68.9355,68.9452,68.7799,68.8479,14389.0
2023-03-06 12:00:00,70.79,70.92,70.78,70.84,13338.0,68.8479,68.9744,68.8382,68.8966,13338.0
2023-03-06 12:30:00,70.84,70.84,70.68,70.76,19454.0,68.8966,68.8966,68.741,68.8188,19454.0
2023-03-06 13:00:00,70.76,70.76,70.62,70.65,18640.0,68.8188,68.8188,68.6826,68.7118,18640.0
2023-03-06 13:30:00,70.62,70.63,70.44,70.46,14520.0,68.6826,68.6923,68.5075,68.527,14520.0
2023-03-06 14:00:00,70.47,70.59,70.45,70.49,15982.0,68.5367,68.6534,68.5173,68.5562,15982.0
2023-03-06 14:30:00,70.5,70.55,70.43,70.45,18241.0,68.5659,68.6145,68.4978,68.5173,18241.0
2023-03-06 15:00:00,70.44,70.46,70.29,70.29,39606.0,68.5075,68.527,68.3617,68.3617,39606.0
2023-03-06 15:30:00,70.29,70.52,70.24,70.39,85911.0,68.3617,68.5853,68.313,68.4589,85911.0
2023-03-07 09:30:00,70.43,70.49,70.11,70.38,18942.0,68.4978,68.5562,68.1866,68.4492,18942.0
2023-03-07 10:00:00,70.37,70.5,70.2,70.41,86353.0,68.4395,68.5659,68.2741,68.4784,86353.0
2023-03-07 10:30:00,70.41,70.5,70.15,70.16,32010.0,68.4784,68.5659,68.2255,68.2352,32010.0
2023-03-07 11:00:00,70.12,70.29,70.1,70.1,14866.0,68.1963,68.3617,68.1769,68.1769,14866.0
2023-03-07 11:30:00,70.13,70.23,70.06,70.06,12868.0,68.206,68.3033,68.138,68.138,12868.0
2023-03-07 12:00:00,70.06,70.27,69.97,70.09,22483.0,68.138,68.3422,68.0504,68.1671,22483.0
2023-03-07 12:30:00,70.09,70.17,69.91,69.91,12917.0,68.1671,68.245,67.9921,67.9921,12917.0
2023-03-07 13:00:00,69.86,69.87,69.64,69.67,18327.0,67.9435,67.9532,67.7295,67.7587,18327.0
2023-03-07 13:30:00,69.68,69.7,69.42,69.5,21793.0,67.7684,67.7878,67.5155,67.5933,21793.0
2023-03-07 14:00:00,69.51,69.63,69.5,69.59,18488.0,67.6031,67.7198,67.5933,67.6809,18488.0
2023-03-07 14:30:00,69.6,69.63,69.46,69.51,21019.0,67.6906,67.7198,67.5544,67.6031,21019.0
2023-03-07 15:00:00,69.52,69.74,69.49,69.63,27350.0,67.6128,67.8267,67.5836,67.7198,27350.0
2023-03-07 15:30:00,69.64,69.84,69.59,69.64,121964.0,67.7295,67.924,67.6809,67.7295,121964.0
2023-03-08 09:30:00,69.7,69.76,69.5,69.73,8798.0,67.7878,67.8462,67.5933,67.817,8798.0
2023-03-08 10:00:00,69.71,69.93,69.51,69.82,33173.0,67.7976,68.0115,67.6031,67.9046,33173.0
2023-03-08 10:30:00,69.81,70.03,69.69,69.74,24911.0,67.8948,68.1088,67.7781,67.8267,24911.0
2023-03-08 11:00:00,69.76,69.9,69.74,69.8,17086.0,67.8462,67.9824,67.8267,67.8851,17086.0
2023-03-08 11:30:00,69.82,70.04,69.75,70.0,14003.0,67.9046,68.1185,67.8365,68.0796,14003.0
2023-03-08 12:00:00,69.98,69.98,69.82,69.83,13756.0,68.0602,68.0602,67.9046,67.9143,13756.0
2023-03-08 12:30:00,69.79,69.83,69.65,69.73,13793.0,67.8754,67.9143,67.7392,67.817,13793.0
2023-03-08 13:00:00,69.76,69.78,69.55,69.58,19893.0,67.8462,67.8656,67.642,67.6711,19893.0
2023-03-08 13:30:00,69.57,69.6,69.47,69.53,15288.0,67.6614,67.6906,67.5642,67.6225,15288.0
2023-03-08 14:00:00,69.56,69.65,69.54,69.63,18796.0,67.6517,67.7392,67.6322,67.7198,18796.0
2023-03-08 14:30:00,69.65,69.66,69.5,69.52,14040.0,67.7392,67.7489,67.5933,67.6128,14040.0
2023-03-08 15:00:00,69.53,69.74,69.5,69.73,26062.0,67.6225,67.8267,67.5933,67.817,26062.0
2023-03-08 15:30:00,69.73,70.04,69.72,69.87,83342.0,67.817,68.1185,67.8073,67.9532,83342.0
2023-03-09 09:30:00,70.1,70.4,69.93,70.16,27297.0,68.1769,68.4686,68.0115,68.2352,27297.0
2023-03-09 10:00:00,70.16,70.41,70.07,70.07,28086.0,68.2352,68.4784,68.1477,68.1477,28086.0
2023-03-09 10:30:00,70.1,70.36,70.05,70.12,20318.0,68.1769,68.4297,68.1282,68.1963,20318.0
2023-03-09 11:00:00,70.09,70.16,69.9,70.08,15666.0,68.1671,68.2352,67.9824,68.1574,15666.0
2023-03-09 11:30:00,70.09,70.2,70.05,70.13,14978.0,68.1671,68.2741,68.1282,68.206,14978.0
2023-03-09 12:00:00,70.15,70.18,70.01,70.17,10456.0,68.2255,68.2547,68.0893,68.245,10456.0
2023-03-09 12:30:00,70.16,70.17,69.92,69.94,12046.0,68.2352,68.245,68.0018,68.0213,12046.0
2023-03-09 13:00:00,69.92,69.99,69.72,69.79,12907.0,68.0018,68.0699,67.8073,67.8754,12907.0
2023-03-09 13:30:00,69.78,69.78,69.54,69.66,12440.0,67.8656,67.8656,67.6322,67.7489,12440.0
2023-03-09 14:00:00,69.67,69.68,69.39,69.47,28179.0,67.7587,67.7684,67.4863,67.5642,28179.0
2023-03-09 14:30:00,69.47,69.49,69.29,69.34,42725.0,67.5642,67.5836,67.3891,67.4377,42725.0
2023-03-09 15:00:00,69.37,69.42,68.84,69.0,21476.0,67.4669,67.5155,66.9514,67.107,21476.0
2023-03-09 15:30:00,68.96,69.24,68.92,69.1,86353.0,67.0681,67.3405,67.0292,67.2043,86353.0
2023-03-10 09:30:00,69.17,69.17,67.87,68.03,40683.0,67.2724,67.2724,66.008,66.1637,40683.0
2023-03-10 10:00:00,68.05,68.44,67.93,68.27,43605.0,66.1831,66.5624,66.0664,66.3971,43605.0
2023-03-10 10:30:00,68.32,68.48,67.9,68.43,30635.0,66.4457,66.6013,66.0372,66.5527,30635.0
2023-03-10 11:00:00,68.4,68.62,68.16,68.57,52475.0,66.5235,66.7375,66.2901,66.6888,52475.0
2023-03-10 11:30:00,68.58,68.69,68.07,68.08,44681.0,66.6986,66.8056,66.2026,66.2123,44681.0
2023-03-10 12:00:00,68.11,68.11,67.71,67.83,23633.0,66.2415,66.2415,65.8524,65.9691,23633.0
2023-03-10 12:30:00,67.84,68.07,67.67,67.69,15164.0,65.9789,66.2026,65.8135,65.833,15164.0
2023-03-10 13:00:00,67.7,67.79,67.25,67.31,20609.0,65.8427,65.9302,65.4051,65.4634,20609.0
2023-03-10 13:30:00,67.27,67.3,66.95,67.16,20320.0,65.4245,65.4537,65.1133,65.3175,20320.0
2023-03-10 14:00:00,67.24,67.66,67.24,67.41,24312.0,65.3953,65.8038,65.3953,65.5607,24312.0
2023-03-10 14:30:00,67.38,68.0,67.38,67.84,23590.0,65.5315,66.1345,65.5315,65.9789,23590.0
2023-03-10 15:00:00,67.88,67.94,67.4,67.68,33258.0,66.0178,66.0761,65.5509,65.8233,33258.0
2023-03-10 15:30:00,67.68,67.76,67.39,67.62,111399.0,65.8233,65.9011,65.5412,65.7649,111399.0
2023-03-13 09:30:00,66.94,67.72,66.47,67.55,37325.0,65.1036,65.8622,64.6465,65.6968,37325.0
2023-03-13 10:00:00,67.53,67.58,67.08,67.15,26839.0,65.6774,65.726,65.2397,65.3078,26839.0
2023-03-13 10:30:00,67.12,67.79,67.11,67.77,26916.0,65.2786,65.9302,65.2689,65.9108,26916.0
2023-03-13 11:00:00,67.71,68.05,67.59,67.99,28735.0,65.8524,66.1831,65.7357,66.1248,28735.0
2023-03-13 11:30:00,67.98,67.98,67.4,67.64,26854.0,66.115,66.115,65.5509,65.7844,26854.0
2023-03-13 12:00:00,67.68,67.98,67.32,67.44,31162.0,65.8233,66.115,65.4731,65.5898,31162.0
2023-03-13 12:30:00,67.44,67.44,67.0,67.06,37623.0,65.5898,65.5898,65.1619,65.2203,37623.0
2023-03-13 13:00:00,67.06,67.34,66.83,67.12,24378.0,65.2203,65.4926,64.9966,65.2786,24378.0
2023-03-13 13:30:00,67.16,67.52,67.07,67.5,19079.0,65.3175,65.6677,65.23,65.6482,19079.0
2023-03-13 14:00:00,67.5,67.7,67.5,67.58,18148.0,65.6482,65.8427,65.6482,65.726,18148.0
2023-03-13 14:30:00,67.57,67.72,67.42,67.44,19226.0,65.7163,65.8622,65.5704,65.5898,19226.0
2023-03-13 15:00:00,67.41,67.47,66.91,67.08,23271.0,65.5607,65.619,65.0744,65.2397,23271.0
2023-03-13 15:30:00,67.07,67.34,66.98,67.13,70153.0,65.23,65.4926,65.1425,65.2883,70153.0
2023-03-14 09:30:00,68.31,68.79,68.31,68.51,33728.0,66.436,66.9028,66.436,66.6305,33728.0
2023-03-14 10:00:00,68.44,68.81,68.36,68.76,20532.0,66.5624,66.9223,66.4846,66.8736,20532.0
2023-03-14 10:30:00,68.75,69.01,68.71,68.81,27373.0,66.8639,67.1168,66.825,66.9223,27373.0
2023-03-14 11:00:00,68.78,68.96,68.74,68.89,18140.0,66.8931,67.0681,66.8542,67.0001,18140.0
2023-03-14 11:30:00,68.96,69.16,68.93,69.1,10956.0,67.0681,67.2627,67.039,67.2043,10956.0
2023-03-14 12:00:00,69.11,69.18,68.93,68.95,15094.0,67.214,67.2821,67.039,67.0584,15094.0
2023-03-14 12:30:00,68.96,69.09,68.81,68.88,14169.0,67.0681,67.1946,66.9223,66.9903,14169.0
2023-03-14 13:00:00,68.89,68.9,68.3,68.41,12722.0,67.0001,67.0098,66.4263,66.5332,12722.0
2023-03-14 13:30:00,68.4,68.47,68.19,68.2,12859.0,66.5235,66.5916,66.3193,66.329,12859.0
2023-03-14 14:00:00,68.24,68.3,67.97,68.27,19601.0,66.3679,66.4263,66.1053,66.3971,19601.0
2023-03-14 14:30:00,68.27,68.35,68.12,68.12,26083.0,66.3971,66.4749,66.2512,66.2512,26083.0
2023-03-14 15:00:00,68.13,68.16,67.84,68.1,30223.0,66.2609,66.2901,65.9789,66.2317,30223.0
2023-03-14 15:30:00,68.07,68.95,68.06,68.9,90753.0,66.2026,67.0584,66.1928,67.0098,90753.0
2023-03-15 09:30:00,67.81,68.0,66.86,67.02,29799.0,65.9497,66.1345,65.0258,65.1814,29799.0
2023-03-15 10:00:00,66.85,67.32,66.71,66.89,39123.0,65.016,65.4731,64.8799,65.0549,39123.0
2023-03-15 10:30:00,66.81,67.24,66.75,67.18,54156.0,64.9771,65.3953,64.9188,65.337,54156.0
2023-03-15 11:00:00,67.16,67.48,67.07,67.11,44288.0,65.3175,65.6287,65.23,65.2689,44288.0
2023-03-15 11:30:00,67.13,67.18,66.73,66.76,32417.0,65.2883,65.337,64.8993,64.9285,32417.0
2023-03-15 12:00:00,66.76,66.82,66.18,66.32,25035.0,64.9285,64.9869,64.3644,64.5006,25035.0
2023-03-15 12:30:00,66.33,66.41,66.18,66.28,24911.0,64.5103,64.5881,64.3644,64.4617,24911.0
2023-03-15 13:00:00,66.26,66.56,66.18,66.53,47237.0,64.4422,64.734,64.3644,64.7048,47237.0
2023-03-15 13:30:00,66.47,66.64,66.17,66.5,32579.0,64.6465,64.8118,64.3547,64.6756,32579.0
2023-03-15 14:00:00,66.5,67.27,66.31,67.06,35857.0,64.6756,65.4245,64.4908,65.2203,35857.0
2023-03-15 14:30:00,67.14,67.15,66.82,67.07,24967.0,65.2981,65.3078,64.9869,65.23,24967.0
2023-03-15 15:00:00,67.11,67.22,66.83,67.19,43647.0,65.2689,65.3759,64.9966,65.3467,43647.0
2023-03-15 15:30:00,67.17,67.21,66.68,67.21,126829.0,65.3273,65.3662,64.8507,65.3662,126829.0
2023-03-16 09:30:00,66.59,67.35,66.54,67.33,44266.0,64.7632,65.5023,64.7145,65.4829,44266.0
2023-03-16 10:00:00,67.33,67.36,66.86,67.14,22358.0,65.4829,65.512,65.0258,65.2981,22358.0
2023-03-16 10:30:00,67.13,68.14,67.13,67.95,24804.0,65.2883,66.2706,65.2883,66.0859,24804.0
2023-03-16 11:00:00,67.98,68.12,67.67,68.06,28003.0,66.115,66.2512,65.8135,66.1928,28003.0
2023-03-16 11:30:00,68.04,68.17,67.91,68.05,13411.0,66.1734,66.2998,66.047,66.1831,13411.0
2023-03-16 12:00:00,68.02,68.05,67.84,67.96,9602.0,66.1539,66.1831,65.9789,66.0956,9602.0
2023-03-16 12:30:00,67.96,68.27,67.81,68.27,17158.0,66.0956,66.3971,65.9497,66.3971,17158.0
2023-03-16 13:00:00,68.27,68.35,68.09,68.16,22026.0,66.3971,66.4749,66.222,66.2901,22026.0
2023-03-16 13:30:00,68.15,68.21,68.01,68.04,26918.0,66.2804,66.3387,66.1442,66.1734,26918.0
2023-03-16 14:00:00,68.04,68.04,67.8,67.94,23567.0,66.1734,66.1734,65.94,66.0761,23567.0
2023-03-16 14:30:00,67.94,68.06,67.81,67.99,31826.0,66.0761,66.1928,65.9497,66.1248,31826.0
2023-03-16 15:00:00,68.0,68.16,67.91,68.16,24534.0,66.1345,66.2901,66.047,66.2901,24534.0
2023-03-16 15:30:00,68.16,68.16,67.9,68.04,104349.0,66.2901,66.2901,66.0372,66.1734,104349.0
2023-03-17 09:30:00,67.95,67.95,67.05,67.19,124305.0,66.0859,66.0859,65.2105,65.3467,124305.0
2023-03-17 10:00:00,67.24,67.65,67.12,67.36,17976.0,65.3953,65.7941,65.2786,65.512,17976.0
2023-03-17 10:30:00,67.37,67.37,66.88,67.01,16662.0,65.5218,65.5218,65.0452,65.1716,16662.0
2023-03-17 11:00:00,66.99,67.06,66.73,66.85,13629.0,65.1522,65.2203,64.8993,65.016,13629.0
2023-03-17 11:30:00,66.85,67.06,66.71,66.8,15840.0,65.016,65.2203,64.8799,64.9674,15840.0
2023-03-17 12:00:00,66.91,67.04,66.86,67.04,16509.0,65.0744,65.2008,65.0258,65.2008,16509.0
2023-03-17 12:30:00,67.07,67.2,66.97,67.01,18154.0,65.23,65.3564,65.1327,65.1716,18154.0
2023-03-17 13:00:00,67.01,67.24,66.99,67.17,10695.0,65.1716,65.3953,65.1522,65.3273,10695.0
2023-03-17 13:30:00,67.17,67.22,66.82,67.03,19497.0,65.3273,65.3759,64.9869,65.1911,19497.0
2023-03-17 14:00:00,67.12,67.15,66.82,66.87,19969.0,65.2786,65.3078,64.9869,65.0355,19969.0
2023-03-17 14:30:00,66.86,67.11,66.85,67.05,25164.0,65.0258,65.2689,65.016,65.2105,25164.0
2023-03-17 15:00:00,67.06,67.22,66.93,67.17,38918.0,65.2203,65.3759,65.0938,65.3273,38918.0
2023-03-17 15:30:00,67.16,67.43,66.95,67.25,147648.0,65.3175,65.5801,65.1133,65.4051,147648.0
2023-03-20 09:30:00,67.71,68.41,67.63,68.26,17200.0,65.8524,66.5332,65.7746,66.3873,17200.0
2023-03-20 10:00:00,68.27,68.39,67.95,68.35,10637.0,66.3971,66.5138,66.0859,66.4749,10637.0
2023-03-20 10:30:00,68.37,68.59,68.28,68.59,15734.0,66.4943,66.7083,66.4068,66.7083,15734.0
2023-03-20 11:00:00,68.58,68.73,68.37,68.62,22915.0,66.6986,66.8445,66.4943,66.7375,22915.0
2023-03-20 11:30:00,68.67,68.74,68.5,68.58,21710.0,66.7861,66.8542,66.6208,66.6986,21710.0
2023-03-20 12:00:00,68.58,68.6,68.24,68.34,18910.0,66.6986,66.718,66.3679,66.4652,18910.0
2023-03-20 12:30:00,68.38,68.77,68.34,68.72,15211.0,66.5041,66.8834,66.4652,66.8347,15211.0
2023-03-20 13:00:00,68.64,68.93,68.64,68.88,17267.0,66.7569,67.039,66.7569,66.9903,17267.0
2023-03-20 13:30:00,68.85,68.93,68.74,68.79,12411.0,66.9612,67.039,66.8542,66.9028,12411.0
2023-03-20 14:00:00,68.77,68.81,68.64,68.74,8974.0,66.8834,66.9223,66.7569,66.8542,8974.0
2023-03-20 14:30:00,68.69,68.73,68.54,68.67,13778.0,66.8056,66.8445,66.6597,66.7861,13778.0
2023-03-20 15:00:00,68.66,68.78,68.61,68.78,26631.0,66.7764,66.8931,66.7277,66.8931,26631.0
2023-03-20 15:30:00,68.78,69.03,68.77,68.93,53572.0,66.8931,67.1362,66.8834,67.039,53572.0
2023-03-21 09:30:00,69.74,70.0,69.6,69.81,11454.0,67.8267,68.0796,67.6906,67.8948,11454.0
2023-03-21 10:00:00,69.84,69.89,69.38,69.47,29808.0,67.924,67.9726,67.4766,67.5642,29808.0
2023-03-21 10:30:00,69.45,69.49,69.17,69.22,22388.0,67.5447,67.5836,67.2724,67.321,22388.0
2023-03-21 11:00:00,69.24,69.43,69.16,69.35,14506.0,67.3405,67.5253,67.2627,67.4474,14506.0
2023-03-21 11:30:00,69.37,69.38,69.03,69.03,14060.0,67.4669,67.4766,67.1362,67.1362,14060.0
2023-03-21 12:00:00,69.02,69.12,68.93,69.12,28654.0,67.1265,67.2238,67.039,67.2238,28654.0
2023-03-21 12:30:00,69.14,69.15,69.04,69.11,15607.0,67.2432,67.2529,67.146,67.214,15607.0
2023-03-21 13:00:00,69.12,69.15,69.02,69.09,12630.0,67.2238,67.2529,67.1265,67.1946,12630.0
2023-03-21 13:30:00,69.1,69.15,68.76,68.76,16371.0,67.2043,67.2529,66.8736,66.8736,16371.0
2023-03-21 14:00:00,68.78,69.0,68.76,68.97,18626.0,66.8931,67.107,66.8736,67.0779,18626.0
2023-03-21 14:30:00,68.98,69.14,68.97,69.08,17030.0,67.0876,67.2432,67.0779,67.1849,17030.0
2023-03-21 15:00:00,69.06,69.33,69.06,69.23,27436.0,67.1654,67.428,67.1654,67.3307,27436.0
2023-03-21 15:30:00,69.23,69.56,69.23,69.5,94077.0,67.3307,67.6517,67.3307,67.5933,94077.0
2023-03-22 09:30:00,69.46,69.95,69.46,69.79,36495.0,67.5544,68.031,67.5544,67.8754,36495.0
2023-03-22 10:00:00,69.81,69.88,69.51,69.69,21714.0,67.8948,67.9629,67.6031,67.7781,21714.0
2023-03-22 10:30:00,69.67,69.79,69.64,69.78,10602.0,67.7587,67.8754,67.7295,67.8656,10602.0
2023-03-22 11:00:00,69.79,69.83,69.55,69.58,9307.0,67.8754,67.9143,67.642,67.6711,9307.0
2023-03-22 11:30:00,69.57,69.6,69.42,69.48,6539.0,67.6614,67.6906,67.5155,67.5739,6539.0
2023-03-22 12:00:00,69.48,69.48,69.32,69.44,6626.0,67.5739,67.5739,67.4183,67.535,6626.0
2023-03-22 12:30:00,69.42,69.45,69.21,69.22,11692.0,67.5155,67.5447,67.3113,67.321,11692.0
2023-03-22 13:00:00,69.23,69.23,69.08,69.18,13306.0,67.3307,67.3307,67.1849,67.2821,13306.0
2023-03-22 13:30:00,69.19,69.27,69.1,69.17,13888.0,67.2918,67.3696,67.2043,67.2724,13888.0
2023-03-22 14:00:00,69.2,69.73,69.19,69.48,12493.0,67.3016,67.817,67.2918,67.5739,12493.0
2023-03-22 14:30:00,69.46,69.94,69.21,69.38,19215.0,67.5544,68.0213,67.3113,67.4766,19215.0
2023-03-22 15:00:00,69.36,69.5,68.85,69.39,26291.0,67.4572,67.5933,66.9612,67.4863,26291.0
2023-03-22 15:30:00,69.38,69.4,68.25,68.26,106554.0,67.4766,67.4961,66.3776,66.3873,106554.0
2023-03-23 09:30:00,68.35,69.17,68.13,69.14,26633.0,66.4749,67.2724,66.2609,67.2432,26633.0
2023-03-23 10:00:00,69.16,69.33,69.07,69.15,19933.0,67.2627,67.428,67.1751,67.2529,19933.0
2023-03-23 10:30:00,69.17,69.71,69.13,69.71,17854.0,67.2724,67.7976,67.2335,67.7976,17854.0
2023-03-23 11:00:00,69.75,69.96,69.73,69.74,26433.0,67.8365,68.0407,67.817,67.8267,26433.0
2023-03-23 11:30:00,69.75,69.88,69.7,69.79,24358.0,67.8365,67.9629,67.7878,67.8754,24358.0
2023-03-23 12:00:00,69.79,69.86,69.5,69.63,28660.0,67.8754,67.9435,67.5933,67.7198,28660.0
2023-03-23 12:30:00,69.65,69.7,69.45,69.56,18964.0,67.7392,67.7878,67.5447,67.6517,18964.0
2023-03-23 13:00:00,69.57,69.62,69.22,69.32,175263.0,67.6614,67.71,67.321,67.4183,175263.0
2023-03-23 13:30:00,69.33,69.5,69.26,69.37,27483.0,67.428,67.5933,67.3599,67.4669,27483.0
2023-03-23 14:00:00,69.39,69.45,68.85,68.85,20258.0,67.4863,67.5447,66.9612,66.9612,20258.0
2023-03-23 14:30:00,68.83,68.98,68.58,68.87,34894.0,66.9417,67.0876,66.6986,66.9806,34894.0
2023-03-23 15:00:00,68.89,69.23,68.61,68.84,42611.0,67.0001,67.3307,66.7277,66.9514,42611.0
2023-03-23 15:30:00,68.81,69.35,68.68,69.03,147833.0,66.9223,67.4474,66.7958,67.1362,147833.0
2023-03-24 09:30:00,68.58,69.01,67.98,68.32,19759.0,66.6986,67.1168,66.115,66.4457,19759.0
2023-03-24 10:00:00,68.39,68.55,67.98,68.47,30137.0,66.5138,66.6694,66.115,66.5916,30137.0
2023-03-24 10:30:00,68.5,68.52,68.07,68.22,13505.0,66.6208,66.6402,66.2026,66.3484,13505.0
2023-03-24 11:00:00,68.22,68.4,68.14,68.36,10297.0,66.3484,66.5235,66.2706,66.4846,10297.0
2023-03-24 11:30:00,68.37,68.84,68.33,68.73,14292.0,66.4943,66.9514,66.4554,66.8445,14292.0
2023-03-24 12:00:00,68.75,68.9,68.69,68.8,18023.0,66.8639,67.0098,66.8056,66.9125,18023.0
2023-03-24 12:30:00,68.8,69.0,68.74,68.89,13951.0,66.9125,67.107,66.8542,67.0001,13951.0
2023-03-24 13:00:00,68.92,68.99,68.79,68.95,17732.0,67.0292,67.0973,66.9028,67.0584,17732.0
2023-03-24 13:30:00,68.96,69.03,68.75,68.89,30991.0,67.0681,67.1362,66.8639,67.0001,30991.0
2023-03-24 14:00:00,68.88,68.95,68.82,68.86,17375.0,66.9903,67.0584,66.932,66.9709,17375.0
2023-03-24 14:30:00,68.84,68.98,68.84,68.91,22183.0,66.9514,67.0876,66.9514,67.0195,22183.0
2023-03-24 15:00:00,68.9,69.06,68.81,69.05,29969.0,67.0098,67.1654,66.9223,67.1557,29969.0
2023-03-24 15:30:00,69.05,69.12,68.88,69.05,127302.0,67.1557,67.2238,66.9903,67.1557,127302.0
2023-03-27 09:30:00,69.81,69.94,69.6,69.74,16854.0,67.8948,68.0213,67.6906,67.8267,16854.0
2023-03-27 10:00:00,69.7,69.7,69.35,69.42,29769.0,67.7878,67.7878,67.4474,67.5155,29769.0
2023-03-27 10:30:00,69.41,69.55,69.3,69.39,32045.0,67.5058,67.642,67.3988,67.4863,32045.0
2023-03-27 11:00:00,69.41,69.49,69.3,69.47,25323.0,67.5058,67.5836,67.3988,67.5642,25323.0
2023-03-27 11:30:00,69.46,69.54,69.34,69.44,14833.0,67.5544,67.6322,67.4377,67.535,14833.0
2023-03-27 12:00:00,69.43,69.61,69.38,69.52,35385.0,67.5253,67.7003,67.4766,67.6128,35385.0
2023-03-27 12:30:00,69.51,69.71,69.49,69.61,16516.0,67.6031,67.7976,67.5836,67.7003,16516.0
2023-03-27 13:00:00,69.62,69.79,69.61,69.79,18667.0,67.71,67.8754,67.7003,67.8754,18667.0
2023-03-27 13:30:00,69.79,69.88,69.72,69.72,18432.0,67.8754,67.9629,67.8073,67.8073,18432.0
2023-03-27 14:00:00,69.7,69.78,69.59,69.76,20112.0,67.7878,67.8656,67.6809,67.8462,20112.0
2023-03-27 14:30:00,69.77,69.9,69.77,69.84,20120.0,67.8559,67.9824,67.8559,67.924,20120.0
2023-03-27 15:00:00,69.84,69.97,69.8,69.92,40587.0,67.924,68.0504,67.8851,68.0018,40587.0
2023-03-27 15:30:00,69.93,69.99,69.73,69.92,205304.0,68.0115,68.0699,67.817,68.0018,205304.0
2023-03-28 09:30:00,70.0,70.36,69.89,70.16,59006.0,68.0796,68.4297,67.9726,68.2352,59006.0
2023-03-28 10:00:00,70.15,70.38,70.01,70.3,16320.0,68.2255,68.4492,68.0893,68.3714,16320.0
2023-03-28 10:30:00,70.3,70.3,69.9,69.94,32145.0,68.3714,68.3714,67.9824,68.0213,32145.0
2023-03-28 11:00:00,69.99,70.15,69.97,70.08,16682.0,68.0699,68.2255,68.0504,68.1574,16682.0
2023-03-28 11:30:00,70.08,70.36,70.08,70.22,13704.0,68.1574,68.4297,68.1574,68.2936,13704.0
2023-03-28 12:00:00,70.21,70.26,70.07,70.26,12568.0,68.2839,68.3325,68.1477,68.3325,12568.0
2023-03-28 12:30:00,70.22,70.33,70.15,70.22,8046.0,68.2936,68.4006,68.2255,68.2936,8046.0
2023-03-28 13:00:00,70.22,70.25,70.1,70.13,18096.0,68.2936,68.3228,68.1769,68.206,18096.0
2023-03-28 13:30:00,70.17,70.17,70.02,70.08,17319.0,68.245,68.245,68.0991,68.1574,17319.0
2023-03-28 14:00:00,70.11,70.19,70.02,70.08,11152.0,68.1866,68.2644,68.0991,68.1574,11152.0
2023-03-28 14:30:00,70.08,70.21,70.0,70.21,19316.0,68.1574,68.2839,68.0796,68.2839,19316.0
2023-03-28 15:00:00,70.21,70.29,70.16,70.2,31905.0,68.2839,68.3617,68.2352,68.2741,31905.0
2023-03-28 15:30:00,70.19,70.48,70.15,70.42,98278.0,68.2644,68.5464,68.2255,68.4881,98278.0
2023-03-29 09:30:00,71.14,71.41,70.77,71.14,21561.0,69.1883,69.4509,68.8285,69.1883,21561.0
2023-03-29 10:00:00,71.17,71.3,71.03,71.09,15476.0,69.2175,69.3439,69.0814,69.1397,15476.0
2023-03-29 10:30:00,71.1,71.2,71.01,71.1,36912.0,69.1494,69.2467,69.0619,69.1494,36912.0
2023-03-29 11:00:00,71.1,71.11,70.89,70.97,35739.0,69.1494,69.1592,68.9452,69.023,35739.0
2023-03-29 11:30:00,70.97,71.01,70.81,70.83,34733.0,69.023,69.0619,68.8674,68.8868,34733.0
2023-03-29 12:00:00,70.83,71.05,70.78,70.97,34113.0,68.8868,69.1008,68.8382,69.023,34113.0
2023-03-29 12:30:00,70.97,71.11,70.91,70.97,38096.0,69.023,69.1592,68.9646,69.023,38096.0
2023-03-29 13:00:00,70.97,71.11,70.96,71.08,16015.0,69.023,69.1592,69.0133,69.13,16015.0
2023-03-29 13:30:00,71.08,71.08,70.92,70.99,17369.0,69.13,69.13,68.9744,69.0425,17369.0
2023-03-29 14:00:00,71.0,71.05,70.92,70.97,23076.0,69.0522,69.1008,68.9744,69.023,23076.0
2023-03-29 14:30:00,70.97,71.09,70.96,71.02,18105.0,69.023,69.1397,69.0133,69.0716,18105.0
2023-03-29 15:00:00,71.02,71.18,70.96,71.16,28597.0,69.0716,69.2272,69.0133,69.2078,28597.0
2023-03-29 15:30:00,71.13,71.33,71.08,71.33,94990.0,69.1786,69.3731,69.13,69.3731,94990.0
2023-03-30 09:30:00,71.86,71.99,71.69,71.95,14969.0,69.8886,70.015,69.7233,69.9761,14969.0
2023-03-30 10:00:00,71.92,71.99,71.72,71.95,15208.0,69.9469,70.015,69.7524,69.9761,15208.0
2023-03-30 10:30:00,71.99,72.16,71.97,71.98,17222.0,70.015,70.1804,69.9956,70.0053,17222.0
2023-03-30 11:00:00,71.99,72.09,71.93,71.95,10659.0,70.015,70.1123,69.9567,69.9761,10659.0
2023-03-30 11:30:00,71.94,71.99,71.83,71.91,38545.0,69.9664,70.015,69.8594,69.9372,38545.0
2023-03-30 12:00:00,71.93,71.98,71.84,71.98,14606.0,69.9567,70.0053,69.8691,70.0053,14606.0
2023-03-30 12:30:00,71.96,71.97,71.76,71.82,29114.0,69.9858,69.9956,69.7913,69.8497,29114.0
2023-03-30 13:00:00,71.81,71.9,71.77,71.86,20640.0,69.84,69.9275,69.8011,69.8886,20640.0
2023-03-30 13:30:00,71.82,71.94,71.71,71.9,19507.0,69.8497,69.9664,69.7427,69.9275,19507.0
2023-03-30 14:00:00,71.86,72.0,71.86,71.99,14382.0,69.8886,70.0247,69.8886,70.015,14382.0
2023-03-30 14:30:00,71.98,72.03,71.79,71.82,21205.0,70.0053,70.0539,69.8205,69.8497,21205.0
2023-03-30 15:00:00,71.81,71.87,71.75,71.81,32391.0,69.84,69.8983,69.7816,69.84,32391.0
2023-03-30 15:30:00,71.81,71.96,71.7,71.76,102989.0,69.84,69.9858,69.733,69.7913,102989.0
2023-03-31 09:30:00,72.25,72.4,72.08,72.28,16717.0,70.2679,70.4138,70.1026,70.2971,16717.0
2023-03-31 10:00:00,72.32,72.49,72.1,72.22,23119.0,70.336,70.5013,70.122,70.2387,23119.0
2023-03-31 10:30:00,72.23,72.46,72.1,72.43,24242.0,70.2484,70.4721,70.122,70.4429,24242.0
2023-03-31 11:00:00,72.45,72.8,72.42,72.73,19133.0,70.4624,70.8028,70.4332,70.7347,19133.0
2023-03-31 11:30:00,72.7,72.78,72.62,72.71,23487.0,70.7055,70.7833,70.6277,70.7153,23487.0
2023-03-31 12:00:00,72.71,72.87,72.71,72.77,16666.0,70.7153,70.8709,70.7153,70.7736,16666.0
2023-03-31 12:30:00,72.8,72.81,72.58,72.64,10626.0,70.8028,70.8125,70.5888,70.6472,10626.0
2023-03-31 13:00:00,72.65,72.75,72.58,72.58,28808.0,70.6569,70.7542,70.5888,70.5888,28808.0
2023-03-31 13:30:00,72.56,72.57,72.42,72.53,19744.0,70.5694,70.5791,70.4332,70.5402,19744.0
2023-03-31 14:00:00,72.56,72.65,72.48,72.51,21508.0,70.5694,70.6569,70.4916,70.5208,21508.0
2023-03-31 14:30:00,72.51,72.67,72.5,72.65,19277.0,70.5208,70.6764,70.511,70.6569,19277.0
2023-03-31 15:00:00,72.7,72.9,72.68,72.85,19667.0,70.7055,70.9001,70.6861,70.8514,19667.0
2023-03-31 15:30:00,72.87,73.1,72.76,73.03,111895.0,70.8709,71.0946,70.7639,71.0265,111895.0
2023-04-03 09:30:00,72.79,73.0,72.7,72.95,80976.0,70.7931,70.9973,70.7055,70.9487,80976.0
2023-04-03 10:00:00,72.92,73.08,72.74,73.04,38243.0,70.9195,71.0751,70.7444,71.0362,38243.0
2023-04-03 10:30:00,73.05,73.08,72.33,72.45,36272.0,71.0459,71.0751,70.3457,70.4624,36272.0
2023-04-03 11:00:00,72.42,72.42,71.97,72.05,24690.0,70.4332,70.4332,69.9956,70.0734,24690.0
2023-04-03 11:30:00,72.03,72.25,71.99,72.17,40471.0,70.0539,70.2679,70.015,70.1901,40471.0
2023-04-03 12:00:00,72.2,72.39,72.17,72.26,38941.0,70.2193,70.404,70.1901,70.2776,38941.0
2023-04-03 12:30:00,72.25,72.29,72.03,72.07,37265.0,70.2679,70.3068,70.0539,70.0928,37265.0
2023-04-03 13:00:00,72.06,72.27,71.99,71.99,35237.0,70.0831,70.2873,70.015,70.015,35237.0
2023-04-03 13:30:00,71.99,72.15,71.96,72.0,51156.0,70.015,70.1706,69.9858,70.0247,51156.0
2023-04-03 14:00:00,72.0,72.14,72.0,72.14,29272.0,70.0247,70.1609,70.0247,70.1609,29272.0
2023-04-03 14:30:00,72.14,72.18,72.05,72.09,22853.0,70.1609,70.1998,70.0734,70.1123,22853.0
2023-04-03 15:00:00,72.12,72.3,72.1,72.28,38939.0,70.1415,70.3165,70.122,70.2971,38939.0
2023-04-03 15:30:00,72.28,72.41,72.27,72.41,123682.0,70.2971,70.4235,70.2873,70.4235,123682.0
2023-04-04 09:30:00,72.47,72.47,71.94,72.02,75097.0,70.4819,70.4819,69.9664,70.0442,75097.0
2023-04-04 10:00:00,71.99,72.17,71.64,71.67,36917.0,70.015,70.1901,69.6746,69.7038,36917.0
2023-04-04 10:30:00,71.7,71.8,71.38,71.38,21229.0,69.733,69.8302,69.4218,69.4218,21229.0
2023-04-04 11:00:00,71.36,71.38,70.84,70.99,31096.0,69.4023,69.4218,68.8966,69.0425,31096.0
2023-04-04 11:30:00,70.99,71.07,70.62,70.63,16839.0,69.0425,69.1203,68.6826,68.6923,16839.0
2023-04-04 12:00:00,70.76,70.79,70.59,70.78,14028.0,68.8188,68.8479,68.6534,68.8382,14028.0
2023-04-04 12:30:00,70.78,70.82,70.7,70.75,11592.0,68.8382,68.8771,68.7604,68.809,11592.0
2023-04-04 13:00:00,70.72,70.91,70.71,70.84,22031.0,68.7799,68.9646,68.7701,68.8966,22031.0
2023-04-04 13:30:00,70.85,70.88,70.63,70.75,27520.0,68.9063,68.9355,68.6923,68.809,27520.0
2023-04-04 14:00:00,70.73,70.75,70.55,70.58,18071.0,68.7896,68.809,68.6145,68.6437,18071.0
2023-04-04 14:30:00,70.55,70.7,70.52,70.61,26029.0,68.6145,68.7604,68.5853,68.6729,26029.0
2023-04-04 15:00:00,70.59,70.73,70.47,70.49,40166.0,68.6534,68.7896,68.5367,68.5562,40166.0
2023-04-04 15:30:00,70.49,70.72,70.32,70.7,108107.0,68.5562,68.7799,68.3908,68.7604,108107.0
2023-04-05 09:30:00,70.25,70.5,70.16,70.27,37439.0,68.3228,68.5659,68.2352,68.3422,37439.0
2023-04-05 10:00:00,70.33,70.39,69.85,69.96,40905.0,68.4006,68.4589,67.9337,68.0407,40905.0
2023-04-05 10:30:00,70.0,70.14,69.8,69.9,20535.0,68.0796,68.2158,67.8851,67.9824,20535.0
2023-04-05 11:00:00,69.88,69.98,69.55,69.59,13111.0,67.9629,68.0602,67.642,67.6809,13111.0
2023-04-05 11:30:00,69.59,69.78,69.45,69.5,9155.0,67.6809,67.8656,67.5447,67.5933,9155.0
2023-04-05 12:00:00,69.5,69.5,69.18,69.26,10914.0,67.5933,67.5933,67.2821,67.3599,10914.0
2023-04-05 12:30:00,69.25,69.28,69.16,69.23,20109.0,67.3502,67.3794,67.2627,67.3307,20109.0
2023-04-05 13:00:00,69.27,69.42,69.23,69.34,9332.0,67.3696,67.5155,67.3307,67.4377,9332.0
2023-04-05 13:30:00,69.34,69.35,68.96,69.12,11162.0,67.4377,67.4474,67.0681,67.2238,11162.0
2023-04-05 14:00:00,69.12,69.24,68.97,69.02,13108.0,67.2238,67.3405,67.0779,67.1265,13108.0
2023-04-05 14:30:00,69.03,69.25,69.02,69.21,19341.0,67.1362,67.3502,67.1265,67.3113,19341.0
2023-04-05 15:00:00,69.2,69.35,69.17,69.32,32019.0,67.3016,67.4474,67.2724,67.4183,32019.0
2023-04-05 15:30:00,69.34,69.59,69.32,69.54,105329.0,67.4377,67.6809,67.4183,67.6322,105329.0
2023-04-06 09:30:00,69.53,69.53,69.02,69.33,15614.0,67.6225,67.6225,67.1265,67.428,15614.0
2023-04-06 10:00:00,69.36,69.63,69.34,69.48,12949.0,67.4572,67.7198,67.4377,67.5739,12949.0
2023-04-06 10:30:00,69.48,69.52,69.11,69.13,10315.0,67.5739,67.6128,67.214,67.2335,10315.0
2023-04-06 11:00:00,69.16,69.27,69.05,69.08,5739.0,67.2627,67.3696,67.1557,67.1849,5739.0
2023-04-06 11:30:00,69.08,69.08,68.94,69.08,10869.0,67.1849,67.1849,67.0487,67.1849,10869.0
2023-04-06 12:00:00,69.09,69.24,69.06,69.23,15099.0,67.1946,67.3405,67.1654,67.3307,15099.0
2023-04-06 12:30:00,69.23,69.39,69.22,69.3,18261.0,67.3307,67.4863,67.321,67.3988,18261.0
2023-04-06 13:00:00,69.3,69.35,69.22,69.23,12426.0,67.3988,67.4474,67.321,67.3307,12426.0
2023-04-06 13:30:00,69.23,69.28,69.06,69.06,14495.0,67.3307,67.3794,67.1654,67.1654,14495.0
2023-04-06 14:00:00,69.02,69.23,68.99,69.23,10884.0,67.1265,67.3307,67.0973,67.3307,10884.0
2023-04-06 14:30:00,69.25,69.26,69.16,69.18,11473.0,67.3502,67.3599,67.2627,67.2821,11473.0
2023-04-06 15:00:00,69.18,69.21,68.98,69.03,13594.0,67.2821,67.3113,67.0876,67.1362,13594.0
2023-04-06 15:30:00,69.03,69.08,68.8,69.05,64894.0,67.1362,67.1849,66.9125,67.1557,64894.0
2023-04-10 09:30:00,68.77,69.34,68.76,69.18,13202.0,66.8834,67.4377,66.8736,67.2821,13202.0
2023-04-10 10:00:00,69.14,69.57,69.14,69.32,10881.0,67.2432,67.6614,67.2432,67.4183,10881.0
2023-04-10 10:30:00,69.31,69.52,69.22,69.22,10202.0,67.4085,67.6128,67.321,67.321,10202.0
2023-04-10 11:00:00,69.27,69.4,69.22,69.36,9177.0,67.3696,67.4961,67.321,67.4572,9177.0
2023-04-10 11:30:00,69.4,69.4,69.2,69.2,7665.0,67.4961,67.4961,67.3016,67.3016,7665.0
2023-04-10 12:00:00,69.25,69.32,69.12,69.31,7032.0,67.3502,67.4183,67.2238,67.4085,7032.0
2023-04-10 12:30:00,69.3,69.49,69.29,69.49,12450.0,67.3988,67.5836,67.3891,67.5836,12450.0
2023-04-10 13:00:00,69.48,69.64,69.47,69.48,8898.0,67.5739,67.7295,67.5642,67.5739,8898.0
2023-04-10 13:30:00,69.49,69.65,69.45,69.55,7909.0,67.5836,67.7392,67.5447,67.642,7909.0
2023-04-10 14:00:00,69.53,69.65,69.47,69.53,8797.0,67.6225,67.7392,67.5642,67.6225,8797.0
2023-04-10 14:30:00,69.54,69.63,69.51,69.63,11351.0,67.6322,67.7198,67.6031,67.7198,11351.0
2023-04-10 15:00:00,69.64,69.71,69.53,69.59,15333.0,67.7295,67.7976,67.6225,67.6809,15333.0
2023-04-10 15:30:00,69.61,69.82,69.61,69.82,51366.0,67.7003,67.9046,67.7003,67.9046,51366.0
2023-04-11 09:30:00,70.17,70.43,70.05,70.2,17932.0,68.245,68.4978,68.1282,68.2741,17932.0
2023-04-11 10:00:00,70.22,70.31,70.14,70.21,22210.0,68.2936,68.3811,68.2158,68.2839,22210.0
2023-04-11 10:30:00,70.22,70.24,69.99,70.21,8818.0,68.2936,68.313,68.0699,68.2839,8818.0
2023-04-11 11:00:00,70.21,70.4,70.18,70.4,23297.0,68.2839,68.4686,68.2547,68.4686,23297.0
2023-04-11 11:30:00,70.54,70.55,70.41,70.49,20564.0,68.6048,68.6145,68.4784,68.5562,20564.0
2023-04-11 12:00:00,70.51,70.54,70.39,70.41,9269.0,68.5756,68.6048,68.4589,68.4784,9269.0
2023-04-11 12:30:00,70.42,70.46,70.22,70.34,16522.0,68.4881,68.527,68.2936,68.4103,16522.0
2023-04-11 13:00:00,70.37,70.44,70.24,70.33,6927.0,68.4395,68.5075,68.313,68.4006,6927.0
2023-04-11 13:30:00,70.31,70.62,70.31,70.59,25713.0,68.3811,68.6826,68.3811,68.6534,25713.0
2023-04-11 14:00:00,70.59,70.63,70.48,70.52,7541.0,68.6534,68.6923,68.5464,68.5853,7541.0
2023-04-11 14:30:00,70.53,70.66,70.52,70.56,7746.0,68.5951,68.7215,68.5853,68.6243,7746.0
2023-04-11 15:00:00,70.55,70.62,70.48,70.51,11334.0,68.6145,68.6826,68.5464,68.5756,11334.0
2023-04-11 15:30:00,70.53,70.58,70.21,70.26,53260.0,68.5951,68.6437,68.2839,68.3325,53260.0
2023-04-12 09:30:00,70.7,70.99,70.5,70.69,24718.0,68.7604,69.0425,68.5659,68.7507,24718.0
2023-04-12 10:00:00,70.59,71.09,70.54,71.03,25167.0,68.6534,69.1397,68.6048,69.0814,25167.0
2023-04-12 10:30:00,70.97,71.08,70.72,70.73,9680.0,69.023,69.13,68.7799,68.7896,9680.0
2023-04-12 11:00:00,70.76,70.85,70.5,70.8,17066.0,68.8188,68.9063,68.5659,68.8577,17066.0
2023-04-12 11:30:00,70.8,70.81,70.66,70.78,11096.0,68.8577,68.8674,68.7215,68.8382,11096.0
2023-04-12 12:00:00,70.81,70.83,70.67,70.72,9453.0,68.8674,68.8868,68.7312,68.7799,9453.0
2023-04-12 12:30:00,70.69,70.78,70.62,70.75,8287.0,68.7507,68.8382,68.6826,68.809,8287.0
2023-04-12 13:00:00,70.76,70.82,70.69,70.8,6484.0,68.8188,68.8771,68.7507,68.8577,6484.0
2023-04-12 13:30:00,70.81,70.94,70.81,70.92,8213.0,68.8674,68.9938,68.8674,68.9744,8213.0
2023-04-12 14:00:00,70.95,71.11,70.73,70.76,10554.0,69.0036,69.1592,68.7896,68.8188,10554.0
2023-04-12 14:30:00,70.75,70.76,70.59,70.61,12098.0,68.809,68.8188,68.6534,68.6729,12098.0
2023-04-12 15:00:00,70.64,70.68,70.39,70.48,18012.0,68.7021,68.741,68.4589,68.5464,18012.0
2023-04-12 15:30:00,70.5,70.67,70.47,70.67,68736.0,68.5659,68.7312,68.5367,68.7312,68736.0
2023-04-13 09:30:00,70.73,70.75,69.79,69.79,22796.0,68.7896,68.809,67.8754,67.8754,22796.0
2023-04-13 10:00:00,69.69,70.04,69.61,70.01,13101.0,67.7781,68.1185,67.7003,68.0893,13101.0
2023-04-13 10:30:00,70.0,70.05,69.82,69.9,13119.0,68.0796,68.1282,67.9046,67.9824,13119.0
2023-04-13 11:00:00,69.9,70.18,69.88,70.06,13109.0,67.9824,68.2547,67.9629,68.138,13109.0
2023-04-13 11:30:00,70.06,70.22,70.03,70.22,19289.0,68.138,68.2936,68.1088,68.2936,19289.0
2023-04-13 12:00:00,70.23,70.34,70.2,70.22,18016.0,68.3033,68.4103,68.2741,68.2936,18016.0
2023-04-13 12:30:00,70.23,70.36,70.19,70.35,13606.0,68.3033,68.4297,68.2644,68.42,13606.0
2023-04-13 13:00:00,70.35,70.52,70.31,70.49,16394.0,68.42,68.5853,68.3811,68.5562,16394.0
2023-04-13 13:30:00,70.47,70.67,70.43,70.65,22840.0,68.5367,68.7312,68.4978,68.7118,22840.0
2023-04-13 14:00:00,70.65,70.85,70.64,70.82,30534.0,68.7118,68.9063,68.7021,68.8771,30534.0
2023-04-13 14:30:00,70.81,70.95,70.78,70.94,24806.0,68.8674,69.0036,68.8382,68.9938,24806.0
2023-04-13 15:00:00,70.95,71.04,70.81,71.03,44289.0,69.0036,69.0911,68.8674,69.0814,44289.0
2023-04-13 15:30:00,71.03,71.15,70.91,71.12,134880.0,69.0814,69.1981,68.9646,69.1689,134880.0
2023-04-14 09:30:00,71.0,71.63,70.68,71.33,56019.0,69.2816,69.8964,68.9694,69.6037,56019.0
2023-04-14 10:00:00,71.25,71.6,71.13,71.15,30710.0,69.5256,69.8671,69.4085,69.428,30710.0
2023-04-14 10:30:00,71.16,71.31,71.05,71.17,16337.0,69.4378,69.5841,69.3304,69.4475,16337.0
2023-04-14 11:00:00,71.08,71.1,70.91,70.94,9324.0,69.3597,69.3792,69.1938,69.2231,9324.0
2023-04-14 11:30:00,70.9,70.97,70.84,70.94,5925.0,69.1841,69.2524,69.1255,69.2231,5925.0
2023-04-14 12:00:00,70.95,70.98,70.85,70.85,7211.0,69.2328,69.2621,69.1353,69.1353,7211.0
2023-04-14 12:30:00,70.83,70.92,70.59,70.59,6635.0,69.1158,69.2036,68.8816,68.8816,6635.0
2023-04-14 13:00:00,70.62,70.69,70.55,70.56,10145.0,68.9108,68.9791,68.8425,68.8523,10145.0
2023-04-14 13:30:00,70.55,70.58,70.39,70.58,19213.0,68.8425,68.8718,68.6864,68.8718,19213.0
2023-04-14 14:00:00,70.58,70.66,70.5,70.64,14697.0,68.8718,68.9499,68.7937,68.9304,14697.0
2023-04-14 14:30:00,70.65,70.71,70.55,70.6,15255.0,68.9401,68.9987,68.8425,68.8913,15255.0
2023-04-14 15:00:00,70.6,70.64,70.32,70.56,24603.0,68.8913,68.9304,68.6181,68.8523,24603.0
2023-04-14 15:30:00,70.57,70.76,70.55,70.72,117123.0,68.862,69.0474,68.8425,69.0084,117123.0
2023-04-17 09:30:00,70.92,71.14,70.58,70.9,39391.0,69.2036,69.4182,68.8718,69.1841,39391.0
2023-04-17 10:00:00,70.92,71.1,70.91,70.97,51479.0,69.2036,69.3792,69.1938,69.2524,51479.0
2023-04-17 10:30:00,70.96,71.0,70.74,70.81,42615.0,69.2426,69.2816,69.0279,69.0962,42615.0
2023-04-17 11:00:00,70.84,70.85,70.73,70.73,24093.0,69.1255,69.1353,69.0182,69.0182,24093.0
2023-04-17 11:30:00,70.72,70.76,70.65,70.71,6645.0,69.0084,69.0474,68.9401,68.9987,6645.0
2023-04-17 12:00:00,70.71,70.78,70.63,70.7,9779.0,68.9987,69.067,68.9206,68.9889,9779.0
2023-04-17 12:30:00,70.7,70.78,70.68,70.7,6947.0,68.9889,69.067,68.9694,68.9889,6947.0
2023-04-17 13:00:00,70.7,70.75,70.63,70.64,9671.0,68.9889,69.0377,68.9206,68.9304,9671.0
2023-04-17 13:30:00,70.64,70.67,70.48,70.6,14428.0,68.9304,68.9596,68.7742,68.8913,14428.0
2023-04-17 14:00:00,70.61,70.71,70.56,70.7,16776.0,68.9011,68.9987,68.8523,68.9889,16776.0
2023-04-17 14:30:00,70.7,70.94,70.64,70.94,28461.0,68.9889,69.2231,68.9304,69.2231,28461.0
2023-04-17 15:00:00,70.94,71.11,70.93,71.09,30933.0,69.2231,69.389,69.2133,69.3695,30933.0
2023-04-17 15:30:00,71.1,71.15,70.97,71.1,73459.0,69.3792,69.428,69.2524,69.3792,73459.0
2023-04-18 09:30:00,71.41,71.58,71.03,71.13,13173.0,69.6817,69.8476,69.3109,69.4085,13173.0
2023-04-18 10:00:00,71.13,71.3,71.0,71.01,31674.0,69.4085,69.5744,69.2816,69.2914,31674.0
2023-04-18 10:30:00,70.98,71.16,70.93,70.98,16450.0,69.2621,69.4378,69.2133,69.2621,16450.0
2023-04-18 11:00:00,70.99,71.0,70.76,70.8,17940.0,69.2719,69.2816,69.0474,69.0865,17940.0
2023-04-18 11:30:00,70.81,70.89,70.63,70.7,20825.0,69.0962,69.1743,68.9206,68.9889,20825.0
2023-04-18 12:00:00,70.7,70.78,70.68,70.78,13194.0,68.9889,69.067,68.9694,69.067,13194.0
2023-04-18 12:30:00,70.78,70.87,70.71,70.77,28065.0,69.067,69.1548,68.9987,69.0572,28065.0
2023-04-18 13:00:00,70.75,70.82,70.71,70.76,18380.0,69.0377,69.106,68.9987,69.0474,18380.0
2023-04-18 13:30:00,70.77,70.95,70.76,70.83,18735.0,69.0572,69.2328,69.0474,69.1158,18735.0
2023-04-18 14:00:00,70.85,71.0,70.78,70.96,30444.0,69.1353,69.2816,69.067,69.2426,30444.0
2023-04-18 14:30:00,70.96,71.01,70.78,70.91,19361.0,69.2426,69.2914,69.067,69.1938,19361.0
2023-04-18 15:00:00,70.91,71.05,70.9,70.93,52246.0,69.1938,69.3304,69.1841,69.2133,52246.0
2023-04-18 15:30:00,70.92,71.11,70.84,70.95,104131.0,69.2036,69.389,69.1255,69.2328,104131.0
2023-04-19 09:30:00,70.75,70.89,70.39,70.48,14003.0,69.0377,69.1743,68.6864,68.7742,14003.0
2023-04-19 10:00:00,70.48,70.68,70.47,70.52,32153.0,68.7742,68.9694,68.7645,68.8133,32153.0
2023-04-19 10:30:00,70.52,70.58,70.44,70.47,14704.0,68.8133,68.8718,68.7352,68.7645,14704.0
2023-04-19 11:00:00,70.48,70.49,70.22,70.26,11259.0,68.7742,68.784,68.5205,68.5595,11259.0
2023-04-19 11:30:00,70.25,70.31,70.1,70.19,10617.0,68.5498,68.6083,68.4034,68.4912,10617.0
2023-04-19 12:00:00,70.23,70.41,70.22,70.34,10133.0,68.5303,68.7059,68.5205,68.6376,10133.0
2023-04-19 12:30:00,70.35,70.38,70.22,70.29,22754.0,68.6474,68.6766,68.5205,68.5888,22754.0
2023-04-19 13:00:00,70.29,70.4,70.21,70.27,31945.0,68.5888,68.6962,68.5108,68.5693,31945.0
2023-04-19 13:30:00,70.27,70.35,70.24,70.27,12956.0,68.5693,68.6474,68.54,68.5693,12956.0
2023-04-19 14:00:00,70.31,70.39,70.28,70.39,21153.0,68.6083,68.6864,68.5791,68.6864,21153.0
2023-04-19 14:30:00,70.38,70.39,70.29,70.32,25542.0,68.6766,68.6864,68.5888,68.6181,25542.0
2023-04-19 15:00:00,70.33,70.49,70.31,70.34,39146.0,68.6279,68.784,68.6083,68.6376,39146.0
2023-04-19 15:30:00,70.35,70.44,70.16,70.42,80263.0,68.6474,68.7352,68.462,68.7157,80263.0
2023-04-20 09:30:00,70.08,70.12,69.76,69.94,36083.0,68.3839,68.4229,68.0716,68.2473,36083.0
2023-04-20 10:00:00,69.93,70.37,69.9,70.25,58279.0,68.2375,68.6669,68.2083,68.5498,58279.0
2023-04-20 10:30:00,70.24,70.39,70.21,70.34,44214.0,68.54,68.6864,68.5108,68.6376,44214.0
2023-04-20 11:00:00,70.35,70.39,70.24,70.27,51284.0,68.6474,68.6864,68.54,68.5693,51284.0
2023-04-20 11:30:00,70.27,70.38,70.2,70.33,26804.0,68.5693,68.6766,68.501,68.6279,26804.0
2023-04-20 12:00:00,70.33,70.47,70.3,70.46,24890.0,68.6279,68.7645,68.5986,68.7547,24890.0
2023-04-20 12:30:00,70.44,70.5,70.42,70.48,22170.0,68.7352,68.7937,68.7157,68.7742,22170.0
2023-04-20 13:00:00,70.49,70.67,70.48,70.64,16513.0,68.784,68.9596,68.7742,68.9304,16513.0
2023-04-20 13:30:00,70.66,70.75,70.64,70.66,19202.0,68.9499,69.0377,68.9304,68.9499,19202.0
2023-04-20 14:00:00,70.68,70.71,70.57,70.61,15762.0,68.9694,68.9987,68.862,68.9011,15762.0
2023-04-20 14:30:00,70.59,70.61,70.35,70.51,11701.0,68.8816,68.9011,68.6474,68.8035,11701.0
2023-04-20 15:00:00,70.51,70.54,70.22,70.25,36711.0,68.8035,68.8328,68.5205,68.5498,36711.0
2023-04-20 15:30:00,70.25,70.64,70.24,70.64,92595.0,68.5498,68.9304,68.54,68.9304,92595.0
2023-04-21 09:30:00,70.87,70.87,70.6,70.62,56315.0,69.1548,69.1548,68.8913,68.9108,56315.0
2023-04-21 10:00:00,70.62,70.66,70.39,70.57,28533.0,68.9108,68.9499,68.6864,68.862,28533.0
2023-04-21 10:30:00,70.59,70.67,70.28,70.45,29236.0,68.8816,68.9596,68.5791,68.7449,29236.0
2023-04-21 11:00:00,70.46,70.76,70.44,70.72,61401.0,68.7547,69.0474,68.7352,69.0084,61401.0
2023-04-21 11:30:00,70.72,70.8,70.63,70.7,38456.0,69.0084,69.0865,68.9206,68.9889,38456.0
2023-04-21 12:00:00,70.7,70.77,70.63,70.68,18727.0,68.9889,69.0572,68.9206,68.9694,18727.0
2023-04-21 12:30:00,70.62,70.76,70.61,70.76,12868.0,68.9108,69.0474,68.9011,69.0474,12868.0
2023-04-21 13:00:00,70.76,70.81,70.7,70.73,22396.0,69.0474,69.0962,68.9889,69.0182,22396.0
2023-04-21 13:30:00,70.74,70.9,70.72,70.83,33809.0,69.0279,69.1841,69.0084,69.1158,33809.0
2023-04-21 14:00:00,70.84,71.01,70.84,70.98,38139.0,69.1255,69.2914,69.1255,69.2621,38139.0
2023-04-21 14:30:00,70.99,71.0,70.88,70.94,24625.0,69.2719,69.2816,69.1645,69.2231,24625.0
2023-04-21 15:00:00,70.94,70.96,70.83,70.96,33810.0,69.2231,69.2426,69.1158,69.2426,33810.0
2023-04-21 15:30:00,70.95,71.07,70.9,70.95,134175.0,69.2328,69.3499,69.1841,69.2328,134175.0
2023-04-24 09:30:00,70.7,71.15,70.7,71.08,36797.0,68.9889,69.428,68.9889,69.3597,36797.0
2023-04-24 10:00:00,71.06,71.13,70.99,71.04,25712.0,69.3402,69.4085,69.2719,69.3207,25712.0
2023-04-24 10:30:00,71.06,71.3,70.83,70.84,41894.0,69.3402,69.5744,69.1158,69.1255,41894.0
2023-04-24 11:00:00,70.75,70.87,70.71,70.84,13523.0,69.0377,69.1548,68.9987,69.1255,13523.0
2023-04-24 11:30:00,70.85,70.99,70.73,70.75,15367.0,69.1353,69.2719,69.0182,69.0377,15367.0
2023-04-24 12:00:00,70.77,70.85,70.56,70.65,7690.0,69.0572,69.1353,68.8523,68.9401,7690.0
2023-04-24 12:30:00,70.65,70.75,70.59,70.7,25851.0,68.9401,69.0377,68.8816,68.9889,25851.0
2023-04-24 13:00:00,70.7,70.7,70.59,70.66,20394.0,68.9889,68.9889,68.8816,68.9499,20394.0
2023-04-24 13:30:00,70.65,70.75,70.54,70.55,29699.0,68.9401,69.0377,68.8328,68.8425,29699.0
2023-04-24 14:00:00,70.55,70.57,70.44,70.49,14325.0,68.8425,68.862,68.7352,68.784,14325.0
2023-04-24 14:30:00,70.51,70.58,70.48,70.58,15430.0,68.8035,68.8718,68.7742,68.8718,15430.0
2023-04-24 15:00:00,70.58,70.64,70.51,70.51,24712.0,68.8718,68.9304,68.8035,68.8035,24712.0
2023-04-24 15:30:00,70.51,70.6,70.43,70.56,89597.0,68.8035,68.8913,68.7254,68.8523,89597.0
2023-04-25 09:30:00,70.37,70.64,70.24,70.3,25109.0,68.6669,68.9304,68.54,68.5986,25109.0
2023-04-25 10:00:00,70.28,70.44,70.26,70.37,21542.0,68.5791,68.7352,68.5595,68.6669,21542.0
2023-04-25 10:30:00,70.38,70.58,70.2,70.58,19802.0,68.6766,68.8718,68.501,68.8718,19802.0
2023-04-25 11:00:00,70.56,70.74,70.52,70.63,24684.0,68.8523,69.0279,68.8133,68.9206,24684.0
2023-04-25 11:30:00,70.62,70.62,70.35,70.35,20961.0,68.9108,68.9108,68.6474,68.6474,20961.0
2023-04-25 12:00:00,70.33,70.38,70.25,70.32,16270.0,68.6279,68.6766,68.5498,68.6181,16270.0
2023-04-25 12:30:00,70.34,70.39,70.23,70.24,20954.0,68.6376,68.6864,68.5303,68.54,20954.0
2023-04-25 13:00:00,70.25,70.32,69.99,70.05,25231.0,68.5498,68.6181,68.2961,68.3546,25231.0
2023-04-25 13:30:00,70.06,70.29,70.02,70.29,31436.0,68.3644,68.5888,68.3254,68.5888,31436.0
2023-04-25 14:00:00,70.3,70.33,70.16,70.31,34433.0,68.5986,68.6279,68.462,68.6083,34433.0
2023-04-25 14:30:00,70.31,70.38,70.21,70.22,35956.0,68.6083,68.6766,68.5108,68.5205,35956.0
2023-04-25 15:00:00,70.21,70.39,70.2,70.31,40670.0,68.5108,68.6864,68.501,68.6083,40670.0
2023-04-25 15:30:00,70.32,70.35,70.07,70.09,142154.0,68.6181,68.6474,68.3741,68.3937,142154.0
2023-04-26 09:30:00,69.36,69.93,69.36,69.7,31022.0,67.6813,68.2375,67.6813,68.0131,31022.0
2023-04-26 10:00:00,69.72,69.97,69.07,69.18,44799.0,68.0326,68.2766,67.3983,67.5057,44799.0
2023-04-26 10:30:00,69.19,69.42,69.06,69.42,33061.0,67.5154,67.7399,67.3886,67.7399,33061.0
2023-04-26 11:00:00,69.42,69.59,69.38,69.45,44072.0,67.7399,67.9058,67.7008,67.7692,44072.0
2023-04-26 11:30:00,69.48,69.54,69.12,69.26,48745.0,67.7984,67.857,67.4471,67.5837,48745.0
2023-04-26 12:00:00,69.23,69.42,69.18,69.31,15937.0,67.5545,67.7399,67.5057,67.6325,15937.0
2023-04-26 12:30:00,69.31,69.39,69.24,69.36,18034.0,67.6325,67.7106,67.5642,67.6813,18034.0
2023-04-26 13:00:00,69.38,69.42,69.28,69.31,17767.0,67.7008,67.7399,67.6033,67.6325,17767.0
2023-04-26 13:30:00,69.33,69.37,68.88,68.97,57138.0,67.6521,67.6911,67.2129,67.3008,57138.0
2023-04-26 14:00:00,68.94,69.24,68.93,69.18,79676.0,67.2715,67.5642,67.2617,67.5057,79676.0
2023-04-26 14:30:00,69.17,69.18,68.98,69.1,166837.0,67.4959,67.5057,67.3105,67.4276,166837.0
2023-04-26 15:00:00,69.1,69.18,68.96,69.03,47997.0,67.4276,67.5057,67.291,67.3593,47997.0
2023-04-26 15:30:00,69.02,69.15,68.78,68.95,162063.0,67.3496,67.4764,67.1154,67.2813,162063.0
2023-04-27 09:30:00,72.0,75.88,71.49,75.88,258788.0,70.2574,74.0435,69.7598,74.0435,258788.0
2023-04-27 10:00:00,75.81,76.99,75.36,76.82,156012.0,73.9752,75.1267,73.5361,74.9608,156012.0
2023-04-27 10:30:00,76.97,77.84,76.77,76.95,136675.0,75.1072,75.9561,74.912,75.0876,136675.0
2023-04-27 11:00:00,76.97,77.12,76.27,76.91,102613.0,75.1072,75.2535,74.4241,75.0486,102613.0
2023-04-27 11:30:00,76.91,77.24,76.63,77.2,86130.0,75.0486,75.3706,74.7754,75.3316,86130.0
2023-04-27 12:00:00,77.23,77.34,76.89,77.06,85317.0,75.3609,75.4682,75.0291,75.195,85317.0
2023-04-27 12:30:00,77.08,77.17,76.92,76.92,59294.0,75.2145,75.3023,75.0584,75.0584,59294.0
2023-04-27 13:00:00,76.97,77.29,76.96,77.18,51729.0,75.1072,75.4194,75.0974,75.3121,51729.0
2023-04-27 13:30:00,77.22,77.8,77.2,77.74,59533.0,75.3511,75.9171,75.3316,75.8585,59533.0
2023-04-27 14:00:00,77.76,77.9,77.66,77.8,58117.0,75.878,76.0146,75.7805,75.9171,58117.0
2023-04-27 14:30:00,77.75,78.18,77.71,78.15,67046.0,75.8683,76.2879,75.8292,76.2586,67046.0
2023-04-27 15:00:00,78.16,78.22,77.83,77.91,84250.0,76.2683,76.3269,75.9463,76.0244,84250.0
2023-04-27 15:30:00,77.9,77.92,77.21,77.67,435292.0,76.0146,76.0342,75.3413,75.7902,435292.0
2023-04-28 09:30:00,77.99,79.3,77.86,78.73,81548.0,76.1025,77.3808,75.9756,76.8246,81548.0
2023-04-28 10:00:00,78.74,79.25,78.66,78.85,44242.0,76.8343,77.332,76.7562,76.9416,44242.0
2023-04-28 10:30:00,78.9,79.18,78.69,78.72,49834.0,76.9904,77.2637,76.7855,76.8148,49834.0
2023-04-28 11:00:00,78.72,79.02,78.58,79.02,39885.0,76.8148,77.1075,76.6782,77.1075,39885.0
2023-04-28 11:30:00,79.03,79.33,78.96,79.28,28654.0,77.1173,77.41,77.049,77.3612,28654.0
2023-04-28 12:00:00,79.3,79.36,79.17,79.29,27739.0,77.3808,77.4393,77.2539,77.371,27739.0
2023-04-28 12:30:00,79.3,79.33,79.19,79.27,23607.0,77.3808,77.41,77.2734,77.3515,23607.0
2023-04-28 13:00:00,79.31,79.33,79.12,79.32,24441.0,77.3905,77.41,77.2051,77.4003,24441.0
2023-04-28 13:30:00,79.32,79.39,79.04,79.12,42137.0,77.4003,77.4686,77.1271,77.2051,42137.0
2023-04-28 14:00:00,79.13,79.19,78.94,79.09,45529.0,77.2149,77.2734,77.0295,77.1758,45529.0
2023-04-28 14:30:00,79.12,79.13,78.81,78.93,52184.0,77.2051,77.2149,76.9026,77.0197,52184.0
2023-04-28 15:00:00,78.94,79.17,78.87,78.89,61690.0,77.0295,77.2539,76.9612,76.9807,61690.0
2023-04-28 15:30:00,78.91,79.45,78.85,79.29,269657.0,77.0002,77.5271,76.9416,77.371,269657.0
2023-05-01 09:30:00,79.65,80.17,79.55,79.99,44723.0,77.7223,78.2297,77.6247,78.0541,44723.0
2023-05-01 10:00:00,79.99,80.11,79.64,79.69,44912.0,78.0541,78.1712,77.7125,77.7613,44912.0
2023-05-01 10:30:00,79.72,80.25,79.69,80.23,25659.0,77.7906,78.3078,77.7613,78.2883,25659.0
2023-05-01 11:00:00,80.22,80.27,80.06,80.14,41436.0,78.2785,78.3273,78.1224,78.2004,41436.0
2023-05-01 11:30:00,80.14,80.3,80.12,80.13,33429.0,78.2004,78.3566,78.1809,78.1907,33429.0
2023-05-01 12:00:00,80.14,80.27,80.12,80.18,30305.0,78.2004,78.3273,78.1809,78.2395,30305.0
2023-05-01 12:30:00,80.18,80.47,80.12,80.38,29595.0,78.2395,78.5224,78.1809,78.4346,29595.0
2023-05-01 13:00:00,80.38,80.48,80.28,80.34,27580.0,78.4346,78.5322,78.337,78.3956,27580.0
2023-05-01 13:30:00,80.34,80.59,80.12,80.59,36790.0,78.3956,78.6395,78.1809,78.6395,36790.0
2023-05-01 14:00:00,80.6,80.6,80.25,80.32,48105.0,78.6493,78.6493,78.3078,78.3761,48105.0
2023-05-01 14:30:00,80.33,80.7,80.2,80.67,70718.0,78.3858,78.7469,78.259,78.7176,70718.0
2023-05-01 15:00:00,80.67,80.9,80.66,80.79,70771.0,78.7176,78.942,78.7078,78.8347,70771.0
2023-05-01 15:30:00,80.78,80.79,80.24,80.27,180148.0,78.8249,78.8347,78.298,78.3273,180148.0
2023-05-02 09:30:00,80.27,80.44,79.51,80.4,38166.0,78.3273,78.4932,77.5857,78.4541,38166.0
2023-05-02 10:00:00,80.4,80.47,79.8,79.98,76394.0,78.4541,78.5224,77.8687,78.0443,76394.0
2023-05-02 10:30:00,79.97,79.98,79.65,79.78,47314.0,78.0345,78.0443,77.7223,77.8491,47314.0
2023-05-02 11:00:00,79.81,79.85,79.52,79.85,38041.0,77.8784,77.9174,77.5954,77.9174,38041.0
2023-05-02 11:30:00,79.85,79.87,78.79,79.31,182920.0,77.9174,77.937,76.8831,77.3905,182920.0
2023-05-02 12:00:00,79.32,79.92,79.32,79.78,54346.0,77.4003,77.9858,77.4003,77.8491,54346.0
2023-05-02 12:30:00,79.76,80.07,79.65,80.07,25214.0,77.8296,78.1321,77.7223,78.1321,25214.0
2023-05-02 13:00:00,80.09,80.17,79.61,79.97,38455.0,78.1516,78.2297,77.6833,78.0345,38455.0
2023-05-02 13:30:00,79.98,80.2,79.92,79.92,47182.0,78.0443,78.259,77.9858,77.9858,47182.0
2023-05-02 14:00:00,79.9,79.9,79.29,79.4,58964.0,77.9662,77.9662,77.371,77.4783,58964.0
2023-05-02 14:30:00,79.4,79.58,79.31,79.47,88204.0,77.4783,77.654,77.3905,77.5466,88204.0
2023-05-02 15:00:00,79.47,79.95,79.47,79.91,69279.0,77.5466,78.015,77.5466,77.976,69279.0
2023-05-02 15:30:00,79.93,79.94,79.58,79.87,268677.0,77.9955,78.0053,77.654,77.937,268677.0
2023-05-03 09:30:00,80.3,80.76,80.19,80.64,23706.0,78.3566,78.8054,78.2492,78.6883,23706.0
2023-05-03 10:00:00,80.64,80.7,79.56,79.58,28838.0,78.6883,78.7469,77.6345,77.654,28838.0
2023-05-03 10:30:00,79.57,79.66,79.0,79.45,51284.0,77.6442,77.732,77.088,77.5271,51284.0
2023-05-03 11:00:00,79.43,79.43,79.02,79.41,18956.0,77.5076,77.5076,77.1075,77.4881,18956.0
2023-05-03 11:30:00,79.34,79.57,79.32,79.5,21983.0,77.4198,77.6442,77.4003,77.5759,21983.0
2023-05-03 12:00:00,79.5,79.62,79.28,79.49,19077.0,77.5759,77.693,77.3612,77.5662,19077.0
2023-05-03 12:30:00,79.5,79.61,79.4,79.59,11798.0,77.5759,77.6833,77.4783,77.6637,11798.0
2023-05-03 13:00:00,79.6,79.79,79.6,79.77,12708.0,77.6735,77.8589,77.6735,77.8394,12708.0
2023-05-03 13:30:00,79.76,79.76,79.26,79.3,19749.0,77.8296,77.8296,77.3417,77.3808,19749.0
2023-05-03 14:00:00,79.26,79.46,79.13,79.23,35479.0,77.3417,77.5369,77.2149,77.3125,35479.0
2023-05-03 14:30:00,79.26,79.47,78.85,79.2,70161.0,77.3417,77.5466,76.9416,77.2832,70161.0
2023-05-03 15:00:00,79.2,79.34,78.36,78.42,57415.0,77.2832,77.4198,76.4635,76.5221,57415.0
2023-05-03 15:30:00,78.36,78.73,78.28,78.71,192428.0,76.4635,76.8246,76.3854,76.805,192428.0
2023-05-04 09:30:00,79.0,79.48,78.0,78.59,36145.0,77.088,77.5564,76.1122,76.6879,36145.0
2023-05-04 10:00:00,78.63,79.1,78.51,78.56,39698.0,76.727,77.1856,76.6099,76.6587,39698.0
2023-05-04 10:30:00,78.56,78.74,78.33,78.35,39664.0,76.6587,76.8343,76.4342,76.4538,39664.0
2023-05-04 11:00:00,78.4,78.83,78.37,78.55,35013.0,76.5025,76.9221,76.4733,76.6489,35013.0
2023-05-04 11:30:00,78.55,78.6,78.37,78.42,15356.0,76.6489,76.6977,76.4733,76.5221,15356.0
2023-05-04 12:00:00,78.38,78.62,78.14,78.59,12898.0,76.483,76.7172,76.2488,76.6879,12898.0
2023-05-04 12:30:00,78.63,78.66,78.44,78.61,25933.0,76.727,76.7562,76.5416,76.7075,25933.0
2023-05-04 13:00:00,78.61,78.92,78.61,78.78,51828.0,76.7075,77.01,76.7075,76.8733,51828.0
2023-05-04 13:30:00,78.75,78.79,78.59,78.68,26157.0,76.8441,76.8831,76.6879,76.7758,26157.0
2023-05-04 14:00:00,78.69,78.69,78.51,78.51,22709.0,76.7855,76.7855,76.6099,76.6099,22709.0
2023-05-04 14:30:00,78.47,78.47,78.27,78.44,22273.0,76.5708,76.5708,76.3757,76.5416,22273.0
2023-05-04 15:00:00,78.45,78.72,78.34,78.48,32410.0,76.5513,76.8148,76.444,76.5806,32410.0
2023-05-04 15:30:00,78.48,78.71,78.28,78.36,109293.0,76.5806,76.805,76.3854,76.4635,109293.0
2023-05-05 09:30:00,79.29,79.67,79.17,79.24,28722.0,77.371,77.7418,77.2539,77.3222,28722.0
2023-05-05 10:00:00,79.31,79.33,78.92,79.04,24902.0,77.3905,77.41,77.01,77.1271,24902.0
2023-05-05 10:30:00,79.05,79.1,78.66,78.76,16051.0,77.1368,77.1856,76.7562,76.8538,16051.0
2023-05-05 11:00:00,78.77,78.82,78.42,78.56,16497.0,76.8636,76.9124,76.5221,76.6587,16497.0
2023-05-05 11:30:00,78.53,78.54,78.3,78.5,14582.0,76.6294,76.6392,76.405,76.6001,14582.0
2023-05-05 12:00:00,78.49,78.67,78.36,78.58,14050.0,76.5904,76.766,76.4635,76.6782,14050.0
2023-05-05 12:30:00,78.59,78.66,78.42,78.47,16595.0,76.6879,76.7562,76.5221,76.5708,16595.0
2023-05-05 13:00:00,78.45,78.48,78.24,78.34,20508.0,76.5513,76.5806,76.3464,76.444,20508.0
2023-05-05 13:30:00,78.37,78.5,78.31,78.4,29152.0,76.4733,76.6001,76.4147,76.5025,29152.0
2023-05-05 14:00:00,78.4,78.62,78.37,78.59,27345.0,76.5025,76.7172,76.4733,76.6879,27345.0
2023-05-05 14:30:00,78.59,78.83,78.56,78.74,32103.0,76.6879,76.9221,76.6587,76.8343,32103.0
2023-05-05 15:00:00,78.71,78.78,78.61,78.64,30945.0,76.805,76.8733,76.7075,76.7367,30945.0
2023-05-05 15:30:00,78.64,78.69,78.44,78.66,91105.0,76.7367,76.7855,76.5416,76.7562,91105.0
2023-05-08 09:30:00,78.78,78.78,78.05,78.14,44041.0,76.8733,76.8733,76.161,76.2488,44041.0
2023-05-08 10:00:00,78.14,78.19,77.69,77.93,64467.0,76.2488,76.2976,75.8097,76.0439,64467.0
2023-05-08 10:30:00,77.93,78.12,77.76,77.99,31248.0,76.0439,76.2293,75.878,76.1025,31248.0
2023-05-08 11:00:00,77.98,78.03,77.85,77.85,21606.0,76.0927,76.1415,75.9659,75.9659,21606.0
2023-05-08 11:30:00,77.83,78.26,77.78,78.25,18512.0,75.9463,76.3659,75.8975,76.3562,18512.0
2023-05-08 12:00:00,78.29,78.29,77.94,77.94,18593.0,76.3952,76.3952,76.0537,76.0537,18593.0
2023-05-08 12:30:00,77.95,78.11,77.94,78.06,14383.0,76.0634,76.2196,76.0537,76.1708,14383.0
2023-05-08 13:00:00,78.06,78.06,77.91,77.96,13734.0,76.1708,76.1708,76.0244,76.0732,13734.0
2023-05-08 13:30:00,77.97,78.19,77.97,78.17,16285.0,76.0829,76.2976,76.0829,76.2781,16285.0
2023-05-08 14:00:00,78.17,78.41,77.84,78.39,18236.0,76.2781,76.5123,75.9561,76.4928,18236.0
2023-05-08 14:30:00,78.4,78.45,78.29,78.32,14809.0,76.5025,76.5513,76.3952,76.4245,14809.0
2023-05-08 15:00:00,78.33,78.46,78.32,78.35,25913.0,76.4342,76.5611,76.4245,76.4538,25913.0
2023-05-08 15:30:00,78.35,78.55,78.24,78.29,93395.0,76.4538,76.6489,76.3464,76.3952,93395.0
2023-05-09 09:30:00,78.22,78.38,77.76,78.09,24081.0,76.3269,76.483,75.878,76.2,24081.0
2023-05-09 10:00:00,78.15,78.26,77.93,78.2,13676.0,76.2586,76.3659,76.0439,76.3074,13676.0
2023-05-09 10:30:00,78.24,78.48,78.17,78.45,10414.0,76.3464,76.5806,76.2781,76.5513,10414.0
2023-05-09 11:00:00,78.48,78.57,78.41,78.46,12816.0,76.5806,76.6684,76.5123,76.5611,12816.0
2023-05-09 11:30:00,78.5,78.67,78.45,78.5,12384.0,76.6001,76.766,76.5513,76.6001,12384.0
2023-05-09 12:00:00,78.47,78.52,78.27,78.3,6505.0,76.5708,76.6196,76.3757,76.405,6505.0
2023-05-09 12:30:00,78.32,78.33,78.1,78.23,7330.0,76.4245,76.4342,76.2098,76.3367,7330.0
2023-05-09 13:00:00,78.27,78.32,78.21,78.27,12514.0,76.3757,76.4245,76.3171,76.3757,12514.0
2023-05-09 13:30:00,78.26,78.34,78.19,78.31,14042.0,76.3659,76.444,76.2976,76.4147,14042.0
2023-05-09 14:00:00,78.33,78.34,78.14,78.19,8463.0,76.4342,76.444,76.2488,76.2976,8463.0
2023-05-09 14:30:00,78.18,78.21,77.91,78.0,11652.0,76.2879,76.3171,76.0244,76.1122,11652.0
2023-05-09 15:00:00,78.01,78.14,77.95,78.11,24486.0,76.122,76.2488,76.0634,76.2196,24486.0
2023-05-09 15:30:00,78.08,78.08,77.82,77.88,108451.0,76.1903,76.1903,75.9366,75.9951,108451.0
2023-05-10 09:30:00,78.31,78.33,77.45,77.64,16960.0,76.4147,76.4342,75.5755,75.7609,16960.0
2023-05-10 10:00:00,77.71,78.05,77.66,77.66,33703.0,75.8292,76.161,75.7805,75.7805,33703.0
2023-05-10 10:30:00,77.72,77.72,77.27,77.57,20456.0,75.839,75.839,75.3999,75.6926,20456.0
2023-05-10 11:00:00,77.57,77.85,77.57,77.78,17361.0,75.6926,75.9659,75.6926,75.8975,17361.0
2023-05-10 11:30:00,77.76,77.96,77.7,77.74,16167.0,75.878,76.0732,75.8195,75.8585,16167.0
2023-05-10 12:00:00,77.76,77.79,77.53,77.58,14420.0,75.878,75.9073,75.6536,75.7024,14420.0
2023-05-10 12:30:00,77.59,77.62,77.46,77.51,23796.0,75.7121,75.7414,75.5853,75.6341,23796.0
2023-05-10 13:00:00,77.46,77.54,77.08,77.18,20299.0,75.5853,75.6634,75.2145,75.3121,20299.0
2023-05-10 13:30:00,77.2,77.33,77.09,77.29,15887.0,75.3316,75.4584,75.2242,75.4194,15887.0
2023-05-10 14:00:00,77.34,77.7,77.31,77.67,20626.0,75.4682,75.8195,75.4389,75.7902,20626.0
2023-05-10 14:30:00,77.67,77.92,77.62,77.75,28705.0,75.7902,76.0342,75.7414,75.8683,28705.0
2023-05-10 15:00:00,77.76,78.16,77.71,78.03,27038.0,75.878,76.2683,75.8292,76.1415,27038.0
2023-05-10 15:30:00,78.0,78.24,77.99,78.13,104161.0,76.1122,76.3464,76.1025,76.2391,104161.0
2023-05-11 09:30:00,77.79,78.23,77.32,77.32,24973.0,75.9073,76.3367,75.4487,75.4487,24973.0
2023-05-11 10:00:00,77.42,77.61,77.25,77.54,27303.0,75.5463,75.7317,75.3804,75.6634,27303.0
2023-05-11 10:30:00,77.59,77.64,77.27,77.28,13950.0,75.7121,75.7609,75.3999,75.4096,13950.0
2023-05-11 11:00:00,77.26,77.35,76.88,76.98,23474.0,75.3901,75.478,75.0193,75.1169,23474.0
2023-05-11 11:30:00,77.01,77.26,76.91,77.03,34727.0,75.1462,75.3901,75.0486,75.1657,34727.0
2023-05-11 12:00:00,77.02,77.16,76.97,77.08,18097.0,75.1559,75.2926,75.1072,75.2145,18097.0
2023-05-11 12:30:00,77.08,77.14,76.94,77.09,12395.0,75.2145,75.273,75.0779,75.2242,12395.0
2023-05-11 13:00:00,77.09,77.16,76.86,76.86,9594.0,75.2242,75.2926,74.9998,74.9998,9594.0
2023-05-11 13:30:00,76.85,76.97,76.59,76.88,14921.0,74.9901,75.1072,74.7363,75.0193,14921.0
2023-05-11 14:00:00,76.89,76.93,76.78,76.89,10480.0,75.0291,75.0681,74.9217,75.0291,10480.0
2023-05-11 14:30:00,76.88,77.13,76.85,77.07,16568.0,75.0193,75.2633,74.9901,75.2047,16568.0
2023-05-11 15:00:00,77.1,77.25,77.06,77.19,19195.0,75.234,75.3804,75.195,75.3218,19195.0
2023-05-11 15:30:00,77.16,77.47,77.09,77.47,98363.0,75.2926,75.595,75.2242,75.595,98363.0
2023-05-12 09:30:00,77.77,78.21,77.63,77.99,14668.0,75.8878,76.3171,75.7512,76.1025,14668.0
2023-05-12 10:00:00,77.91,78.0,77.27,77.27,22324.0,76.0244,76.1122,75.3999,75.3999,22324.0
2023-05-12 10:30:00,77.27,77.33,77.0,77.09,18015.0,75.3999,75.4584,75.1364,75.2242,18015.0
2023-05-12 11:00:00,77.12,77.22,77.0,77.02,14484.0,75.2535,75.3511,75.1364,75.1559,14484.0
2023-05-12 11:30:00,77.05,77.15,76.95,77.14,7316.0,75.1852,75.2828,75.0876,75.273,7316.0
2023-05-12 12:00:00,77.13,77.13,76.79,76.91,7837.0,75.2633,75.2633,74.9315,75.0486,7837.0
2023-05-12 12:30:00,76.87,76.91,76.69,76.81,6200.0,75.0096,75.0486,74.8339,74.951,6200.0
2023-05-12 13:00:00,76.79,76.93,76.76,76.9,5374.0,74.9315,75.0681,74.9022,75.0388,5374.0
2023-05-12 13:30:00,76.91,76.94,76.62,76.64,8643.0,75.0486,75.0779,74.7656,74.7851,8643.0
2023-05-12 14:00:00,76.56,76.71,76.52,76.69,10555.0,74.7071,74.8534,74.668,74.8339,10555.0
2023-05-12 14:30:00,76.67,76.74,76.52,76.69,10909.0,74.8144,74.8827,74.668,74.8339,10909.0
2023-05-12 15:00:00,76.7,76.97,76.68,76.97,14069.0,74.8437,75.1072,74.8242,75.1072,14069.0
2023-05-12 15:30:00,76.98,77.3,76.96,77.14,66247.0,75.1169,75.4292,75.0974,75.273,66247.0
2023-05-15 09:30:00,77.12,77.19,76.72,76.93,13405.0,75.2535,75.3218,74.8632,75.0681,13405.0
2023-05-15 10:00:00,76.93,77.15,76.89,77.12,19528.0,75.0681,75.2828,75.0291,75.2535,19528.0
2023-05-15 10:30:00,77.11,77.22,77.07,77.16,12930.0,75.2438,75.3511,75.2047,75.2926,12930.0
2023-05-15 11:00:00,77.11,77.18,76.95,77.1,18383.0,75.2438,75.3121,75.0876,75.234,18383.0
2023-05-15 11:30:00,77.09,77.29,77.09,77.23,59330.0,75.2242,75.4194,75.2242,75.3609,59330.0
2023-05-15 12:00:00,77.22,77.22,77.13,77.17,3700.0,75.3511,75.3511,75.2633,75.3023,3700.0
2023-05-15 12:30:00,77.22,77.43,77.19,77.42,4313.0,75.3511,75.556,75.3218,75.5463,4313.0
2023-05-15 13:00:00,77.47,77.57,77.4,77.4,7168.0,75.595,75.6926,75.5267,75.5267,7168.0
2023-05-15 13:30:00,77.37,77.4,77.17,77.27,5841.0,75.4975,75.5267,75.3023,75.3999,5841.0
2023-05-15 14:00:00,77.26,77.31,77.25,77.29,7874.0,75.3901,75.4389,75.3804,75.4194,7874.0
2023-05-15 14:30:00,77.3,77.32,77.16,77.17,7294.0,75.4292,75.4487,75.2926,75.3023,7294.0
2023-05-15 15:00:00,77.2,77.37,77.2,77.34,10270.0,75.3316,75.4975,75.3316,75.4682,10270.0
2023-05-15 15:30:00,77.32,77.4,77.1,77.13,62620.0,75.4487,75.5267,75.234,75.2633,62620.0
2023-05-16 09:30:00,76.54,76.72,76.23,76.56,32824.0,74.6876,74.8632,74.3851,74.7071,32824.0
2023-05-16 10:00:00,76.56,76.81,76.36,76.81,34218.0,74.7071,74.951,74.5119,74.951,34218.0
2023-05-16 10:30:00,76.88,76.96,76.68,76.72,39630.0,75.0193,75.0974,74.8242,74.8632,39630.0
2023-05-16 11:00:00,76.75,76.87,76.62,76.86,21463.0,74.8925,75.0096,74.7656,74.9998,21463.0
2023-05-16 11:30:00,76.89,76.92,76.66,76.86,25444.0,75.0291,75.0584,74.8047,74.9998,25444.0
2023-05-16 12:00:00,76.85,77.08,76.75,77.08,15721.0,74.9901,75.2145,74.8925,75.2145,15721.0
2023-05-16 12:30:00,77.08,77.26,77.07,77.23,18632.0,75.2145,75.3901,75.2047,75.3609,18632.0
2023-05-16 13:00:00,77.23,77.26,77.08,77.08,16480.0,75.3609,75.3901,75.2145,75.2145,16480.0
2023-05-16 13:30:00,77.06,77.08,76.9,76.95,16474.0,75.195,75.2145,75.0388,75.0876,16474.0
2023-05-16 14:00:00,76.95,76.96,76.83,76.91,19235.0,75.0876,75.0974,74.9705,75.0486,19235.0
2023-05-16 14:30:00,76.9,77.17,76.88,77.12,22874.0,75.0388,75.3023,75.0193,75.2535,22874.0
2023-05-16 15:00:00,77.14,77.26,77.09,77.25,28757.0,75.273,75.3901,75.2242,75.3804,28757.0
2023-05-16 15:30:00,77.26,77.3,76.89,77.0,101567.0,75.3901,75.4292,75.0291,75.1364,101567.0
2023-05-17 09:30:00,77.44,77.53,77.04,77.05,6737.0,75.5658,75.6536,75.1755,75.1852,6737.0
2023-05-17 10:00:00,77.05,77.2,77.0,77.04,5965.0,75.1852,75.3316,75.1364,75.1755,5965.0
2023-05-17 10:30:00,77.06,77.06,76.89,76.98,8751.0,75.195,75.195,75.0291,75.1169,8751.0
2023-05-17 11:00:00,76.99,77.23,76.96,77.14,10055.0,75.1267,75.3609,75.0974,75.273,10055.0
2023-05-17 11:30:00,77.15,77.29,77.15,77.23,15329.0,75.2828,75.4194,75.2828,75.3609,15329.0
2023-05-17 12:00:00,77.25,77.29,77.18,77.2,5117.0,75.3804,75.4194,75.3121,75.3316,5117.0
2023-05-17 12:30:00,77.28,77.46,77.14,77.41,11233.0,75.4096,75.5853,75.273,75.5365,11233.0
2023-05-17 13:00:00,77.41,77.65,77.41,77.62,12338.0,75.5365,75.7707,75.5365,75.7414,12338.0
2023-05-17 13:30:00,77.64,77.73,77.6,77.72,17606.0,75.7609,75.8488,75.7219,75.839,17606.0
2023-05-17 14:00:00,77.7,77.72,77.34,77.37,17150.0,75.8195,75.839,75.4682,75.4975,17150.0
2023-05-17 14:30:00,77.37,77.4,77.23,77.23,20177.0,75.4975,75.5267,75.3609,75.3609,20177.0
2023-05-17 15:00:00,77.26,77.58,77.26,77.32,22809.0,75.3901,75.7024,75.3901,75.4487,22809.0
2023-05-17 15:30:00,77.41,77.61,77.32,77.42,65127.0,75.5365,75.7317,75.4487,75.5463,65127.0
2023-05-18 09:30:00,77.39,77.48,77.12,77.47,11848.0,75.517,75.6048,75.2535,75.595,11848.0
2023-05-18 10:00:00,77.53,78.18,77.46,78.01,14144.0,75.6536,76.2879,75.5853,76.122,14144.0
2023-05-18 10:30:00,78.02,78.2,78.02,78.19,4178.0,76.1317,76.3074,76.1317,76.2976,4178.0
2023-05-18 11:00:00,78.24,78.4,78.04,78.14,8881.0,76.3464,76.5025,76.1513,76.2488,8881.0
2023-05-18 11:30:00,78.13,78.19,77.93,77.95,13335.0,76.2391,76.2976,76.0439,76.0634,13335.0
2023-05-18 12:00:00,77.99,78.01,77.76,77.79,12070.0,76.1025,76.122,75.878,75.9073,12070.0
2023-05-18 12:30:00,77.79,77.95,77.78,77.84,7284.0,75.9073,76.0634,75.8975,75.9561,7284.0
2023-05-18 13:00:00,77.87,78.02,77.76,77.76,12353.0,75.9854,76.1317,75.878,75.878,12353.0
2023-05-18 13:30:00,77.77,77.89,77.61,77.73,10916.0,75.8878,76.0049,75.7317,75.8488,10916.0
2023-05-18 14:00:00,77.74,77.89,77.7,77.85,9124.0,75.8585,76.0049,75.8195,75.9659,9124.0
2023-05-18 14:30:00,77.88,77.97,77.86,77.92,13587.0,75.9951,76.0829,75.9756,76.0342,13587.0
2023-05-18 15:00:00,77.93,78.21,77.9,78.13,16310.0,76.0439,76.3171,76.0146,76.2391,16310.0
2023-05-18 15:30:00,78.12,78.59,78.12,78.48,60984.0,76.2293,76.6879,76.2293,76.5806,60984.0
2023-05-19 09:30:00,79.08,79.11,78.61,78.69,20664.0,77.1661,77.1954,76.7075,76.7855,20664.0
2023-05-19 10:00:00,78.65,78.74,78.44,78.46,12277.0,76.7465,76.8343,76.5416,76.5611,12277.0
2023-05-19 10:30:00,78.51,78.51,78.28,78.37,5536.0,76.6099,76.6099,76.3854,76.4733,5536.0
2023-05-19 11:00:00,78.42,78.53,78.06,78.06,6298.0,76.5221,76.6294,76.1708,76.1708,6298.0
2023-05-19 11:30:00,78.0,78.16,77.75,78.11,6311.0,76.1122,76.2683,75.8683,76.2196,6311.0
2023-05-19 12:00:00,78.02,78.12,77.92,77.98,3738.0,76.1317,76.2293,76.0342,76.0927,3738.0
2023-05-19 12:30:00,77.96,78.19,77.79,78.04,9708.0,76.0732,76.2976,75.9073,76.1513,9708.0
2023-05-19 13:00:00,78.06,78.06,77.88,77.92,7842.0,76.1708,76.1708,75.9951,76.0342,7842.0
2023-05-19 13:30:00,77.99,78.06,77.88,78.0,7250.0,76.1025,76.1708,75.9951,76.1122,7250.0
2023-05-19 14:00:00,77.95,78.05,77.86,77.91,5263.0,76.0634,76.161,75.9756,76.0244,5263.0
2023-05-19 14:30:00,77.9,78.24,77.89,78.2,8693.0,76.0146,76.3464,76.0049,76.3074,8693.0
2023-05-19 15:00:00,78.17,78.2,77.96,78.01,11668.0,76.2781,76.3074,76.0732,76.122,11668.0
2023-05-19 15:30:00,78.0,78.15,77.93,78.05,49484.0,76.1122,76.2586,76.0439,76.161,49484.0
2023-05-22 09:30:00,78.11,78.8,78.08,78.28,36858.0,76.2196,76.8929,76.1903,76.3854,36858.0
2023-05-22 10:00:00,78.19,78.47,77.88,78.36,20355.0,76.2976,76.5708,75.9951,76.4635,20355.0
2023-05-22 10:30:00,78.3,78.42,77.99,78.23,17763.0,76.405,76.5221,76.1025,76.3367,17763.0
2023-05-22 11:00:00,78.34,78.53,78.29,78.44,13982.0,76.444,76.6294,76.3952,76.5416,13982.0
2023-05-22 11:30:00,78.44,78.54,78.37,78.54,10105.0,76.5416,76.6392,76.4733,76.6392,10105.0
2023-05-22 12:00:00,78.54,78.62,78.38,78.4,12859.0,76.6392,76.7172,76.483,76.5025,12859.0
2023-05-22 12:30:00,78.4,78.46,78.27,78.41,7965.0,76.5025,76.5611,76.3757,76.5123,7965.0
2023-05-22 13:00:00,78.41,78.54,78.3,78.5,15334.0,76.5123,76.6392,76.405,76.6001,15334.0
2023-05-22 13:30:00,78.47,78.54,78.42,78.49,16063.0,76.5708,76.6392,76.5221,76.5904,16063.0
2023-05-22 14:00:00,78.47,78.72,78.47,78.69,18145.0,76.5708,76.8148,76.5708,76.7855,18145.0
2023-05-22 14:30:00,78.69,78.81,78.62,78.73,18336.0,76.7855,76.9026,76.7172,76.8246,18336.0
2023-05-22 15:00:00,78.73,78.76,78.53,78.63,22911.0,76.8246,76.8538,76.6294,76.727,22911.0
2023-05-22 15:30:00,78.61,78.96,78.55,78.95,152356.0,76.7075,77.049,76.6489,77.0392,152356.0
2023-05-23 09:30:00,78.48,79.08,78.04,78.24,50062.0,76.5806,77.1661,76.1513,76.3464,50062.0
2023-05-23 10:00:00,78.36,78.41,78.14,78.41,26950.0,76.4635,76.5123,76.2488,76.5123,26950.0
2023-05-23 10:30:00,78.41,78.52,77.86,77.93,9707.0,76.5123,76.6196,75.9756,76.0439,9707.0
2023-05-23 11:00:00,77.81,78.1,77.81,78.1,12788.0,75.9268,76.2098,75.9268,76.2098,12788.0
2023-05-23 11:30:00,78.08,78.3,78.04,78.25,15592.0,76.1903,76.405,76.1513,76.3562,15592.0
2023-05-23 12:00:00,78.23,78.26,77.79,77.96,12597.0,76.3367,76.3659,75.9073,76.0732,12597.0
2023-05-23 12:30:00,77.92,77.93,77.56,77.67,16964.0,76.0342,76.0439,75.6829,75.7902,16964.0
2023-05-23 13:00:00,77.62,77.75,77.47,77.48,12453.0,75.7414,75.8683,75.595,75.6048,12453.0
2023-05-23 13:30:00,77.42,77.59,77.37,77.5,15217.0,75.5463,75.7121,75.4975,75.6243,15217.0
2023-05-23 14:00:00,77.56,77.59,76.96,77.04,17408.0,75.6829,75.7121,75.0974,75.1755,17408.0
2023-05-23 14:30:00,77.02,77.29,76.93,77.27,20054.0,75.1559,75.4194,75.0681,75.3999,20054.0
2023-05-23 15:00:00,77.3,77.42,77.21,77.41,16441.0,75.4292,75.5463,75.3413,75.5365,16441.0
2023-05-23 15:30:00,77.42,77.44,76.97,76.98,84081.0,75.5463,75.5658,75.1072,75.1169,84081.0
2023-05-24 09:30:00,76.71,76.75,76.42,76.51,20006.0,74.8534,74.8925,74.5705,74.6583,20006.0
2023-05-24 10:00:00,76.48,76.53,75.96,76.16,21784.0,74.629,74.6778,74.1216,74.3168,21784.0
2023-05-24 10:30:00,76.18,76.59,76.15,76.26,19004.0,74.3363,74.7363,74.307,74.4143,19004.0
2023-05-24 11:00:00,76.28,76.45,76.08,76.32,15658.0,74.4338,74.5997,74.2387,74.4729,15658.0
2023-05-24 11:30:00,76.31,76.32,75.98,76.1,12231.0,74.4631,74.4729,74.1411,74.2582,12231.0
2023-05-24 12:00:00,76.07,76.2,75.81,75.98,7244.0,74.2289,74.3558,73.9752,74.1411,7244.0
2023-05-24 12:30:00,75.98,76.03,75.78,75.81,9215.0,74.1411,74.1899,73.946,73.9752,9215.0
2023-05-24 13:00:00,75.78,75.82,75.63,75.68,9444.0,73.946,73.985,73.7996,73.8484,9444.0
2023-05-24 13:30:00,75.7,75.9,75.67,75.9,17966.0,73.8679,74.063,73.8386,74.063,17966.0
2023-05-24 14:00:00,75.9,75.95,75.73,75.78,16873.0,74.063,74.1118,73.8972,73.946,16873.0
2023-05-24 14:30:00,75.74,75.92,75.66,75.72,19896.0,73.9069,74.0826,73.8289,73.8874,19896.0
2023-05-24 15:00:00,75.72,75.93,75.65,75.73,29829.0,73.8874,74.0923,73.8191,73.8972,29829.0
2023-05-24 15:30:00,75.75,75.92,75.49,75.78,97909.0,73.9167,74.0826,73.663,73.946,97909.0
2023-05-25 09:30:00,76.21,76.68,76.07,76.55,15400.0,74.3655,74.8242,74.2289,74.6973,15400.0
2023-05-25 10:00:00,76.55,76.63,76.02,76.23,13523.0,74.6973,74.7754,74.1801,74.3851,13523.0
2023-05-25 10:30:00,76.2,76.25,75.99,76.03,9128.0,74.3558,74.4046,74.1509,74.1899,9128.0
2023-05-25 11:00:00,76.07,76.29,75.88,75.92,18714.0,74.2289,74.4436,74.0435,74.0826,18714.0
2023-05-25 11:30:00,75.89,75.97,75.68,75.97,14035.0,74.0533,74.1314,73.8484,74.1314,14035.0
2023-05-25 12:00:00,75.98,76.32,75.98,76.15,8765.0,74.1411,74.4729,74.1411,74.307,8765.0
2023-05-25 12:30:00,76.18,76.33,76.12,76.25,9046.0,74.3363,74.4826,74.2777,74.4046,9046.0
2023-05-25 13:00:00,76.26,76.52,76.22,76.52,5940.0,74.4143,74.668,74.3753,74.668,5940.0
2023-05-25 13:30:00,76.52,76.54,76.25,76.35,8905.0,74.668,74.6876,74.4046,74.5022,8905.0
2023-05-25 14:00:00,76.35,76.61,76.35,76.51,9778.0,74.5022,74.7559,74.5022,74.6583,9778.0
2023-05-25 14:30:00,76.53,76.54,76.27,76.37,8788.0,74.6778,74.6876,74.4241,74.5217,8788.0
2023-05-25 15:00:00,76.36,76.49,76.29,76.48,15053.0,74.5119,74.6388,74.4436,74.629,15053.0
2023-05-25 15:30:00,76.44,76.56,76.22,76.29,59629.0,74.59,74.7071,74.3753,74.4436,59629.0
2023-05-26 09:30:00,76.3,76.69,76.21,76.35,15919.0,74.4534,74.8339,74.3655,74.5022,15919.0
2023-05-26 10:00:00,76.43,76.92,76.07,76.92,21225.0,74.5802,75.0584,74.2289,75.0584,21225.0
2023-05-26 10:30:00,76.94,76.96,76.63,76.68,14499.0,75.0779,75.0974,74.7754,74.8242,14499.0
2023-05-26 11:00:00,76.67,76.81,76.44,76.51,14541.0,74.8144,74.951,74.59,74.6583,14541.0
2023-05-26 11:30:00,76.53,76.66,76.45,76.56,14844.0,74.6778,74.8047,74.5997,74.7071,14844.0
2023-05-26 12:00:00,76.57,77.16,76.57,77.15,18439.0,74.7168,75.2926,74.7168,75.2828,18439.0
2023-05-26 12:30:00,77.11,77.17,76.95,76.96,10855.0,75.2438,75.3023,75.0876,75.0974,10855.0
2023-05-26 13:00:00,76.98,77.23,76.98,77.15,16810.0,75.1169,75.3609,75.1169,75.2828,16810.0
2023-05-26 13:30:00,77.14,77.18,76.91,77.13,10184.0,75.273,75.3121,75.0486,75.2633,10184.0
2023-05-26 14:00:00,77.14,77.18,76.99,77.14,15843.0,75.273,75.3121,75.1267,75.273,15843.0
2023-05-26 14:30:00,77.14,77.3,77.12,77.15,17061.0,75.273,75.4292,75.2535,75.2828,17061.0
2023-05-26 15:00:00,77.21,77.38,77.2,77.28,39532.0,75.3413,75.5072,75.3316,75.4096,39532.0
2023-05-26 15:30:00,77.25,77.37,76.96,77.13,108987.0,75.3804,75.4975,75.0974,75.2633,108987.0
2023-05-30 09:30:00,77.49,77.61,76.87,77.31,18573.0,75.6146,75.7317,75.0096,75.4389,18573.0
2023-05-30 10:00:00,77.32,77.59,77.09,77.19,21153.0,75.4487,75.7121,75.2242,75.3218,21153.0
2023-05-30 10:30:00,77.2,77.36,77.01,77.29,19602.0,75.3316,75.4877,75.1462,75.4194,19602.0
2023-05-30 11:00:00,77.4,77.43,77.01,77.2,20803.0,75.5267,75.556,75.1462,75.3316,20803.0
2023-05-30 11:30:00,77.2,77.43,77.14,77.39,12742.0,75.3316,75.556,75.273,75.517,12742.0
2023-05-30 12:00:00,77.4,77.5,77.26,77.36,10732.0,75.5267,75.6243,75.3901,75.4877,10732.0
2023-05-30 12:30:00,77.28,77.33,76.97,77.04,21838.0,75.4096,75.4584,75.1072,75.1755,21838.0
2023-05-30 13:00:00,77.07,77.14,76.6,76.63,18783.0,75.2047,75.273,74.7461,74.7754,18783.0
2023-05-30 13:30:00,76.59,76.85,76.55,76.69,40249.0,74.7363,74.9901,74.6973,74.8339,40249.0
2023-05-30 14:00:00,76.74,77.11,76.69,77.08,13002.0,74.8827,75.2438,74.8339,75.2145,13002.0
2023-05-30 14:30:00,77.12,77.3,77.07,77.16,21129.0,75.2535,75.4292,75.2047,75.2926,21129.0
2023-05-30 15:00:00,77.12,77.17,77.01,77.11,21258.0,75.2535,75.3023,75.1462,75.2438,21258.0
2023-05-30 15:30:00,77.1,77.17,76.8,76.84,84969.0,75.234,75.3023,74.9413,74.9803,84969.0
2023-05-31 09:30:00,76.53,76.78,76.06,76.27,32134.0,74.6778,74.9217,74.2192,74.4241,32134.0
2023-05-31 10:00:00,76.3,76.48,75.77,76.22,37700.0,74.4534,74.629,73.9362,74.3753,37700.0
2023-05-31 10:30:00,76.19,76.46,76.16,76.35,66920.0,74.346,74.6095,74.3168,74.5022,66920.0
2023-05-31 11:00:00,76.34,76.39,75.98,75.98,45781.0,74.4924,74.5412,74.1411,74.1411,45781.0
2023-05-31 11:30:00,76.0,76.41,75.97,76.27,33132.0,74.1606,74.5607,74.1314,74.4241,33132.0
2023-05-31 12:00:00,76.27,76.36,76.15,76.34,22065.0,74.4241,74.5119,74.307,74.4924,22065.0
2023-05-31 12:30:00,76.36,76.58,76.27,76.45,27732.0,74.5119,74.7266,74.4241,74.5997,27732.0
2023-05-31 13:00:00,76.47,76.51,76.34,76.45,20863.0,74.6193,74.6583,74.4924,74.5997,20863.0
2023-05-31 13:30:00,76.47,76.59,76.33,76.51,19648.0,74.6193,74.7363,74.4826,74.6583,19648.0
2023-05-31 14:00:00,76.53,76.53,76.24,76.39,24998.0,74.6778,74.6778,74.3948,74.5412,24998.0
2023-05-31 14:30:00,76.37,76.43,76.01,76.05,39373.0,74.5217,74.5802,74.1704,74.2094,39373.0
2023-05-31 15:00:00,76.07,76.16,75.83,76.03,45727.0,74.2289,74.3168,73.9947,74.1899,45727.0
2023-05-31 15:30:00,76.0,76.54,75.98,76.51,464914.0,74.1606,74.6876,74.1411,74.6583,464914.0
2023-06-01 09:30:00,76.46,76.46,75.96,76.33,23234.0,74.6095,74.6095,74.1216,74.4826,23234.0
2023-06-01 10:00:00,76.34,76.64,76.22,76.37,28059.0,74.4924,74.7851,74.3753,74.5217,28059.0
2023-06-01 10:30:00,76.35,76.67,76.31,76.67,20949.0,74.5022,74.8144,74.4631,74.8144,20949.0
2023-06-01 11:00:00,76.66,76.92,76.64,76.92,34660.0,74.8047,75.0584,74.7851,75.0584,34660.0
2023-06-01 11:30:00,76.94,77.48,76.94,77.38,28171.0,75.0779,75.6048,75.0779,75.5072,28171.0
2023-06-01 12:00:00,77.37,77.42,77.12,77.33,17530.0,75.4975,75.5463,75.2535,75.4584,17530.0
2023-06-01 12:30:00,77.33,77.33,77.15,77.16,15498.0,75.4584,75.4584,75.2828,75.2926,15498.0
2023-06-01 13:00:00,77.17,77.35,77.15,77.25,17384.0,75.3023,75.478,75.2828,75.3804,17384.0
2023-06-01 13:30:00,77.27,77.44,77.22,77.43,13032.0,75.3999,75.5658,75.3511,75.556,13032.0
2023-06-01 14:00:00,77.44,77.45,77.28,77.33,25416.0,75.5658,75.5755,75.4096,75.4584,25416.0
2023-06-01 14:30:00,77.33,77.45,77.32,77.45,26966.0,75.4584,75.5755,75.4487,75.5755,26966.0
2023-06-01 15:00:00,77.45,77.58,77.26,77.26,36269.0,75.5755,75.7024,75.3901,75.3901,36269.0
2023-06-01 15:30:00,77.24,77.25,76.98,77.2,129319.0,75.3706,75.3804,75.1169,75.3316,129319.0
2023-06-02 09:30:00,77.85,78.87,77.77,78.36,35707.0,75.9659,76.9612,75.8878,76.4635,35707.0
2023-06-02 10:00:00,78.33,78.68,78.31,78.68,16887.0,76.4342,76.7758,76.4147,76.7758,16887.0
2023-06-02 10:30:00,78.67,78.96,78.63,78.83,14210.0,76.766,77.049,76.727,76.9221,14210.0
2023-06-02 11:00:00,78.86,79.28,78.86,79.28,21624.0,76.9514,77.3612,76.9514,77.3612,21624.0
2023-06-02 11:30:00,79.27,79.3,79.05,79.17,12246.0,77.3515,77.3808,77.1368,77.2539,12246.0
2023-06-02 12:00:00,79.15,79.19,78.98,79.18,13917.0,77.2344,77.2734,77.0685,77.2637,13917.0
2023-06-02 12:30:00,79.18,79.33,79.11,79.33,26936.0,77.2637,77.41,77.1954,77.41,26936.0
2023-06-02 13:00:00,79.37,79.5,79.28,79.47,11813.0,77.4491,77.5759,77.3612,77.5466,11813.0
2023-06-02 13:30:00,79.46,79.49,79.29,79.47,14093.0,77.5369,77.5662,77.371,77.5466,14093.0
2023-06-02 14:00:00,79.47,79.64,79.47,79.54,11171.0,77.5466,77.7125,77.5466,77.615,11171.0
2023-06-02 14:30:00,79.54,79.65,79.52,79.63,14955.0,77.615,77.7223,77.5954,77.7028,14955.0
2023-06-02 15:00:00,79.64,79.86,79.64,79.79,17230.0,77.7125,77.9272,77.7125,77.8589,17230.0
2023-06-02 15:30:00,79.81,79.86,79.65,79.8,61878.0,77.8784,77.9272,77.7223,77.8687,61878.0
2023-06-05 09:30:00,79.49,79.69,79.05,79.06,32169.0,77.5662,77.7613,77.1368,77.1466,32169.0
2023-06-05 10:00:00,79.12,79.27,78.17,78.18,13801.0,77.2051,77.3515,76.2781,76.2879,13801.0
2023-06-05 10:30:00,78.19,78.78,78.19,78.56,15261.0,76.2976,76.8733,76.2976,76.6587,15261.0
2023-06-05 11:00:00,78.58,78.93,78.58,78.89,18077.0,76.6782,77.0197,76.6782,76.9807,18077.0
2023-06-05 11:30:00,78.85,79.02,78.83,78.89,10532.0,76.9416,77.1075,76.9221,76.9807,10532.0
2023-06-05 12:00:00,78.84,78.91,78.72,78.84,11537.0,76.9319,77.0002,76.8148,76.9319,11537.0
2023-06-05 12:30:00,78.85,78.97,78.8,78.97,5719.0,76.9416,77.0587,76.8929,77.0587,5719.0
2023-06-05 13:00:00,79.0,79.01,78.7,78.79,8877.0,77.088,77.0978,76.7953,76.8831,8877.0
2023-06-05 13:30:00,78.72,78.9,78.61,78.89,10009.0,76.8148,76.9904,76.7075,76.9807,10009.0
2023-06-05 14:00:00,78.92,78.92,78.78,78.91,12761.0,77.01,77.01,76.8733,77.0002,12761.0
2023-06-05 14:30:00,78.89,78.89,78.47,78.68,30446.0,76.9807,76.9807,76.5708,76.7758,30446.0
2023-06-05 15:00:00,78.7,78.8,78.47,78.74,13325.0,76.7953,76.8929,76.5708,76.8343,13325.0
2023-06-05 15:30:00,78.74,79.0,78.68,78.9,60080.0,76.8343,77.088,76.7758,76.9904,60080.0
2023-06-06 09:30:00,78.77,79.47,78.52,79.29,19536.0,76.8636,77.5466,76.6196,77.371,19536.0
2023-06-06 10:00:00,79.32,79.71,79.2,79.71,74179.0,77.4003,77.7808,77.2832,77.7808,74179.0
2023-06-06 10:30:00,79.71,80.14,79.71,80.02,25634.0,77.7808,78.2004,77.7808,78.0833,25634.0
2023-06-06 11:00:00,80.02,80.22,79.88,79.97,26300.0,78.0833,78.2785,77.9467,78.0345,26300.0
2023-06-06 11:30:00,79.99,80.26,79.95,79.98,18602.0,78.0541,78.3175,78.015,78.0443,18602.0
2023-06-06 12:00:00,79.98,80.21,79.9,80.14,11661.0,78.0443,78.2687,77.9662,78.2004,11661.0
2023-06-06 12:30:00,80.16,80.17,79.72,79.86,46955.0,78.2199,78.2297,77.7906,77.9272,46955.0
2023-06-06 13:00:00,79.84,79.9,79.6,79.67,18406.0,77.9077,77.9662,77.6735,77.7418,18406.0
2023-06-06 13:30:00,79.69,79.95,79.67,79.88,25294.0,77.7613,78.015,77.7418,77.9467,25294.0
2023-06-06 14:00:00,79.82,80.38,79.63,80.35,33663.0,77.8882,78.4346,77.7028,78.4053,33663.0
2023-06-06 14:30:00,80.35,80.4,80.23,80.36,21186.0,78.4053,78.4541,78.2883,78.4151,21186.0
2023-06-06 15:00:00,80.39,80.4,80.3,80.4,23719.0,78.4444,78.4541,78.3566,78.4541,23719.0
2023-06-06 15:30:00,80.42,80.43,80.07,80.16,114550.0,78.4737,78.4834,78.1321,78.2199,114550.0
2023-06-07 09:30:00,79.87,81.04,79.83,81.04,32479.0,77.937,79.0786,77.8979,79.0786,32479.0
2023-06-07 10:00:00,81.04,81.43,80.92,81.13,42679.0,79.0786,79.4592,78.9616,79.1665,42679.0
2023-06-07 10:30:00,81.15,81.4,80.98,81.36,50944.0,79.186,79.4299,79.0201,79.3909,50944.0
2023-06-07 11:00:00,81.32,81.46,81.25,81.37,23611.0,79.3519,79.4885,79.2836,79.4007,23611.0
2023-06-07 11:30:00,81.47,81.6,81.33,81.39,17118.0,79.4982,79.6251,79.3616,79.4202,17118.0
2023-06-07 12:00:00,81.38,81.47,81.24,81.24,13782.0,79.4104,79.4982,79.2738,79.2738,13782.0
2023-06-07 12:30:00,81.28,81.48,81.27,81.34,28852.0,79.3128,79.508,79.3031,79.3714,28852.0
2023-06-07 13:00:00,81.33,81.59,81.21,81.55,37154.0,79.3616,79.6153,79.2445,79.5763,37154.0
2023-06-07 13:30:00,81.54,81.73,81.53,81.72,34653.0,79.5665,79.7519,79.5568,79.7422,34653.0
2023-06-07 14:00:00,81.7,81.96,81.69,81.78,27865.0,79.7227,79.9764,79.7129,79.8007,27865.0
2023-06-07 14:30:00,81.79,81.9,81.64,81.85,16793.0,79.8105,79.9178,79.6641,79.869,16793.0
2023-06-07 15:00:00,81.84,82.18,81.79,82.11,34928.0,79.8593,80.1911,79.8105,80.1228,34928.0
2023-06-07 15:30:00,82.17,82.57,82.06,82.38,135113.0,80.1813,80.5716,80.074,80.3862,135113.0
2023-06-08 09:30:00,81.9,82.57,81.49,82.57,69360.0,79.9178,80.5716,79.5178,80.5716,69360.0
2023-06-08 10:00:00,82.59,82.88,82.2,82.37,63143.0,80.5911,80.8741,80.2106,80.3765,63143.0
2023-06-08 10:30:00,82.36,82.48,82.19,82.35,42472.0,80.3667,80.4838,80.2008,80.3569,42472.0
2023-06-08 11:00:00,82.33,82.33,81.94,82.26,27235.0,80.3374,80.3374,79.9569,80.2691,27235.0
2023-06-08 11:30:00,82.31,82.43,82.18,82.4,40049.0,80.3179,80.435,80.1911,80.4057,40049.0
2023-06-08 12:00:00,82.37,82.65,82.36,82.64,19002.0,80.3765,80.6497,80.3667,80.6399,19002.0
2023-06-08 12:30:00,82.66,82.66,82.53,82.54,18480.0,80.6594,80.6594,80.5326,80.5423,18480.0
2023-06-08 13:00:00,82.54,82.7,82.52,82.64,23970.0,80.5423,80.6985,80.5228,80.6399,23970.0
2023-06-08 13:30:00,82.64,82.78,82.57,82.78,20941.0,80.6399,80.7765,80.5716,80.7765,20941.0
2023-06-08 14:00:00,82.81,83.0,82.78,82.94,43407.0,80.8058,80.9912,80.7765,80.9327,43407.0
2023-06-08 14:30:00,82.98,83.09,82.8,82.89,44091.0,80.9717,81.079,80.7961,80.8839,44091.0
2023-06-08 15:00:00,82.89,83.04,82.89,83.01,30596.0,80.8839,81.0302,80.8839,81.001,30596.0
2023-06-08 15:30:00,83.0,83.06,82.89,82.96,173946.0,80.9912,81.0498,80.8839,80.9522,173946.0
2023-06-09 09:30:00,82.99,83.24,82.78,82.84,61344.0,80.9815,81.2254,80.7765,80.8351,61344.0
2023-06-09 10:00:00,82.94,83.0,82.51,82.53,16320.0,80.9327,80.9912,80.5131,80.5326,16320.0
2023-06-09 10:30:00,82.52,82.64,82.4,82.61,15196.0,80.5228,80.6399,80.4057,80.6106,15196.0
2023-06-09 11:00:00,82.58,82.59,81.98,82.07,17972.0,80.5814,80.5911,79.9959,80.0837,17972.0
2023-06-09 11:30:00,82.08,82.18,81.85,82.07,9529.0,80.0935,80.1911,79.869,80.0837,9529.0
2023-06-09 12:00:00,82.09,82.25,81.98,82.23,12612.0,80.1032,80.2594,79.9959,80.2398,12612.0
2023-06-09 12:30:00,82.21,82.27,82.09,82.19,10887.0,80.2203,80.2789,80.1032,80.2008,10887.0
2023-06-09 13:00:00,82.24,82.43,82.17,82.43,11204.0,80.2496,80.435,80.1813,80.435,11204.0
2023-06-09 13:30:00,82.43,82.55,82.35,82.46,15682.0,80.435,80.5521,80.3569,80.4643,15682.0
2023-06-09 14:00:00,82.47,82.64,82.41,82.53,13228.0,80.474,80.6399,80.4155,80.5326,13228.0
2023-06-09 14:30:00,82.54,82.55,82.42,82.52,11171.0,80.5423,80.5521,80.4252,80.5228,11171.0
2023-06-09 15:00:00,82.54,82.65,82.38,82.47,15745.0,80.5423,80.6497,80.3862,80.474,15745.0
2023-06-09 15:30:00,82.48,82.66,82.33,82.56,64366.0,80.4838,80.6594,80.3374,80.5619,64366.0
2023-06-12 09:30:00,82.55,82.89,82.18,82.88,33368.0,80.5521,80.8839,80.1911,80.8741,33368.0
2023-06-12 10:00:00,82.8,83.0,82.64,82.74,15989.0,80.7961,80.9912,80.6399,80.7375,15989.0
2023-06-12 10:30:00,82.68,82.85,82.55,82.84,9828.0,80.679,80.8448,80.5521,80.8351,9828.0
2023-06-12 11:00:00,82.87,83.16,82.86,83.12,23912.0,80.8644,81.1473,80.8546,81.1083,23912.0
2023-06-12 11:30:00,83.15,83.27,83.12,83.27,12403.0,81.1376,81.2547,81.1083,81.2547,12403.0
2023-06-12 12:00:00,83.31,83.42,83.15,83.15,15776.0,81.2937,81.401,81.1376,81.1376,15776.0
2023-06-12 12:30:00,83.18,83.49,83.14,83.3,19471.0,81.1669,81.4694,81.1278,81.2839,19471.0
2023-06-12 13:00:00,83.34,83.35,83.22,83.3,11930.0,81.323,81.3327,81.2059,81.2839,11930.0
2023-06-12 13:30:00,83.29,83.52,83.27,83.5,15022.0,81.2742,81.4986,81.2547,81.4791,15022.0
2023-06-12 14:00:00,83.51,83.61,83.34,83.34,23410.0,81.4889,81.5864,81.323,81.323,23410.0
2023-06-12 14:30:00,83.38,83.46,83.34,83.38,13933.0,81.362,81.4401,81.323,81.362,13933.0
2023-06-12 15:00:00,83.41,83.74,83.41,83.61,14441.0,81.3913,81.7133,81.3913,81.5864,14441.0
2023-06-12 15:30:00,83.6,83.72,83.34,83.56,70246.0,81.5767,81.6938,81.323,81.5377,70246.0
2023-06-13 09:30:00,83.56,84.4,83.56,84.24,20380.0,81.5377,82.3573,81.5377,82.2012,20380.0
2023-06-13 10:00:00,84.36,84.98,84.21,84.98,23436.0,82.3183,82.9233,82.1719,82.9233,23436.0
2023-06-13 10:30:00,84.97,85.01,84.49,84.56,18214.0,82.9135,82.9526,82.4451,82.5135,18214.0
2023-06-13 11:00:00,84.57,84.58,84.43,84.48,13865.0,82.5232,82.533,82.3866,82.4354,13865.0
2023-06-13 11:30:00,84.52,84.61,84.3,84.55,13942.0,82.4744,82.5622,82.2597,82.5037,13942.0
2023-06-13 12:00:00,84.56,84.81,84.53,84.76,8090.0,82.5135,82.7574,82.4842,82.7086,8090.0
2023-06-13 12:30:00,84.74,84.83,84.65,84.68,10971.0,82.6891,82.7769,82.6013,82.6306,10971.0
2023-06-13 13:00:00,84.68,84.77,84.57,84.77,10617.0,82.6306,82.7184,82.5232,82.7184,10617.0
2023-06-13 13:30:00,84.76,84.77,84.46,84.59,39993.0,82.7086,82.7184,82.4159,82.5427,39993.0
2023-06-13 14:00:00,84.63,84.73,84.52,84.7,41030.0,82.5818,82.6793,82.4744,82.6501,41030.0
2023-06-13 14:30:00,84.69,84.78,84.59,84.74,18058.0,82.6403,82.7281,82.5427,82.6891,18058.0
2023-06-13 15:00:00,84.73,84.9,84.73,84.77,14003.0,82.6793,82.8452,82.6793,82.7184,14003.0
2023-06-13 15:30:00,84.79,85.22,84.67,85.2,248253.0,82.7379,83.1575,82.6208,83.138,248253.0
2023-06-14 09:30:00,85.1,85.29,84.78,84.87,26887.0,83.0404,83.2258,82.7281,82.816,26887.0
2023-06-14 10:00:00,84.88,85.02,84.64,84.68,21501.0,82.8257,82.9623,82.5915,82.6306,21501.0
2023-06-14 10:30:00,84.68,84.79,84.36,84.58,43273.0,82.6306,82.7379,82.3183,82.533,43273.0
2023-06-14 11:00:00,84.62,84.78,84.52,84.68,32634.0,82.572,82.7281,82.4744,82.6306,32634.0
2023-06-14 11:30:00,84.7,84.71,84.34,84.53,29415.0,82.6501,82.6598,82.2988,82.4842,29415.0
2023-06-14 12:00:00,84.46,84.54,84.26,84.53,16169.0,82.4159,82.4939,82.2207,82.4842,16169.0
2023-06-14 12:30:00,84.51,84.64,84.49,84.58,9129.0,82.4647,82.5915,82.4451,82.533,9129.0
2023-06-14 13:00:00,84.56,84.56,84.42,84.42,12799.0,82.5135,82.5135,82.3768,82.3768,12799.0
2023-06-14 13:30:00,84.42,84.58,84.37,84.38,24991.0,82.3768,82.533,82.3281,82.3378,24991.0
2023-06-14 14:00:00,84.25,84.25,83.68,83.72,22903.0,82.211,82.211,81.6548,81.6938,22903.0
2023-06-14 14:30:00,83.76,84.26,83.74,84.17,20843.0,81.7328,82.2207,81.7133,82.1329,20843.0
2023-06-14 15:00:00,84.17,84.35,83.94,84.07,21237.0,82.1329,82.3085,81.9085,82.0353,21237.0
2023-06-14 15:30:00,84.02,84.14,83.65,84.14,104945.0,81.9865,82.1036,81.6255,82.1036,104945.0
2023-06-15 09:30:00,83.94,84.45,83.46,84.45,20484.0,81.9085,82.4061,81.4401,82.4061,20484.0
2023-06-15 10:00:00,84.5,84.61,84.23,84.36,16621.0,82.4549,82.5622,82.1914,82.3183,16621.0
2023-06-15 10:30:00,84.36,84.37,84.09,84.17,16926.0,82.3183,82.3281,82.0548,82.1329,16926.0
2023-06-15 11:00:00,84.17,84.68,84.09,84.65,24082.0,82.1329,82.6306,82.0548,82.6013,24082.0
2023-06-15 11:30:00,84.64,84.9,84.61,84.8,17182.0,82.5915,82.8452,82.5622,82.7476,17182.0
2023-06-15 12:00:00,84.84,84.99,84.67,84.98,8814.0,82.7867,82.933,82.6208,82.9233,8814.0
2023-06-15 12:30:00,85.0,85.04,84.87,84.9,12848.0,82.9428,82.9818,82.816,82.8452,12848.0
2023-06-15 13:00:00,84.91,84.99,84.79,84.99,14677.0,82.855,82.933,82.7379,82.933,14677.0
2023-06-15 13:30:00,84.98,85.3,84.92,85.26,16054.0,82.9233,83.2355,82.8647,83.1965,16054.0
2023-06-15 14:00:00,85.3,85.33,84.9,85.02,67332.0,83.2355,83.2648,82.8452,82.9623,67332.0
2023-06-15 14:30:00,85.06,85.44,85.03,85.41,19155.0,83.0014,83.3722,82.9721,83.3429,19155.0
2023-06-15 15:00:00,85.45,85.45,85.15,85.3,16235.0,83.3819,83.3819,83.0892,83.2355,16235.0
2023-06-15 15:30:00,85.3,85.44,85.17,85.4,111110.0,83.2355,83.3722,83.1087,83.3331,111110.0
2023-06-16 09:30:00,85.76,86.29,85.46,85.47,93570.0,83.6844,84.2016,83.3917,83.4014,93570.0
2023-06-16 10:00:00,85.59,86.01,85.59,85.98,23340.0,83.5185,83.9284,83.5185,83.8991,23340.0
2023-06-16 10:30:00,86.01,86.09,85.66,85.74,17468.0,83.9284,84.0064,83.5868,83.6649,17468.0
2023-06-16 11:00:00,85.69,85.69,85.44,85.54,24798.0,83.6161,83.6161,83.3722,83.4697,24798.0
2023-06-16 11:30:00,85.55,85.67,85.35,85.54,18160.0,83.4795,83.5966,83.2843,83.4697,18160.0
2023-06-16 12:00:00,85.5,85.7,85.43,85.66,7174.0,83.4307,83.6259,83.3624,83.5868,7174.0
2023-06-16 12:30:00,85.76,85.88,85.66,85.88,16944.0,83.6844,83.8015,83.5868,83.8015,16944.0
2023-06-16 13:00:00,85.81,85.86,85.57,85.57,11683.0,83.7332,83.782,83.499,83.499,11683.0
2023-06-16 13:30:00,85.6,85.76,85.55,85.76,8331.0,83.5283,83.6844,83.4795,83.6844,8331.0
2023-06-16 14:00:00,85.78,85.87,85.7,85.81,17499.0,83.7039,83.7917,83.6259,83.7332,17499.0
2023-06-16 14:30:00,85.82,85.82,85.6,85.72,13928.0,83.743,83.743,83.5283,83.6454,13928.0
2023-06-16 15:00:00,85.71,85.81,85.62,85.73,29109.0,83.6356,83.7332,83.5478,83.6551,29109.0
2023-06-16 15:30:00,85.74,86.3,85.74,86.14,169020.0,83.6649,84.2113,83.6649,84.0552,169020.0
2023-06-20 09:30:00,85.41,85.41,84.87,85.03,43819.0,83.3429,83.3429,82.816,82.9721,43819.0
2023-06-20 10:00:00,85.03,85.03,84.15,84.25,40504.0,82.9721,82.9721,82.1134,82.211,40504.0
2023-06-20 10:30:00,84.27,84.52,84.14,84.17,78137.0,82.2305,82.4744,82.1036,82.1329,78137.0
2023-06-20 11:00:00,84.17,84.29,83.95,83.97,31576.0,82.1329,82.25,81.9182,81.9377,31576.0
2023-06-20 11:30:00,83.93,84.22,83.92,84.16,35054.0,81.8987,82.1817,81.8889,82.1231,35054.0
2023-06-20 12:00:00,84.13,84.25,84.05,84.1,34084.0,82.0939,82.211,82.0158,82.0646,34084.0
2023-06-20 12:30:00,84.1,84.27,84.07,84.18,39564.0,82.0646,82.2305,82.0353,82.1427,39564.0
2023-06-20 13:00:00,84.2,84.26,84.06,84.14,27007.0,82.1622,82.2207,82.0256,82.1036,27007.0
2023-06-20 13:30:00,84.18,84.28,84.1,84.15,28765.0,82.1427,82.2402,82.0646,82.1134,28765.0
2023-06-20 14:00:00,84.15,84.22,84.06,84.14,19996.0,82.1134,82.1817,82.0256,82.1036,19996.0
2023-06-20 14:30:00,84.13,84.15,84.05,84.14,27865.0,82.0939,82.1134,82.0158,82.1036,27865.0
2023-06-20 15:00:00,84.14,84.2,84.05,84.2,29566.0,82.1036,82.1622,82.0158,82.1622,29566.0
2023-06-20 15:30:00,84.21,84.22,83.96,83.96,129572.0,82.1719,82.1817,81.928,81.928,129572.0
2023-06-21 09:30:00,83.49,84.09,83.21,84.05,25532.0,81.4694,82.0548,81.1961,82.0158,25532.0
2023-06-21 10:00:00,84.1,84.43,83.92,84.33,27336.0,82.0646,82.3866,81.8889,82.289,27336.0
2023-06-21 10:30:00,84.34,84.48,84.18,84.46,37041.0,82.2988,82.4354,82.1427,82.4159,37041.0
2023-06-21 11:00:00,84.48,84.7,84.31,84.7,14447.0,82.4354,82.6501,82.2695,82.6501,14447.0
2023-06-21 11:30:00,84.7,84.75,84.55,84.64,9772.0,82.6501,82.6989,82.5037,82.5915,9772.0
2023-06-21 12:00:00,84.65,84.92,84.6,84.92,12080.0,82.6013,82.8647,82.5525,82.8647,12080.0
2023-06-21 12:30:00,84.93,84.96,84.6,84.6,8682.0,82.8745,82.9038,82.5525,82.5525,8682.0
2023-06-21 13:00:00,84.59,84.8,84.51,84.71,8718.0,82.5427,82.7476,82.4647,82.6598,8718.0
2023-06-21 13:30:00,84.72,84.93,84.71,84.88,9757.0,82.6696,82.8745,82.6598,82.8257,9757.0
2023-06-21 14:00:00,84.88,85.21,84.86,85.14,18828.0,82.8257,83.1477,82.8062,83.0794,18828.0
2023-06-21 14:30:00,85.16,85.19,85.03,85.11,19005.0,83.0989,83.1282,82.9721,83.0501,19005.0
2023-06-21 15:00:00,85.1,85.17,85.0,85.15,20638.0,83.0404,83.1087,82.9428,83.0892,20638.0
2023-06-21 15:30:00,85.11,85.22,84.88,84.96,103414.0,83.0501,83.1575,82.8257,82.9038,103414.0
2023-06-22 09:30:00,85.01,85.01,84.11,84.59,16916.0,82.9526,82.9526,82.0743,82.5427,16916.0
2023-06-22 10:00:00,84.5,84.53,84.23,84.53,27111.0,82.4549,82.4842,82.1914,82.4842,27111.0
2023-06-22 10:30:00,84.49,84.62,84.42,84.47,14196.0,82.4451,82.572,82.3768,82.4256,14196.0
2023-06-22 11:00:00,84.48,84.54,84.36,84.44,18314.0,82.4354,82.4939,82.3183,82.3964,18314.0
2023-06-22 11:30:00,84.48,84.57,84.33,84.41,28965.0,82.4354,82.5232,82.289,82.3671,28965.0
2023-06-22 12:00:00,84.39,84.41,84.14,84.27,13956.0,82.3476,82.3671,82.1036,82.2305,13956.0
2023-06-22 12:30:00,84.28,84.51,84.27,84.45,14111.0,82.2402,82.4647,82.2305,82.4061,14111.0
2023-06-22 13:00:00,84.45,84.48,84.19,84.19,20375.0,82.4061,82.4354,82.1524,82.1524,20375.0
2023-06-22 13:30:00,84.2,84.44,84.2,84.4,35809.0,82.1622,82.3964,82.1622,82.3573,35809.0
2023-06-22 14:00:00,84.39,84.48,84.32,84.45,35121.0,82.3476,82.4354,82.2793,82.4061,35121.0
2023-06-22 14:30:00,84.46,84.49,84.34,84.48,20896.0,82.4159,82.4451,82.2988,82.4354,20896.0
2023-06-22 15:00:00,84.48,84.52,84.28,84.29,19121.0,82.4354,82.4744,82.2402,82.25,19121.0
2023-06-22 15:30:00,84.29,84.31,84.15,84.31,85868.0,82.25,82.2695,82.1134,82.2695,85868.0
2023-06-23 09:30:00,83.53,83.7,83.07,83.67,21571.0,81.5084,81.6743,81.0595,81.645,21571.0
2023-06-23 10:00:00,83.68,83.75,83.47,83.64,11088.0,81.6548,81.7231,81.4498,81.6157,11088.0
2023-06-23 10:30:00,83.62,83.77,83.53,83.65,12629.0,81.5962,81.7426,81.5084,81.6255,12629.0
2023-06-23 11:00:00,83.69,83.77,83.4,83.5,36806.0,81.6645,81.7426,81.3815,81.4791,36806.0
2023-06-23 11:30:00,83.52,83.62,83.41,83.54,16170.0,81.4986,81.5962,81.3913,81.5181,16170.0
2023-06-23 12:00:00,83.52,83.65,83.49,83.61,13620.0,81.4986,81.6255,81.4694,81.5864,13620.0
2023-06-23 12:30:00,83.6,83.66,83.46,83.54,9078.0,81.5767,81.6352,81.4401,81.5181,9078.0
2023-06-23 13:00:00,83.54,83.58,83.45,83.58,10490.0,81.5181,81.5572,81.4303,81.5572,10490.0
2023-06-23 13:30:00,83.62,83.71,83.57,83.65,13658.0,81.5962,81.684,81.5474,81.6255,13658.0
2023-06-23 14:00:00,83.64,83.66,83.34,83.39,15268.0,81.6157,81.6352,81.323,81.3718,15268.0
2023-06-23 14:30:00,83.4,83.46,83.15,83.17,13735.0,81.3815,81.4401,81.1376,81.1571,13735.0
2023-06-23 15:00:00,83.13,83.36,83.06,83.3,25945.0,81.1181,81.3425,81.0498,81.2839,25945.0
2023-06-23 15:30:00,83.32,83.75,83.32,83.54,162921.0,81.3035,81.7231,81.3035,81.5181,162921.0
2023-06-26 09:30:00,83.5,84.52,83.09,84.35,26011.0,81.4791,82.4744,81.079,82.3085,26011.0
2023-06-26 10:00:00,84.29,84.62,84.29,84.31,22362.0,82.25,82.572,82.25,82.2695,22362.0
2023-06-26 10:30:00,84.3,84.32,84.04,84.19,25424.0,82.2597,82.2793,82.006,82.1524,25424.0
2023-06-26 11:00:00,84.25,84.26,84.05,84.09,26786.0,82.211,82.2207,82.0158,82.0548,26786.0
2023-06-26 11:30:00,84.11,84.35,84.05,84.35,15193.0,82.0743,82.3085,82.0158,82.3085,15193.0
2023-06-26 12:00:00,84.35,84.39,84.08,84.33,25000.0,82.3085,82.3476,82.0451,82.289,25000.0
2023-06-26 12:30:00,84.31,84.34,84.1,84.3,15108.0,82.2695,82.2988,82.0646,82.2597,15108.0
2023-06-26 13:00:00,84.3,84.43,84.22,84.29,14039.0,82.2597,82.3866,82.1817,82.25,14039.0
2023-06-26 13:30:00,84.29,84.51,84.28,84.37,15692.0,82.25,82.4647,82.2402,82.3281,15692.0
2023-06-26 14:00:00,84.34,84.48,84.21,84.38,20823.0,82.2988,82.4354,82.1719,82.3378,20823.0
2023-06-26 14:30:00,84.4,84.6,84.4,84.57,16276.0,82.3573,82.5525,82.3573,82.5232,16276.0
2023-06-26 15:00:00,84.57,84.64,84.49,84.58,21036.0,82.5232,82.5915,82.4451,82.533,21036.0
2023-06-26 15:30:00,84.61,84.66,84.37,84.47,87799.0,82.5622,82.611,82.3281,82.4256,87799.0
2023-06-27 09:30:00,84.9,84.93,84.49,84.71,16695.0,82.8452,82.8745,82.4451,82.6598,16695.0
2023-06-27 10:00:00,84.78,85.0,84.7,84.9,15047.0,82.7281,82.9428,82.6501,82.8452,15047.0
2023-06-27 10:30:00,84.91,85.33,84.89,85.29,19984.0,82.855,83.2648,82.8355,83.2258,19984.0
2023-06-27 11:00:00,85.32,85.47,85.29,85.47,10465.0,83.2551,83.4014,83.2258,83.4014,10465.0
2023-06-27 11:30:00,85.44,85.5,85.36,85.45,9695.0,83.3722,83.4307,83.2941,83.3819,9695.0
2023-06-27 12:00:00,85.45,85.57,85.43,85.53,14082.0,83.3819,83.499,83.3624,83.46,14082.0
2023-06-27 12:30:00,85.52,85.62,85.5,85.59,13558.0,83.4502,83.5478,83.4307,83.5185,13558.0
2023-06-27 13:00:00,85.61,85.79,85.59,85.62,14769.0,83.538,83.7137,83.5185,83.5478,14769.0
2023-06-27 13:30:00,85.66,85.73,85.6,85.66,13654.0,83.5868,83.6551,83.5283,83.5868,13654.0
2023-06-27 14:00:00,85.63,85.74,85.55,85.73,14098.0,83.5576,83.6649,83.4795,83.6551,14098.0
2023-06-27 14:30:00,85.75,85.82,85.69,85.74,18215.0,83.6747,83.743,83.6161,83.6649,18215.0
2023-06-27 15:00:00,85.8,85.94,85.7,85.94,18001.0,83.7234,83.8601,83.6259,83.8601,18001.0
2023-06-27 15:30:00,85.91,85.94,85.73,85.78,68339.0,83.8308,83.8601,83.6551,83.7039,68339.0
2023-06-28 09:30:00,86.04,86.1,85.51,85.97,30895.0,83.9576,84.0162,83.4405,83.8893,30895.0
2023-06-28 10:00:00,85.99,86.29,85.91,85.98,26992.0,83.9088,84.2016,83.8308,83.8991,26992.0
2023-06-28 10:30:00,86.01,86.17,85.79,85.87,23355.0,83.9284,84.0845,83.7137,83.7917,23355.0
2023-06-28 11:00:00,85.92,85.98,85.6,85.7,12784.0,83.8405,83.8991,83.5283,83.6259,12784.0
2023-06-28 11:30:00,85.71,85.81,85.43,85.45,20381.0,83.6356,83.7332,83.3624,83.3819,20381.0
2023-06-28 12:00:00,85.45,85.54,85.33,85.45,27704.0,83.3819,83.4697,83.2648,83.3819,27704.0
2023-06-28 12:30:00,85.47,85.55,85.13,85.25,17043.0,83.4014,83.4795,83.0697,83.1868,17043.0
2023-06-28 13:00:00,85.29,85.35,85.21,85.31,16453.0,83.2258,83.2843,83.1477,83.2453,16453.0
2023-06-28 13:30:00,85.31,85.33,85.2,85.28,17464.0,83.2453,83.2648,83.138,83.216,17464.0
2023-06-28 14:00:00,85.28,85.42,85.24,85.25,22178.0,83.216,83.3526,83.177,83.1868,22178.0
2023-06-28 14:30:00,85.26,85.28,84.98,84.98,21804.0,83.1965,83.216,82.9233,82.9233,21804.0
2023-06-28 15:00:00,84.99,85.08,84.91,85.0,24397.0,82.933,83.0209,82.855,82.9428,24397.0
2023-06-28 15:30:00,84.99,85.01,84.58,84.76,151700.0,82.933,82.9526,82.533,82.7086,151700.0
2023-06-29 09:30:00,84.35,85.44,84.35,85.44,9170.0,82.3085,83.3722,82.3085,83.3722,9170.0
2023-06-29 10:00:00,85.44,85.98,85.42,85.66,34268.0,83.3722,83.8991,83.3526,83.5868,34268.0
2023-06-29 10:30:00,85.71,85.88,85.48,85.59,21635.0,83.6356,83.8015,83.4112,83.5185,21635.0
2023-06-29 11:00:00,85.54,85.86,85.5,85.72,20251.0,83.4697,83.782,83.4307,83.6454,20251.0
2023-06-29 11:30:00,85.73,85.95,85.69,85.82,18991.0,83.6551,83.8698,83.6161,83.743,18991.0
2023-06-29 12:00:00,85.83,85.99,85.75,85.99,23506.0,83.7527,83.9088,83.6747,83.9088,23506.0
2023-06-29 12:30:00,85.98,86.1,85.9,85.95,16732.0,83.8991,84.0162,83.821,83.8698,16732.0
2023-06-29 13:00:00,85.93,85.97,85.79,85.88,11049.0,83.8503,83.8893,83.7137,83.8015,11049.0
2023-06-29 13:30:00,85.89,85.91,85.74,85.76,12126.0,83.8113,83.8308,83.6649,83.6844,12126.0
2023-06-29 14:00:00,85.75,85.84,85.58,85.82,13002.0,83.6747,83.7625,83.5088,83.743,13002.0
2023-06-29 14:30:00,85.82,85.82,85.57,85.61,15509.0,83.743,83.743,83.499,83.538,15509.0
2023-06-29 15:00:00,85.62,85.74,85.6,85.72,18762.0,83.5478,83.6649,83.5283,83.6454,18762.0
2023-06-29 15:30:00,85.72,85.9,85.71,85.72,106955.0,83.6454,83.821,83.6356,83.6454,106955.0
2023-06-30 09:30:00,86.33,86.46,86.19,86.31,11535.0,84.2406,84.3675,84.104,84.2211,11535.0
2023-06-30 10:00:00,86.36,86.6,86.28,86.37,9651.0,84.2699,84.5041,84.1918,84.2796,9651.0
2023-06-30 10:30:00,86.42,86.55,86.11,86.53,10627.0,84.3284,84.4553,84.0259,84.4358,10627.0
2023-06-30 11:00:00,86.56,86.72,86.45,86.47,12674.0,84.4651,84.6212,84.3577,84.3772,12674.0
2023-06-30 11:30:00,86.48,86.48,86.24,86.37,10195.0,84.387,84.387,84.1528,84.2796,10195.0
2023-06-30 12:00:00,86.36,86.58,86.33,86.55,10634.0,84.2699,84.4846,84.2406,84.4553,10634.0
2023-06-30 12:30:00,86.57,86.57,86.42,86.54,9309.0,84.4748,84.4748,84.3284,84.4455,9309.0
2023-06-30 13:00:00,86.57,86.77,86.57,86.76,7171.0,84.4748,84.67,84.4748,84.6602,7171.0
2023-06-30 13:30:00,86.76,86.81,86.56,86.62,12710.0,84.6602,84.709,84.4651,84.5236,12710.0
2023-06-30 14:00:00,86.64,86.74,86.59,86.74,16183.0,84.5431,84.6407,84.4943,84.6407,16183.0
2023-06-30 14:30:00,86.74,86.78,86.56,86.57,14387.0,84.6407,84.6797,84.4651,84.4748,14387.0
2023-06-30 15:00:00,86.59,86.66,86.49,86.62,28662.0,84.4943,84.5626,84.3967,84.5236,28662.0
2023-06-30 15:30:00,86.61,86.61,86.31,86.35,119130.0,84.5138,84.5138,84.2211,84.2601,119130.0
2023-07-03 09:30:00,85.84,86.06,85.35,85.81,21142.0,83.7625,83.9772,83.2843,83.7332,21142.0
2023-07-03 10:00:00,85.92,86.01,85.58,85.99,14852.0,83.8405,83.9284,83.5088,83.9088,14852.0
2023-07-03 10:30:00,86.02,86.13,85.8,85.81,20011.0,83.9381,84.0455,83.7234,83.7332,20011.0
2023-07-03 11:00:00,85.8,86.02,85.71,85.8,22645.0,83.7234,83.9381,83.6356,83.7234,22645.0
2023-07-03 11:30:00,85.8,85.81,85.57,85.6,18686.0,83.7234,83.7332,83.499,83.5283,18686.0
2023-07-03 12:00:00,85.61,85.76,85.59,85.7,28582.0,83.538,83.6844,83.5185,83.6259,28582.0
2023-07-03 12:30:00,85.72,85.89,85.69,85.72,29880.0,83.6454,83.8113,83.6161,83.6454,29880.0
2023-07-05 09:30:00,84.74,84.92,84.48,84.74,35410.0,82.6891,82.8647,82.4354,82.6891,35410.0
2023-07-05 10:00:00,84.75,84.96,84.6,84.6,14636.0,82.6989,82.9038,82.5525,82.5525,14636.0
2023-07-05 10:30:00,84.66,84.71,84.35,84.48,18034.0,82.611,82.6598,82.3085,82.4354,18034.0
2023-07-05 11:00:00,84.49,84.61,84.31,84.59,22005.0,82.4451,82.5622,82.2695,82.5427,22005.0
2023-07-05 11:30:00,84.61,84.72,84.49,84.52,20529.0,82.5622,82.6696,82.4451,82.4744,20529.0
2023-07-05 12:00:00,84.5,84.6,84.43,84.43,14789.0,82.4549,82.5525,82.3866,82.3866,14789.0
2023-07-05 12:30:00,84.4,84.43,84.2,84.33,11283.0,82.3573,82.3866,82.1622,82.289,11283.0
2023-07-05 13:00:00,84.32,84.39,84.21,84.35,12094.0,82.2793,82.3476,82.1719,82.3085,12094.0
2023-07-05 13:30:00,84.34,84.41,84.25,84.39,15985.0,82.2988,82.3671,82.211,82.3476,15985.0
2023-07-05 14:00:00,84.39,84.44,84.19,84.21,15982.0,82.3476,82.3964,82.1524,82.1719,15982.0
2023-07-05 14:30:00,84.2,84.44,84.18,84.44,40340.0,82.1622,82.3964,82.1427,82.3964,40340.0
2023-07-05 15:00:00,84.46,84.62,84.45,84.62,26422.0,82.4159,82.572,82.4061,82.572,26422.0
2023-07-05 15:30:00,84.63,84.66,84.27,84.36,76615.0,82.5818,82.611,82.2305,82.3183,76615.0
2023-07-06 09:30:00,83.75,84.16,83.22,83.41,29601.0,81.7231,82.1231,81.2059,81.3913,29601.0
2023-07-06 10:00:00,83.34,83.59,83.14,83.19,24745.0,81.323,81.5669,81.1278,81.1766,24745.0
2023-07-06 10:30:00,83.14,83.18,82.76,82.76,17336.0,81.1278,81.1669,80.757,80.757,17336.0
2023-07-06 11:00:00,82.78,82.89,82.61,82.62,32583.0,80.7765,80.8839,80.6106,80.6204,32583.0
2023-07-06 11:30:00,82.64,82.93,82.61,82.92,17582.0,80.6399,80.9229,80.6106,80.9131,17582.0
2023-07-06 12:00:00,82.93,83.02,82.83,82.93,14124.0,80.9229,81.0107,80.8253,80.9229,14124.0
2023-07-06 12:30:00,82.91,83.06,82.88,83.06,11737.0,80.9034,81.0498,80.8741,81.0498,11737.0
2023-07-06 13:00:00,83.04,83.12,82.97,83.09,16459.0,81.0302,81.1083,80.9619,81.079,16459.0
2023-07-06 13:30:00,83.09,83.27,83.01,83.09,16018.0,81.079,81.2547,81.001,81.079,16018.0
2023-07-06 14:00:00,83.11,83.17,83.0,83.02,13362.0,81.0985,81.1571,80.9912,81.0107,13362.0
2023-07-06 14:30:00,83.01,83.32,83.01,83.32,21079.0,81.001,81.3035,81.001,81.3035,21079.0
2023-07-06 15:00:00,83.31,83.34,83.2,83.2,25052.0,81.2937,81.323,81.1864,81.1864,25052.0
2023-07-06 15:30:00,83.22,83.38,83.09,83.28,87277.0,81.2059,81.362,81.079,81.2644,87277.0
2023-07-07 09:30:00,82.95,83.86,82.95,83.86,12983.0,80.9424,81.8304,80.9424,81.8304,12983.0
2023-07-07 10:00:00,83.87,83.91,83.58,83.78,11767.0,81.8402,81.8792,81.5572,81.7523,11767.0
2023-07-07 10:30:00,83.77,83.82,83.56,83.78,16518.0,81.7426,81.7914,81.5377,81.7523,16518.0
2023-07-07 11:00:00,83.77,83.9,83.71,83.79,14363.0,81.7426,81.8694,81.684,81.7621,14363.0
2023-07-07 11:30:00,83.82,83.91,83.79,83.85,14295.0,81.7914,81.8792,81.7621,81.8206,14295.0
2023-07-07 12:00:00,83.85,83.96,83.71,83.96,13906.0,81.8206,81.928,81.684,81.928,13906.0
2023-07-07 12:30:00,83.97,84.29,83.97,84.12,15411.0,81.9377,82.25,81.9377,82.0841,15411.0
2023-07-07 13:00:00,84.11,84.16,83.83,83.84,14959.0,82.0743,82.1231,81.8011,81.8109,14959.0
2023-07-07 13:30:00,83.84,83.9,83.67,83.78,38502.0,81.8109,81.8694,81.645,81.7523,38502.0
2023-07-07 14:00:00,83.8,83.92,83.75,83.92,21654.0,81.7718,81.8889,81.7231,81.8889,21654.0
2023-07-07 14:30:00,83.91,83.91,83.68,83.73,19130.0,81.8792,81.8792,81.6548,81.7035,19130.0
2023-07-07 15:00:00,83.73,83.73,83.52,83.57,22341.0,81.7035,81.7035,81.4986,81.5474,22341.0
2023-07-07 15:30:00,83.58,83.66,83.32,83.58,117079.0,81.5572,81.6352,81.3035,81.5572,117079.0
2023-07-10 09:30:00,83.74,85.0,83.71,84.97,11804.0,81.7133,82.9428,81.684,82.9135,11804.0
2023-07-10 10:00:00,85.11,85.22,84.98,84.98,9135.0,83.0501,83.1575,82.9233,82.9233,9135.0
2023-07-10 10:30:00,85.0,85.05,84.68,84.76,16881.0,82.9428,82.9916,82.6306,82.7086,16881.0
2023-07-10 11:00:00,84.75,84.77,84.53,84.69,14742.0,82.6989,82.7184,82.4842,82.6403,14742.0
2023-07-10 11:30:00,84.68,84.7,84.54,84.67,9670.0,82.6306,82.6501,82.4939,82.6208,9670.0
2023-07-10 12:00:00,84.69,84.89,84.59,84.89,7901.0,82.6403,82.8355,82.5427,82.8355,7901.0
2023-07-10 12:30:00,84.88,85.01,84.82,84.87,14791.0,82.8257,82.9526,82.7672,82.816,14791.0
2023-07-10 13:00:00,84.91,84.97,84.86,84.87,8960.0,82.855,82.9135,82.8062,82.816,8960.0
2023-07-10 13:30:00,84.9,84.93,84.73,84.81,10119.0,82.8452,82.8745,82.6793,82.7574,10119.0
2023-07-10 14:00:00,84.83,84.98,84.74,84.97,11630.0,82.7769,82.9233,82.6891,82.9135,11630.0
2023-07-10 14:30:00,84.98,84.99,84.78,84.93,14293.0,82.9233,82.933,82.7281,82.8745,14293.0
2023-07-10 15:00:00,84.97,84.97,84.84,84.89,29885.0,82.9135,82.9135,82.7867,82.8355,29885.0
2023-07-10 15:30:00,84.9,85.17,84.86,85.17,77244.0,82.8452,83.1087,82.8062,83.1087,77244.0
2023-07-11 09:30:00,85.47,85.95,85.38,85.95,18548.0,83.4014,83.8698,83.3136,83.8698,18548.0
2023-07-11 10:00:00,85.95,85.98,85.57,85.57,15524.0,83.8698,83.8991,83.499,83.499,15524.0
2023-07-11 10:30:00,85.55,85.55,85.16,85.16,16930.0,83.4795,83.4795,83.0989,83.0989,16930.0
2023-07-11 11:00:00,85.23,85.52,85.2,85.24,16428.0,83.1672,83.4502,83.138,83.177,16428.0
2023-07-11 11:30:00,85.22,85.49,85.14,85.44,17602.0,83.1575,83.4209,83.0794,83.3722,17602.0
2023-07-11 12:00:00,85.47,85.47,85.06,85.17,13719.0,83.4014,83.4014,83.0014,83.1087,13719.0
2023-07-11 12:30:00,85.21,85.24,85.08,85.13,11395.0,83.1477,83.177,83.0209,83.0697,11395.0
2023-07-11 13:00:00,85.14,85.22,85.04,85.15,10406.0,83.0794,83.1575,82.9818,83.0892,10406.0
2023-07-11 13:30:00,85.18,85.27,85.12,85.23,15317.0,83.1184,83.2063,83.0599,83.1672,15317.0
2023-07-11 14:00:00,85.28,85.28,84.96,85.05,14809.0,83.216,83.216,82.9038,82.9916,14809.0
2023-07-11 14:30:00,85.09,85.36,85.06,85.32,18049.0,83.0306,83.2941,83.0014,83.2551,18049.0
2023-07-11 15:00:00,85.33,85.44,85.31,85.42,20882.0,83.2648,83.3722,83.2453,83.3526,20882.0
2023-07-11 15:30:00,85.41,85.73,85.41,85.58,105041.0,83.3429,83.6551,83.3429,83.5088,105041.0
2023-07-12 09:30:00,86.59,86.6,85.96,86.44,22201.0,84.4943,84.5041,83.8796,84.348,22201.0
2023-07-12 10:00:00,86.49,86.5,86.0,86.23,15040.0,84.3967,84.4065,83.9186,84.143,15040.0
2023-07-12 10:30:00,86.29,86.63,86.29,86.61,10960.0,84.2016,84.5334,84.2016,84.5138,10960.0
2023-07-12 11:00:00,86.65,86.71,86.42,86.55,12133.0,84.5529,84.6114,84.3284,84.4553,12133.0
2023-07-12 11:30:00,86.51,86.53,86.06,86.12,18325.0,84.4163,84.4358,83.9772,84.0357,18325.0
2023-07-12 12:00:00,86.1,86.27,85.98,86.05,14892.0,84.0162,84.1821,83.8991,83.9674,14892.0
2023-07-12 12:30:00,86.07,86.43,86.03,86.27,12263.0,83.9869,84.3382,83.9479,84.1821,12263.0
2023-07-12 13:00:00,86.28,86.52,86.27,86.38,28920.0,84.1918,84.426,84.1821,84.2894,28920.0
2023-07-12 13:30:00,86.35,86.46,86.27,86.32,13730.0,84.2601,84.3675,84.1821,84.2309,13730.0
2023-07-12 14:00:00,86.3,86.57,86.27,86.43,14069.0,84.2113,84.4748,84.1821,84.3382,14069.0
2023-07-12 14:30:00,86.42,86.45,86.21,86.25,12587.0,84.3284,84.3577,84.1235,84.1626,12587.0
2023-07-12 15:00:00,86.26,86.28,85.9,86.01,18657.0,84.1723,84.1918,83.821,83.9284,18657.0
2023-07-12 15:30:00,86.01,86.09,85.78,85.97,126929.0,83.9284,84.0064,83.7039,83.8893,126929.0
2023-07-13 09:30:00,86.49,86.49,85.83,86.09,12206.0,84.3967,84.3967,83.7527,84.0064,12206.0
2023-07-13 10:00:00,85.99,86.12,85.91,86.11,9027.0,83.9088,84.0357,83.8308,84.0259,9027.0
2023-07-13 10:30:00,86.11,86.33,85.93,85.96,8235.0,84.0259,84.2406,83.8503,83.8796,8235.0
2023-07-13 11:00:00,86.03,86.06,85.84,85.94,10251.0,83.9479,83.9772,83.7625,83.8601,10251.0
2023-07-13 11:30:00,85.95,85.99,85.89,85.99,9754.0,83.8698,83.9088,83.8113,83.9088,9754.0
2023-07-13 12:00:00,85.98,86.04,85.8,86.02,12184.0,83.8991,83.9576,83.7234,83.9381,12184.0
2023-07-13 12:30:00,86.02,86.15,85.93,86.0,7340.0,83.9381,84.065,83.8503,83.9186,7340.0
2023-07-13 13:00:00,86.04,86.18,85.95,86.17,5989.0,83.9576,84.0942,83.8698,84.0845,5989.0
2023-07-13 13:30:00,86.19,86.31,86.12,86.28,11726.0,84.104,84.2211,84.0357,84.1918,11726.0
2023-07-13 14:00:00,86.28,86.38,86.23,86.25,8066.0,84.1918,84.2894,84.143,84.1626,8066.0
2023-07-13 14:30:00,86.24,86.31,86.19,86.25,7895.0,84.1528,84.2211,84.104,84.1626,7895.0
2023-07-13 15:00:00,86.26,86.38,86.19,86.37,11080.0,84.1723,84.2894,84.104,84.2796,11080.0
2023-07-13 15:30:00,86.37,86.58,86.35,86.57,89461.0,84.2796,84.4846,84.2601,84.4748,89461.0
2023-07-14 09:30:00,86.17,86.26,85.78,86.06,17141.0,84.3134,84.4015,83.9318,84.2058,17141.0
2023-07-14 10:00:00,85.9,86.08,85.49,85.6,15477.0,84.0492,84.2254,83.6481,83.7557,15477.0
2023-07-14 10:30:00,85.57,85.86,85.53,85.82,15772.0,83.7264,84.0101,83.6872,83.971,15772.0
2023-07-14 11:00:00,85.83,86.14,85.72,86.08,22457.0,83.9808,84.2841,83.8731,84.2254,22457.0
2023-07-14 11:30:00,86.09,86.15,85.88,86.03,23393.0,84.2352,84.2939,84.0297,84.1764,23393.0
2023-07-14 12:00:00,86.07,86.09,85.93,86.0,19758.0,84.2156,84.2352,84.0786,84.1471,19758.0
2023-07-14 12:30:00,85.99,86.23,85.98,86.23,12451.0,84.1373,84.3721,84.1275,84.3721,12451.0
2023-07-14 13:00:00,86.24,86.26,86.08,86.23,14153.0,84.3819,84.4015,84.2254,84.3721,14153.0
2023-07-14 13:30:00,86.24,86.4,86.22,86.33,18047.0,84.3819,84.5385,84.3624,84.47,18047.0
2023-07-14 14:00:00,86.34,86.47,86.17,86.33,14099.0,84.4798,84.607,84.3134,84.47,14099.0
2023-07-14 14:30:00,86.34,86.43,86.28,86.3,15730.0,84.4798,84.5678,84.4211,84.4406,15730.0
2023-07-14 15:00:00,86.3,86.55,86.21,86.55,31019.0,84.4406,84.6852,84.3526,84.6852,31019.0
2023-07-14 15:30:00,86.56,86.57,86.28,86.32,148432.0,84.695,84.7048,84.4211,84.4602,148432.0
2023-07-17 09:30:00,86.14,86.6,85.85,86.26,13166.0,84.2841,84.7342,84.0003,84.4015,13166.0
2023-07-17 10:00:00,86.36,86.89,86.36,86.88,21253.0,84.4993,85.0179,84.4993,85.0081,21253.0
2023-07-17 10:30:00,86.88,87.14,86.87,86.96,25565.0,85.0081,85.2625,84.9983,85.0864,25565.0
2023-07-17 11:00:00,86.95,87.42,86.95,87.42,13310.0,85.0766,85.5365,85.0766,85.5365,13310.0
2023-07-17 11:30:00,87.45,87.83,87.42,87.83,61324.0,85.5659,85.9377,85.5365,85.9377,61324.0
2023-07-17 12:00:00,87.84,87.94,87.71,87.83,16433.0,85.9474,86.0453,85.8202,85.9377,16433.0
2023-07-17 12:30:00,87.85,87.87,87.69,87.77,13910.0,85.9572,85.9768,85.8007,85.879,13910.0
2023-07-17 13:00:00,87.78,87.81,87.48,87.53,14767.0,85.8887,85.9181,85.5952,85.6441,14767.0
2023-07-17 13:30:00,87.55,87.6,87.27,87.3,12710.0,85.6637,85.7126,85.3897,85.4191,12710.0
2023-07-17 14:00:00,87.29,87.43,87.24,87.42,9708.0,85.4093,85.5463,85.3604,85.5365,9708.0
2023-07-17 14:30:00,87.42,87.47,87.25,87.4,8788.0,85.5365,85.5854,85.3702,85.5169,8788.0
2023-07-17 15:00:00,87.38,87.63,87.38,87.62,21750.0,85.4974,85.742,85.4974,85.7322,21750.0
2023-07-17 15:30:00,87.63,87.63,87.36,87.39,104741.0,85.742,85.742,85.4778,85.5071,104741.0
2023-07-18 09:30:00,87.25,87.7,87.06,87.66,26751.0,85.3702,85.8105,85.1843,85.7713,26751.0
2023-07-18 10:00:00,87.66,87.9,87.57,87.84,18882.0,85.7713,86.0062,85.6833,85.9474,18882.0
2023-07-18 10:30:00,87.83,87.84,87.59,87.83,24699.0,85.9377,85.9474,85.7028,85.9377,24699.0
2023-07-18 11:00:00,87.87,87.91,87.74,87.82,19523.0,85.9768,86.0159,85.8496,85.9279,19523.0
2023-07-18 11:30:00,87.79,87.81,87.64,87.78,28460.0,85.8985,85.9181,85.7518,85.8887,28460.0
2023-07-18 12:00:00,87.8,87.8,87.39,87.46,16055.0,85.9083,85.9083,85.5071,85.5756,16055.0
2023-07-18 12:30:00,87.46,87.65,87.41,87.64,12568.0,85.5756,85.7615,85.5267,85.7518,12568.0
2023-07-18 13:00:00,87.64,87.67,87.58,87.61,14827.0,85.7518,85.7811,85.6931,85.7224,14827.0
2023-07-18 13:30:00,87.62,87.63,87.52,87.54,23175.0,85.7322,85.742,85.6343,85.6539,23175.0
2023-07-18 14:00:00,87.55,87.7,87.54,87.7,16480.0,85.6637,85.8105,85.6539,85.8105,16480.0
2023-07-18 14:30:00,87.7,87.74,87.52,87.56,15756.0,85.8105,85.8496,85.6343,85.6735,15756.0
2023-07-18 15:00:00,87.58,87.72,87.53,87.59,18031.0,85.6931,85.83,85.6441,85.7028,18031.0
2023-07-18 15:30:00,87.58,87.59,87.26,87.28,128156.0,85.6931,85.7028,85.3799,85.3995,128156.0
2023-07-19 09:30:00,86.96,87.5,86.94,87.26,15967.0,85.0864,85.6148,85.0668,85.3799,15967.0
2023-07-19 10:00:00,87.23,87.63,87.19,87.44,23451.0,85.3506,85.742,85.3115,85.5561,23451.0
2023-07-19 10:30:00,87.46,87.46,86.63,86.9,29629.0,85.5756,85.5756,84.7635,85.0277,29629.0
2023-07-19 11:00:00,86.98,87.07,86.83,86.95,23828.0,85.106,85.194,84.9592,85.0766,23828.0
2023-07-19 11:30:00,87.03,87.13,86.91,87.06,8357.0,85.1549,85.2527,85.0375,85.1843,8357.0
2023-07-19 12:00:00,87.06,87.12,86.96,87.08,5582.0,85.1843,85.243,85.0864,85.2038,5582.0
2023-07-19 12:30:00,87.02,87.14,86.9,87.1,9151.0,85.1451,85.2625,85.0277,85.2234,9151.0
2023-07-19 13:00:00,87.1,87.17,87.06,87.14,9237.0,85.2234,85.2919,85.1843,85.2625,9237.0
2023-07-19 13:30:00,87.12,87.17,86.97,87.03,12075.0,85.243,85.2919,85.0962,85.1549,12075.0
2023-07-19 14:00:00,87.06,87.12,86.9,87.07,18951.0,85.1843,85.243,85.0277,85.194,18951.0
2023-07-19 14:30:00,87.09,87.23,87.08,87.22,22518.0,85.2136,85.3506,85.2038,85.3408,22518.0
2023-07-19 15:00:00,87.24,87.42,87.14,87.38,29045.0,85.3604,85.5365,85.2625,85.4974,29045.0
2023-07-19 15:30:00,87.36,87.55,87.27,87.43,96625.0,85.4778,85.6637,85.3897,85.5463,96625.0
2023-07-20 09:30:00,87.5,87.62,86.87,87.26,15190.0,85.6148,85.7322,84.9983,85.3799,15190.0
2023-07-20 10:00:00,87.32,87.35,86.67,86.84,13896.0,85.4387,85.468,84.8027,84.969,13896.0
2023-07-20 10:30:00,86.87,87.09,86.84,86.93,14719.0,84.9983,85.2136,84.969,85.0571,14719.0
2023-07-20 11:00:00,86.86,87.13,86.81,86.86,12365.0,84.9886,85.2527,84.9396,84.9886,12365.0
2023-07-20 11:30:00,86.85,87.16,86.83,87.02,11591.0,84.9788,85.2821,84.9592,85.1451,11591.0
2023-07-20 12:00:00,87.02,87.44,87.02,87.15,14534.0,85.1451,85.5561,85.1451,85.2723,14534.0
2023-07-20 12:30:00,87.13,87.22,86.97,86.99,8122.0,85.2527,85.3408,85.0962,85.1158,8122.0
2023-07-20 13:00:00,86.99,87.06,86.88,86.95,14650.0,85.1158,85.1843,85.0081,85.0766,14650.0
2023-07-20 13:30:00,86.95,87.0,86.8,86.8,12476.0,85.0766,85.1255,84.9299,84.9299,12476.0
2023-07-20 14:00:00,86.76,86.92,86.71,86.72,12729.0,84.8907,85.0473,84.8418,84.8516,12729.0
2023-07-20 14:30:00,86.71,87.04,86.7,86.92,17721.0,84.8418,85.1647,84.832,85.0473,17721.0
2023-07-20 15:00:00,86.89,87.13,86.85,86.93,20902.0,85.0179,85.2527,84.9788,85.0571,20902.0
2023-07-20 15:30:00,86.94,87.0,86.84,86.88,90831.0,85.0668,85.1255,84.969,85.0081,90831.0
2023-07-21 09:30:00,87.08,87.16,86.79,86.94,12773.0,85.2038,85.2821,84.9201,85.0668,12773.0
2023-07-21 10:00:00,87.02,87.19,86.82,86.82,13748.0,85.1451,85.3115,84.9494,84.9494,13748.0
2023-07-21 10:30:00,86.8,86.88,86.57,86.67,29332.0,84.9299,85.0081,84.7048,84.8027,29332.0
2023-07-21 11:00:00,86.68,86.75,86.5,86.53,21410.0,84.8124,84.8809,84.6363,84.6657,21410.0
2023-07-21 11:30:00,86.54,86.62,86.42,86.53,18486.0,84.6755,84.7537,84.558,84.6657,18486.0
2023-07-21 12:00:00,86.54,86.6,86.36,86.39,13782.0,84.6755,84.7342,84.4993,84.5287,13782.0
2023-07-21 12:30:00,86.37,86.49,86.26,86.35,24800.0,84.5091,84.6265,84.4015,84.4896,24800.0
2023-07-21 13:00:00,86.38,86.54,86.33,86.42,51262.0,84.5189,84.6755,84.47,84.558,51262.0
2023-07-21 13:30:00,86.45,86.73,86.44,86.61,20685.0,84.5874,84.8614,84.5776,84.7439,20685.0
2023-07-21 14:00:00,86.63,86.63,86.42,86.45,17180.0,84.7635,84.7635,84.558,84.5874,17180.0
2023-07-21 14:30:00,86.47,86.61,86.39,86.41,31408.0,84.607,84.7439,84.5287,84.5483,31408.0
2023-07-21 15:00:00,86.44,86.44,86.26,86.36,23286.0,84.5776,84.5776,84.4015,84.4993,23286.0
2023-07-21 15:30:00,86.38,86.45,86.13,86.23,178598.0,84.5189,84.5874,84.2743,84.3721,178598.0
2023-07-24 09:30:00,86.4,87.09,86.4,86.67,17935.0,84.5385,85.2136,84.5385,84.8027,17935.0
2023-07-24 10:00:00,86.69,86.7,86.18,86.26,11962.0,84.8222,84.832,84.3232,84.4015,11962.0
2023-07-24 10:30:00,86.28,86.44,86.04,86.11,18724.0,84.4211,84.5776,84.1862,84.2547,18724.0
2023-07-24 11:00:00,86.13,86.28,86.01,86.25,17483.0,84.2743,84.4211,84.1569,84.3917,17483.0
2023-07-24 11:30:00,86.32,86.35,86.14,86.33,14257.0,84.4602,84.4896,84.2841,84.47,14257.0
2023-07-24 12:00:00,86.35,86.39,86.06,86.17,18575.0,84.4896,84.5287,84.2058,84.3134,18575.0
2023-07-24 12:30:00,86.18,86.29,86.07,86.26,10989.0,84.3232,84.4308,84.2156,84.4015,10989.0
2023-07-24 13:00:00,86.26,86.29,86.09,86.23,12949.0,84.4015,84.4308,84.2352,84.3721,12949.0
2023-07-24 13:30:00,86.26,86.33,86.16,86.28,15040.0,84.4015,84.47,84.3036,84.4211,15040.0
2023-07-24 14:00:00,86.33,86.54,86.3,86.45,17447.0,84.47,84.6755,84.4406,84.5874,17447.0
2023-07-24 14:30:00,86.41,86.45,86.25,86.32,16938.0,84.5483,84.5874,84.3917,84.4602,16938.0
2023-07-24 15:00:00,86.36,86.49,86.34,86.45,24836.0,84.4993,84.6265,84.4798,84.5874,24836.0
2023-07-24 15:30:00,86.47,86.62,86.41,86.52,106442.0,84.607,84.7537,84.5483,84.6559,106442.0
2023-07-25 09:30:00,85.87,87.1,85.87,86.88,36086.0,84.0199,85.2234,84.0199,85.0081,36086.0
2023-07-25 10:00:00,86.94,87.29,86.75,86.75,20814.0,85.0668,85.4093,84.8809,84.8809,20814.0
2023-07-25 10:30:00,86.76,86.76,86.42,86.48,24484.0,84.8907,84.8907,84.558,84.6168,24484.0
2023-07-25 11:00:00,86.47,86.56,86.11,86.55,29022.0,84.607,84.695,84.2547,84.6852,29022.0
2023-07-25 11:30:00,86.59,86.69,86.35,86.45,17142.0,84.7244,84.8222,84.4896,84.5874,17142.0
2023-07-25 12:00:00,86.44,86.56,86.27,86.31,16851.0,84.5776,84.695,84.4113,84.4504,16851.0
2023-07-25 12:30:00,86.3,86.39,86.21,86.22,20158.0,84.4406,84.5287,84.3526,84.3624,20158.0
2023-07-25 13:00:00,86.25,86.53,86.23,86.5,13848.0,84.3917,84.6657,84.3721,84.6363,13848.0
2023-07-25 13:30:00,86.52,86.67,86.47,86.67,17166.0,84.6559,84.8027,84.607,84.8027,17166.0
2023-07-25 14:00:00,86.69,86.75,86.55,86.63,22241.0,84.8222,84.8809,84.6852,84.7635,22241.0
2023-07-25 14:30:00,86.64,86.72,86.45,86.47,19864.0,84.7733,84.8516,84.5874,84.607,19864.0
2023-07-25 15:00:00,86.47,86.55,86.45,86.48,20441.0,84.607,84.6852,84.5874,84.6168,20441.0
2023-07-25 15:30:00,86.48,86.75,86.4,86.73,105249.0,84.6168,84.8809,84.5385,84.8614,105249.0
2023-07-26 09:30:00,86.39,87.05,86.22,86.32,31756.0,84.5287,85.1745,84.3624,84.4602,31756.0
2023-07-26 10:00:00,86.28,86.57,86.12,86.28,54382.0,84.4211,84.7048,84.2645,84.4211,54382.0
2023-07-26 10:30:00,86.31,86.34,85.87,86.03,36953.0,84.4504,84.4798,84.0199,84.1764,36953.0
2023-07-26 11:00:00,86.02,86.33,85.96,86.19,31650.0,84.1667,84.47,84.108,84.333,31650.0
2023-07-26 11:30:00,86.17,86.2,85.78,86.0,22938.0,84.3134,84.3428,83.9318,84.1471,22938.0
2023-07-26 12:00:00,86.0,86.18,85.87,86.11,18954.0,84.1471,84.3232,84.0199,84.2547,18954.0
2023-07-26 12:30:00,86.11,86.18,86.01,86.1,20081.0,84.2547,84.3232,84.1569,84.2449,20081.0
2023-07-26 13:00:00,86.12,86.31,86.05,86.05,35773.0,84.2645,84.4504,84.196,84.196,35773.0
2023-07-26 13:30:00,86.05,86.07,85.86,85.93,30313.0,84.196,84.2156,84.0101,84.0786,30313.0
2023-07-26 14:00:00,86.02,86.25,86.02,86.14,28434.0,84.1667,84.3917,84.1667,84.2841,28434.0
2023-07-26 14:30:00,86.14,86.63,86.08,86.38,52153.0,84.2841,84.7635,84.2254,84.5189,52153.0
2023-07-26 15:00:00,86.37,86.49,86.01,86.31,56836.0,84.5091,84.6265,84.1569,84.4504,56836.0
2023-07-26 15:30:00,86.31,86.77,86.25,86.76,189966.0,84.4504,84.9005,84.3917,84.8907,189966.0
2023-07-27 09:30:00,78.16,80.12,73.28,80.09,316738.0,76.476,78.3938,71.7012,78.3644,316738.0
2023-07-27 10:00:00,79.91,80.82,79.56,80.76,191683.0,78.1883,79.0787,77.8458,79.02,191683.0
2023-07-27 10:30:00,80.76,81.5,80.67,81.29,104847.0,79.02,79.744,78.9319,79.5386,104847.0
2023-07-27 11:00:00,81.3,81.3,79.81,80.36,114300.0,79.5484,79.5484,78.0905,78.6286,114300.0
2023-07-27 11:30:00,80.28,80.49,79.81,79.88,40213.0,78.5503,78.7558,78.0905,78.159,40213.0
2023-07-27 12:00:00,79.88,80.2,79.65,79.91,52191.0,78.159,78.4721,77.9339,78.1883,52191.0
2023-07-27 12:30:00,79.86,80.39,79.7,79.94,34338.0,78.1394,78.658,77.9828,78.2177,34338.0
2023-07-27 13:00:00,79.96,80.16,79.5,79.67,51955.0,78.2372,78.4329,77.7871,77.9535,51955.0
2023-07-27 13:30:00,79.7,80.02,79.59,79.69,63651.0,77.9828,78.2959,77.8752,77.973,63651.0
2023-07-27 14:00:00,79.69,79.69,79.35,79.58,50401.0,77.973,77.973,77.6404,77.8654,50401.0
2023-07-27 14:30:00,79.59,79.68,79.11,79.3,55289.0,77.8752,77.9633,77.4055,77.5914,55289.0
2023-07-27 15:00:00,79.3,79.61,79.24,79.33,72537.0,77.5914,77.8948,77.5327,77.6208,72537.0
2023-07-27 15:30:00,79.35,80.4,79.35,80.24,333709.0,77.6404,78.6677,77.6404,78.5112,333709.0
2023-07-28 09:30:00,80.6,80.76,79.49,80.33,46649.0,78.8634,79.02,77.7774,78.5993,46649.0
2023-07-28 10:00:00,80.26,80.4,79.61,79.64,33487.0,78.5308,78.6677,77.8948,77.9241,33487.0
2023-07-28 10:30:00,79.64,79.64,79.15,79.5,24306.0,77.9241,77.9241,77.4447,77.7871,24306.0
2023-07-28 11:00:00,79.44,79.44,78.97,79.18,36966.0,77.7284,77.7284,77.2686,77.474,36966.0
2023-07-28 11:30:00,79.17,79.2,78.81,78.9,25830.0,77.4642,77.4936,77.112,77.2001,25830.0
2023-07-28 12:00:00,78.93,78.93,78.63,78.73,21975.0,77.2294,77.2294,76.9359,77.0337,21975.0
2023-07-28 12:30:00,78.78,79.19,78.78,79.04,19822.0,77.0827,77.4838,77.0827,77.337,19822.0
2023-07-28 13:00:00,79.03,79.13,78.72,78.81,18261.0,77.3273,77.4251,77.0239,77.112,18261.0
2023-07-28 13:30:00,78.83,79.1,78.74,78.99,20177.0,77.1316,77.3958,77.0435,77.2881,20177.0
2023-07-28 14:00:00,79.0,79.08,78.84,78.95,20504.0,77.2979,77.3762,77.1414,77.249,20504.0
2023-07-28 14:30:00,78.95,79.13,78.88,79.01,16283.0,77.249,77.4251,77.1805,77.3077,16283.0
2023-07-28 15:00:00,79.01,79.05,78.83,78.85,42462.0,77.3077,77.3468,77.1316,77.1511,42462.0
2023-07-28 15:30:00,78.86,79.14,78.79,79.08,181567.0,77.1609,77.4349,77.0924,77.3762,181567.0
2023-07-31 09:30:00,79.42,79.91,79.11,79.48,24090.0,77.7089,78.1883,77.4055,77.7676,24090.0
2023-07-31 10:00:00,79.45,79.45,79.0,79.07,17653.0,77.7382,77.7382,77.2979,77.3664,17653.0
2023-07-31 10:30:00,79.08,79.23,78.83,78.98,19946.0,77.3762,77.523,77.1316,77.2783,19946.0
2023-07-31 11:00:00,78.99,79.08,78.86,79.05,17948.0,77.2881,77.3762,77.1609,77.3468,17948.0
2023-07-31 11:30:00,79.07,79.24,78.97,79.16,18964.0,77.3664,77.5327,77.2686,77.4545,18964.0
2023-07-31 12:00:00,79.2,79.35,79.13,79.16,13656.0,77.4936,77.6404,77.4251,77.4545,13656.0
2023-07-31 12:30:00,79.2,79.2,78.89,79.12,16783.0,77.4936,77.4936,77.1903,77.4153,16783.0
2023-07-31 13:00:00,79.14,79.56,79.11,79.44,24658.0,77.4349,77.8458,77.4055,77.7284,24658.0
2023-07-31 13:30:00,79.44,79.57,79.3,79.36,15144.0,77.7284,77.8556,77.5914,77.6502,15144.0
2023-07-31 14:00:00,79.4,79.41,79.2,79.29,18858.0,77.6893,77.6991,77.4936,77.5817,18858.0
2023-07-31 14:30:00,79.31,79.34,79.13,79.34,13172.0,77.6012,77.6306,77.4251,77.6306,13172.0
2023-07-31 15:00:00,79.34,79.35,79.08,79.12,19290.0,77.6306,77.6404,77.3762,77.4153,19290.0
2023-07-31 15:30:00,79.13,79.37,78.94,79.33,79425.0,77.4251,77.6599,77.2392,77.6208,79425.0
2023-08-01 09:30:00,79.05,80.0,79.0,80.0,28243.0,77.3468,78.2764,77.2979,78.2764,28243.0
2023-08-01 10:00:00,79.99,80.08,79.52,79.56,46353.0,78.2666,78.3546,77.8067,77.8458,46353.0
2023-08-01 10:30:00,79.56,79.59,79.14,79.46,19629.0,77.8458,77.8752,77.4349,77.748,19629.0
2023-08-01 11:00:00,79.47,79.48,79.27,79.39,21299.0,77.7578,77.7676,77.5621,77.6795,21299.0
2023-08-01 11:30:00,79.4,79.55,79.36,79.38,15758.0,77.6893,77.8361,77.6502,77.6697,15758.0
2023-08-01 12:00:00,79.39,79.39,79.06,79.13,16642.0,77.6795,77.6795,77.3566,77.4251,16642.0
2023-08-01 12:30:00,79.16,79.21,78.88,79.01,10520.0,77.4545,77.5034,77.1805,77.3077,10520.0
2023-08-01 13:00:00,79.01,79.17,78.98,78.99,12916.0,77.3077,77.4642,77.2783,77.2881,12916.0
2023-08-01 13:30:00,78.99,79.47,78.95,79.41,47525.0,77.2881,77.7578,77.249,77.6991,47525.0
2023-08-01 14:00:00,79.41,79.56,79.35,79.56,18332.0,77.6991,77.8458,77.6404,77.8458,18332.0
2023-08-01 14:30:00,79.58,79.79,79.52,79.6,27622.0,77.8654,78.0709,77.8067,77.885,27622.0
2023-08-01 15:00:00,79.59,80.05,79.55,79.9,45963.0,77.8752,78.3253,77.8361,78.1785,45963.0
2023-08-01 15:30:00,79.9,80.04,79.79,79.99,169389.0,78.1785,78.3155,78.0709,78.2666,169389.0
2023-08-02 09:30:00,79.52,79.84,78.95,79.7,39365.0,77.8067,78.1198,77.249,77.9828,39365.0
2023-08-02 10:00:00,79.73,79.96,79.33,79.34,22150.0,78.0122,78.2372,77.6208,77.6306,22150.0
2023-08-02 10:30:00,79.33,79.42,78.98,79.13,34112.0,77.6208,77.7089,77.2783,77.4251,34112.0
2023-08-02 11:00:00,79.14,79.45,79.13,79.23,17934.0,77.4349,77.7382,77.4251,77.523,17934.0
2023-08-02 11:30:00,79.18,79.31,78.91,78.92,21272.0,77.474,77.6012,77.2098,77.2196,21272.0
2023-08-02 12:00:00,78.88,78.97,78.68,78.86,21493.0,77.1805,77.2686,76.9848,77.1609,21493.0
2023-08-02 12:30:00,78.89,79.01,78.8,78.81,15357.0,77.1903,77.3077,77.1022,77.112,15357.0
2023-08-02 13:00:00,78.87,79.06,78.83,79.06,15150.0,77.1707,77.3566,77.1316,77.3566,15150.0
2023-08-02 13:30:00,79.09,79.17,79.0,79.14,19234.0,77.386,77.4642,77.2979,77.4349,19234.0
2023-08-02 14:00:00,79.16,79.23,78.99,79.04,17880.0,77.4545,77.523,77.2881,77.337,17880.0
2023-08-02 14:30:00,79.05,79.07,78.73,78.83,27888.0,77.3468,77.3664,77.0337,77.1316,27888.0
2023-08-02 15:00:00,78.82,78.87,78.37,78.38,57257.0,77.1218,77.1707,76.6815,76.6913,57257.0
2023-08-02 15:30:00,78.39,78.71,78.39,78.52,139089.0,76.7011,77.0142,76.7011,76.8283,139089.0
2023-08-03 09:30:00,78.06,78.45,77.78,78.37,19747.0,76.3782,76.7598,76.1042,76.6815,19747.0
2023-08-03 10:00:00,78.36,78.71,78.21,78.42,18475.0,76.6717,77.0142,76.5249,76.7304,18475.0
2023-08-03 10:30:00,78.38,78.4,78.06,78.3,9140.0,76.6913,76.7108,76.3782,76.613,9140.0
2023-08-03 11:00:00,78.29,78.49,77.97,78.43,29010.0,76.6032,76.7989,76.2901,76.7402,29010.0
2023-08-03 11:30:00,78.45,78.45,78.3,78.41,17734.0,76.7598,76.7598,76.613,76.7206,17734.0
2023-08-03 12:00:00,78.42,78.53,78.28,78.29,15823.0,76.7304,76.838,76.5934,76.6032,15823.0
2023-08-03 12:30:00,78.31,78.41,78.25,78.32,13046.0,76.6228,76.7206,76.5641,76.6326,13046.0
2023-08-03 13:00:00,78.3,78.43,78.16,78.38,18177.0,76.613,76.7402,76.476,76.6913,18177.0
2023-08-03 13:30:00,78.38,78.39,78.04,78.06,18836.0,76.6913,76.7011,76.3586,76.3782,18836.0
2023-08-03 14:00:00,78.09,78.25,78.01,78.18,20311.0,76.4075,76.5641,76.3292,76.4956,20311.0
2023-08-03 14:30:00,78.19,78.25,78.08,78.17,22889.0,76.5054,76.5641,76.3977,76.4858,22889.0
2023-08-03 15:00:00,78.2,78.42,78.15,78.37,20804.0,76.5151,76.7304,76.4662,76.6815,20804.0
2023-08-03 15:30:00,78.41,78.46,78.22,78.4,86148.0,76.7206,76.7695,76.5347,76.7108,86148.0
2023-08-04 09:30:00,78.63,78.63,77.67,77.79,13335.0,76.9359,76.9359,75.9966,76.114,13335.0
2023-08-04 10:00:00,77.69,77.76,77.22,77.72,15606.0,76.0161,76.0846,75.5563,76.0455,15606.0
2023-08-04 10:30:00,77.72,77.95,77.56,77.93,56681.0,76.0455,76.2705,75.8889,76.251,56681.0
2023-08-04 11:00:00,77.93,77.93,77.65,77.8,46876.0,76.251,76.251,75.977,76.1238,46876.0
2023-08-04 11:30:00,77.77,77.78,77.58,77.69,22825.0,76.0944,76.1042,75.9085,76.0161,22825.0
2023-08-04 12:00:00,77.71,77.83,77.58,77.83,18526.0,76.0357,76.1531,75.9085,76.1531,18526.0
2023-08-04 12:30:00,77.83,77.89,77.73,77.89,13749.0,76.1531,76.2118,76.0553,76.2118,13749.0
2023-08-04 13:00:00,77.89,77.92,77.7,77.72,27046.0,76.2118,76.2412,76.0259,76.0455,27046.0
2023-08-04 13:30:00,77.7,78.03,77.37,77.42,36193.0,76.0259,76.3488,75.703,75.752,36193.0
2023-08-04 14:00:00,77.39,77.39,76.87,76.87,36611.0,75.7226,75.7226,75.2138,75.2138,36611.0
2023-08-04 14:30:00,76.91,76.97,76.75,76.87,38016.0,75.2529,75.3116,75.0964,75.2138,38016.0
2023-08-04 15:00:00,76.87,77.12,76.83,77.07,27601.0,75.2138,75.4584,75.1747,75.4095,27601.0
2023-08-04 15:30:00,77.11,77.14,76.83,77.03,100414.0,75.4486,75.478,75.1747,75.3704,100414.0
2023-08-07 09:30:00,77.48,77.91,77.42,77.59,11622.0,75.8107,76.2314,75.752,75.9183,11622.0
2023-08-07 10:00:00,77.56,77.77,77.4,77.76,10930.0,75.8889,76.0944,75.7324,76.0846,10930.0
2023-08-07 10:30:00,77.79,78.09,77.75,78.04,12085.0,76.114,76.4075,76.0748,76.3586,12085.0
2023-08-07 11:00:00,77.96,78.12,77.92,78.04,5364.0,76.2803,76.4369,76.2412,76.3586,5364.0
2023-08-07 11:30:00,78.08,78.17,78.02,78.14,6566.0,76.3977,76.4858,76.339,76.4564,6566.0
2023-08-07 12:00:00,78.16,78.23,77.98,77.98,8318.0,76.476,76.5445,76.2999,76.2999,8318.0
2023-08-07 12:30:00,78.02,78.2,77.92,78.07,6551.0,76.339,76.5151,76.2412,76.3879,6551.0
2023-08-07 13:00:00,78.13,78.19,78.05,78.13,7582.0,76.4467,76.5054,76.3684,76.4467,7582.0
2023-08-07 13:30:00,78.12,78.5,78.11,78.48,10577.0,76.4369,76.8087,76.4271,76.7891,10577.0
2023-08-07 14:00:00,78.5,78.52,78.24,78.33,8048.0,76.8087,76.8283,76.5543,76.6423,8048.0
2023-08-07 14:30:00,78.33,78.39,78.14,78.16,11224.0,76.6423,76.7011,76.4564,76.476,11224.0
2023-08-07 15:00:00,78.18,78.25,78.04,78.06,12352.0,76.4956,76.5641,76.3586,76.3782,12352.0
2023-08-07 15:30:00,78.05,78.29,78.03,78.25,67429.0,76.3684,76.6032,76.3488,76.5641,67429.0
2023-08-08 09:30:00,77.4,77.51,77.04,77.14,9624.0,75.7324,75.84,75.3801,75.478,9624.0
2023-08-08 10:00:00,77.05,77.05,76.56,76.79,16602.0,75.3899,75.3899,74.9105,75.1355,16602.0
2023-08-08 10:30:00,76.78,76.85,76.66,76.77,5255.0,75.1257,75.1942,75.0083,75.116,5255.0
2023-08-08 11:00:00,76.77,76.79,76.59,76.72,12852.0,75.116,75.1355,74.9398,75.067,12852.0
2023-08-08 11:30:00,76.73,76.89,76.66,76.81,11500.0,75.0768,75.2334,75.0083,75.1551,11500.0
2023-08-08 12:00:00,76.83,76.96,76.82,76.89,12950.0,75.1747,75.3019,75.1649,75.2334,12950.0
2023-08-08 12:30:00,76.91,77.07,76.91,77.02,5425.0,75.2529,75.4095,75.2529,75.3606,5425.0
2023-08-08 13:00:00,77.07,77.2,77.0,77.2,4675.0,75.4095,75.5367,75.341,75.5367,4675.0
2023-08-08 13:30:00,77.2,77.25,77.07,77.14,7449.0,75.5367,75.5856,75.4095,75.478,7449.0
2023-08-08 14:00:00,77.15,77.39,77.11,77.31,13380.0,75.4878,75.7226,75.4486,75.6443,13380.0
2023-08-08 14:30:00,77.31,77.52,77.23,77.51,15626.0,75.6443,75.8498,75.566,75.84,15626.0
2023-08-08 15:00:00,77.52,77.58,77.44,77.52,15940.0,75.8498,75.9085,75.7715,75.8498,15940.0
2023-08-08 15:30:00,77.52,77.68,77.33,77.48,94574.0,75.8498,76.0064,75.6639,75.8107,94574.0
2023-08-09 09:30:00,77.32,77.43,76.98,77.32,9257.0,75.6541,75.7617,75.3214,75.6541,9257.0
2023-08-09 10:00:00,77.37,77.57,77.17,77.29,6465.0,75.703,75.8987,75.5073,75.6248,6465.0
2023-08-09 10:30:00,77.29,77.37,77.11,77.36,8901.0,75.6248,75.703,75.4486,75.6932,8901.0
2023-08-09 11:00:00,77.37,77.6,77.37,77.42,4132.0,75.703,75.9281,75.703,75.752,4132.0
2023-08-09 11:30:00,77.37,77.4,77.04,77.12,10485.0,75.703,75.7324,75.3801,75.4584,10485.0
2023-08-09 12:00:00,77.1,77.23,76.95,77.06,6157.0,75.4388,75.566,75.2921,75.3997,6157.0
2023-08-09 12:30:00,77.04,77.25,77.04,77.2,5931.0,75.3801,75.5856,75.3801,75.5367,5931.0
2023-08-09 13:00:00,77.17,77.46,77.16,77.36,4351.0,75.5073,75.7911,75.4976,75.6932,4351.0
2023-08-09 13:30:00,77.41,77.42,77.23,77.25,6081.0,75.7422,75.752,75.566,75.5856,6081.0
2023-08-09 14:00:00,77.22,77.39,77.22,77.35,6247.0,75.5563,75.7226,75.5563,75.6835,6247.0
2023-08-09 14:30:00,77.35,77.47,77.35,77.36,5138.0,75.6835,75.8009,75.6835,75.6932,5138.0
2023-08-09 15:00:00,77.34,77.36,77.18,77.28,6513.0,75.6737,75.6932,75.5171,75.615,6513.0
2023-08-09 15:30:00,77.28,77.3,76.89,77.12,65763.0,75.615,75.6345,75.2334,75.4584,65763.0
2023-08-10 09:30:00,77.33,77.75,77.33,77.73,16567.0,75.6639,76.0748,75.6639,76.0553,16567.0
2023-08-10 10:00:00,77.78,77.93,77.68,77.9,8138.0,76.1042,76.251,76.0064,76.2216,8138.0
2023-08-10 10:30:00,77.91,77.95,77.41,77.66,24494.0,76.2314,76.2705,75.7422,75.9868,24494.0
2023-08-10 11:00:00,77.58,77.62,77.43,77.62,4251.0,75.9085,75.9476,75.7617,75.9476,4251.0
2023-08-10 11:30:00,77.62,77.81,77.17,77.33,5090.0,75.9476,76.1335,75.5073,75.6639,5090.0
2023-08-10 12:00:00,77.4,77.4,76.95,77.1,3745.0,75.7324,75.7324,75.2921,75.4388,3745.0
2023-08-10 12:30:00,77.07,77.29,76.92,76.97,7575.0,75.4095,75.6248,75.2627,75.3116,7575.0
2023-08-10 13:00:00,76.96,77.23,76.96,77.15,10826.0,75.3019,75.566,75.3019,75.4878,10826.0
2023-08-10 13:30:00,77.11,77.22,77.05,77.09,7999.0,75.4486,75.5563,75.3899,75.4291,7999.0
2023-08-10 14:00:00,77.13,77.32,77.13,77.23,6521.0,75.4682,75.6541,75.4682,75.566,6521.0
2023-08-10 14:30:00,77.21,77.38,77.14,77.37,7957.0,75.5465,75.7128,75.478,75.703,7957.0
2023-08-10 15:00:00,77.31,77.31,77.12,77.18,14480.0,75.6443,75.6443,75.4584,75.5171,14480.0
2023-08-10 15:30:00,77.16,77.36,77.03,77.28,86275.0,75.4976,75.6932,75.3704,75.615,86275.0
2023-08-11 09:30:00,77.13,77.49,77.01,77.25,11156.0,75.4682,75.8204,75.3508,75.5856,11156.0
2023-08-11 10:00:00,77.32,77.58,77.27,77.58,8703.0,75.6541,75.9085,75.6052,75.9085,8703.0
2023-08-11 10:30:00,77.51,77.77,77.47,77.62,12822.0,75.84,76.0944,75.8009,75.9476,12822.0
2023-08-11 11:00:00,77.63,77.77,77.46,77.46,11787.0,75.9574,76.0944,75.7911,75.7911,11787.0
2023-08-11 11:30:00,77.43,77.51,77.27,77.36,15919.0,75.7617,75.84,75.6052,75.6932,15919.0
2023-08-11 12:00:00,77.4,77.63,77.28,77.58,16596.0,75.7324,75.9574,75.615,75.9085,16596.0
2023-08-11 12:30:00,77.59,77.68,77.49,77.57,9003.0,75.9183,76.0064,75.8204,75.8987,9003.0
2023-08-11 13:00:00,77.55,77.79,77.53,77.76,17225.0,75.8792,76.114,75.8596,76.0846,17225.0
2023-08-11 13:30:00,77.78,77.79,77.52,77.65,11218.0,76.1042,76.114,75.8498,75.977,11218.0
2023-08-11 14:00:00,77.61,77.79,77.61,77.74,9779.0,75.9379,76.114,75.9379,76.0651,9779.0
2023-08-11 14:30:00,77.74,77.84,77.71,77.75,13773.0,76.0651,76.1629,76.0357,76.0748,13773.0
2023-08-11 15:00:00,77.74,77.8,77.67,77.76,16317.0,76.0651,76.1238,75.9966,76.0846,16317.0
2023-08-11 15:30:00,77.74,77.81,77.49,77.78,80831.0,76.0651,76.1335,75.8204,76.1042,80831.0
2023-08-14 09:30:00,77.67,77.86,77.37,77.38,7143.0,75.9966,76.1825,75.703,75.7128,7143.0
2023-08-14 10:00:00,77.33,77.47,77.16,77.18,6713.0,75.6639,75.8009,75.4976,75.5171,6713.0
2023-08-14 10:30:00,77.2,77.72,77.2,77.65,8387.0,75.5367,76.0455,75.5367,75.977,8387.0
2023-08-14 11:00:00,77.64,77.78,77.63,77.77,5099.0,75.9672,76.1042,75.9574,76.0944,5099.0
2023-08-14 11:30:00,77.77,77.84,77.72,77.75,8756.0,76.0944,76.1629,76.0455,76.0748,8756.0
2023-08-14 12:00:00,77.75,77.83,77.65,77.76,9169.0,76.0748,76.1531,75.977,76.0846,9169.0
2023-08-14 12:30:00,77.79,77.9,77.73,77.89,11318.0,76.114,76.2216,76.0553,76.2118,11318.0
2023-08-14 13:00:00,77.93,78.02,77.84,77.88,6794.0,76.251,76.339,76.1629,76.202,6794.0
2023-08-14 13:30:00,77.89,78.01,77.82,77.92,11450.0,76.2118,76.3292,76.1433,76.2412,11450.0
2023-08-14 14:00:00,77.92,77.95,77.78,77.86,11285.0,76.2412,76.2705,76.1042,76.1825,11285.0
2023-08-14 14:30:00,77.86,77.91,77.79,77.87,10888.0,76.1825,76.2314,76.114,76.1923,10888.0
2023-08-14 15:00:00,77.89,77.98,77.81,77.92,13513.0,76.2118,76.2999,76.1335,76.2412,13513.0
2023-08-14 15:30:00,77.92,78.22,77.85,78.21,88479.0,76.2412,76.5347,76.1727,76.5249,88479.0
2023-08-15 09:30:00,77.67,78.0,77.11,77.11,9104.0,75.9966,76.3195,75.4486,75.4486,9104.0
2023-08-15 10:00:00,77.11,77.27,76.85,77.02,15807.0,75.4486,75.6052,75.1942,75.3606,15807.0
2023-08-15 10:30:00,77.06,77.14,76.99,77.03,3368.0,75.3997,75.478,75.3312,75.3704,3368.0
2023-08-15 11:00:00,77.06,77.13,76.91,76.96,5218.0,75.3997,75.4682,75.2529,75.3019,5218.0
2023-08-15 11:30:00,77.04,77.17,77.04,77.17,4532.0,75.3801,75.5073,75.3801,75.5073,4532.0
2023-08-15 12:00:00,77.2,77.2,77.02,77.07,4413.0,75.5367,75.5367,75.3606,75.4095,4413.0
2023-08-15 12:30:00,77.08,77.08,76.98,77.07,4327.0,75.4193,75.4193,75.3214,75.4095,4327.0
2023-08-15 13:00:00,77.08,77.25,77.0,77.21,5280.0,75.4193,75.5856,75.341,75.5465,5280.0
2023-08-15 13:30:00,77.2,77.21,77.1,77.19,5153.0,75.5367,75.5465,75.4388,75.5269,5153.0
2023-08-15 14:00:00,77.24,77.29,77.18,77.21,4215.0,75.5758,75.6248,75.5171,75.5465,4215.0
2023-08-15 14:30:00,77.24,77.32,77.24,77.27,6597.0,75.5758,75.6541,75.5758,75.6052,6597.0
2023-08-15 15:00:00,77.28,77.33,76.97,76.97,12087.0,75.615,75.6639,75.3116,75.3116,12087.0
2023-08-15 15:30:00,76.97,77.03,76.82,76.89,59953.0,75.3116,75.3704,75.1649,75.2334,59953.0
2023-08-16 09:30:00,76.81,77.3,76.8,76.92,10014.0,75.1551,75.6345,75.1453,75.2627,10014.0
2023-08-16 10:00:00,76.92,77.01,76.7,76.73,7253.0,75.2627,75.3508,75.0475,75.0768,7253.0
2023-08-16 10:30:00,76.69,76.79,76.61,76.79,7217.0,75.0377,75.1355,74.9594,75.1355,7217.0
2023-08-16 11:00:00,76.78,77.02,76.69,76.97,13814.0,75.1257,75.3606,75.0377,75.3116,13814.0
2023-08-16 11:30:00,77.03,77.09,76.67,76.68,12107.0,75.3704,75.4291,75.0181,75.0279,12107.0
2023-08-16 12:00:00,76.71,76.72,76.43,76.49,3725.0,75.0572,75.067,74.7833,74.842,3725.0
2023-08-16 12:30:00,76.49,76.57,76.45,76.49,6348.0,74.842,74.9203,74.8029,74.842,6348.0
2023-08-16 13:00:00,76.48,76.53,76.18,76.22,10189.0,74.8322,74.8811,74.5387,74.5778,10189.0
2023-08-16 13:30:00,76.26,76.5,76.24,76.48,6873.0,74.6169,74.8518,74.5974,74.8322,6873.0
2023-08-16 14:00:00,76.44,76.51,76.26,76.46,9123.0,74.7931,74.8616,74.6169,74.8126,9123.0
2023-08-16 14:30:00,76.51,76.57,76.34,76.4,9634.0,74.8616,74.9203,74.6952,74.7539,9634.0
2023-08-16 15:00:00,76.35,76.38,76.13,76.17,14243.0,74.705,74.7344,74.4897,74.5289,14243.0
2023-08-16 15:30:00,76.14,76.25,76.0,76.02,73591.0,74.4995,74.6072,74.3625,74.3821,73591.0
2023-08-17 09:30:00,76.2,76.24,76.04,76.2,9831.0,74.5582,74.5974,74.4017,74.5582,9831.0
2023-08-17 10:00:00,76.26,76.34,76.13,76.2,8080.0,74.6169,74.6952,74.4897,74.5582,8080.0
2023-08-17 10:30:00,76.17,76.17,75.89,75.89,8853.0,74.5289,74.5289,74.2549,74.2549,8853.0
2023-08-17 11:00:00,75.89,75.9,75.79,75.9,6556.0,74.2549,74.2647,74.1571,74.2647,6556.0
2023-08-17 11:30:00,75.88,76.0,75.86,76.0,5926.0,74.2451,74.3625,74.2256,74.3625,5926.0
2023-08-17 12:00:00,75.98,76.01,75.85,76.0,7368.0,74.343,74.3723,74.2158,74.3625,7368.0
2023-08-17 12:30:00,75.98,75.98,75.78,75.82,6008.0,74.343,74.343,74.1473,74.1864,6008.0
2023-08-17 13:00:00,75.83,75.85,75.61,75.61,3991.0,74.1962,74.2158,73.9809,73.9809,3991.0
2023-08-17 13:30:00,75.6,75.67,75.51,75.58,3969.0,73.9712,74.0397,73.8831,73.9516,3969.0
2023-08-17 14:00:00,75.55,75.55,75.36,75.45,5717.0,73.9222,73.9222,73.7363,73.8244,5717.0
2023-08-17 14:30:00,75.42,75.47,75.2,75.22,4545.0,73.795,73.844,73.5798,73.5994,4545.0
2023-08-17 15:00:00,75.22,75.25,75.08,75.2,5037.0,73.5994,73.6287,73.4624,73.5798,5037.0
2023-08-17 15:30:00,75.25,75.27,74.98,75.07,33944.0,73.6287,73.6483,73.3645,73.4526,33944.0
2023-08-18 09:30:00,74.75,75.31,74.73,75.17,6986.0,73.1395,73.6874,73.1199,73.5504,6986.0
2023-08-18 10:00:00,75.17,75.55,75.14,75.35,11161.0,73.5504,73.9222,73.5211,73.7266,11161.0
2023-08-18 10:30:00,75.28,75.52,75.28,75.49,10204.0,73.6581,73.8929,73.6581,73.8635,10204.0
2023-08-18 11:00:00,75.53,75.81,75.53,75.7,6802.0,73.9027,74.1766,73.9027,74.069,6802.0
2023-08-18 11:30:00,75.69,75.97,75.63,75.97,11717.0,74.0592,74.3332,74.0005,74.3332,11717.0
2023-08-18 12:00:00,75.94,75.94,75.63,75.66,4888.0,74.3038,74.3038,74.0005,74.0299,4888.0
2023-08-18 12:30:00,75.66,75.71,75.49,75.59,6558.0,74.0299,74.0788,73.8635,73.9614,6558.0
2023-08-18 13:00:00,75.56,75.58,75.38,75.47,6060.0,73.932,73.9516,73.7559,73.844,6060.0
2023-08-18 13:30:00,75.47,75.53,75.41,75.45,7143.0,73.844,73.9027,73.7853,73.8244,7143.0
2023-08-18 14:00:00,75.51,75.57,75.39,75.46,6270.0,73.8831,73.9418,73.7657,73.8342,6270.0
2023-08-18 14:30:00,75.45,75.58,75.42,75.42,10845.0,73.8244,73.9516,73.795,73.795,10845.0
2023-08-18 15:00:00,75.42,75.43,75.29,75.43,11776.0,73.795,73.8048,73.6678,73.8048,11776.0
2023-08-18 15:30:00,75.42,75.59,75.34,75.5,78797.0,73.795,73.9614,73.7168,73.8733,78797.0
2023-08-21 09:30:00,75.36,75.55,75.06,75.19,8440.0,73.7363,73.9222,73.4428,73.57,8440.0
2023-08-21 10:00:00,75.2,75.35,74.95,74.97,10042.0,73.5798,73.7266,73.3352,73.3547,10042.0
2023-08-21 10:30:00,74.94,75.12,74.93,75.07,12999.0,73.3254,73.5015,73.3156,73.4526,12999.0
2023-08-21 11:00:00,75.06,75.06,74.96,74.98,4554.0,73.4428,73.4428,73.345,73.3645,4554.0
2023-08-21 11:30:00,75.01,75.03,74.73,74.75,6283.0,73.3939,73.4134,73.1199,73.1395,6283.0
2023-08-21 12:00:00,74.77,74.97,74.71,74.97,7034.0,73.159,73.3547,73.1003,73.3547,7034.0
2023-08-21 12:30:00,74.96,75.09,74.91,75.06,3520.0,73.345,73.4722,73.296,73.4428,3520.0
2023-08-21 13:00:00,75.02,75.17,75.01,75.16,5739.0,73.4037,73.5504,73.3939,73.5406,5739.0
2023-08-21 13:30:00,75.16,75.31,75.16,75.22,1548.0,73.5406,73.6874,73.5406,73.5994,1548.0
2023-08-21 14:00:00,75.28,75.31,75.17,75.18,3054.0,73.6581,73.6874,73.5504,73.5602,3054.0
2023-08-21 14:30:00,75.2,75.39,75.18,75.38,5343.0,73.5798,73.7657,73.5602,73.7559,5343.0
2023-08-21 15:00:00,75.4,75.58,75.39,75.55,11517.0,73.7755,73.9516,73.7657,73.9222,11517.0
2023-08-21 15:30:00,75.57,75.65,75.43,75.59,66954.0,73.9418,74.0201,73.8048,73.9614,66954.0
2023-08-22 09:30:00,76.08,76.15,75.58,75.89,7477.0,74.4408,74.5093,73.9516,74.2549,7477.0
2023-08-22 10:00:00,75.82,75.88,75.63,75.63,3777.0,74.1864,74.2451,74.0005,74.0005,3777.0
2023-08-22 10:30:00,75.63,75.64,75.42,75.59,3937.0,74.0005,74.0103,73.795,73.9614,3937.0
2023-08-22 11:00:00,75.58,75.92,75.53,75.81,5537.0,73.9516,74.2843,73.9027,74.1766,5537.0
2023-08-22 11:30:00,75.84,75.93,75.8,75.92,4949.0,74.206,74.2941,74.1669,74.2843,4949.0
2023-08-22 12:00:00,75.88,75.9,75.59,75.64,10130.0,74.2451,74.2647,73.9614,74.0103,10130.0
2023-08-22 12:30:00,75.64,75.86,75.63,75.67,4466.0,74.0103,74.2256,74.0005,74.0397,4466.0
2023-08-22 13:00:00,75.67,75.67,75.5,75.6,8304.0,74.0397,74.0397,73.8733,73.9712,8304.0
2023-08-22 13:30:00,75.59,75.59,75.41,75.5,7527.0,73.9614,73.9614,73.7853,73.8733,7527.0
2023-08-22 14:00:00,75.5,75.76,75.48,75.76,9837.0,73.8733,74.1277,73.8538,74.1277,9837.0
2023-08-22 14:30:00,75.78,75.86,75.66,75.7,7052.0,74.1473,74.2256,74.0299,74.069,7052.0
2023-08-22 15:00:00,75.74,75.86,75.73,75.81,8293.0,74.1081,74.2256,74.0984,74.1766,8293.0
2023-08-22 15:30:00,75.78,75.79,75.59,75.71,49884.0,74.1473,74.1571,73.9614,74.0788,49884.0
2023-08-23 09:30:00,76.05,76.25,75.87,76.24,14741.0,74.4115,74.6072,74.2353,74.5974,14741.0
2023-08-23 10:00:00,76.24,76.36,76.16,76.24,11248.0,74.5974,74.7148,74.5191,74.5974,11248.0
2023-08-23 10:30:00,76.17,76.33,76.13,76.27,5449.0,74.5289,74.6854,74.4897,74.6267,5449.0
2023-08-23 11:00:00,76.26,76.52,76.22,76.49,4826.0,74.6169,74.8713,74.5778,74.842,4826.0
2023-08-23 11:30:00,76.5,76.62,76.43,76.51,5322.0,74.8518,74.9692,74.7833,74.8616,5322.0
2023-08-23 12:00:00,76.5,76.69,76.46,76.65,5755.0,74.8518,75.0377,74.8126,74.9985,5755.0
2023-08-23 12:30:00,76.63,76.74,76.6,76.71,3100.0,74.979,75.0866,74.9496,75.0572,3100.0
2023-08-23 13:00:00,76.7,76.78,76.68,76.78,2942.0,75.0475,75.1257,75.0279,75.1257,2942.0
2023-08-23 13:30:00,76.8,76.91,76.78,76.91,3821.0,75.1453,75.2529,75.1257,75.2529,3821.0
2023-08-23 14:00:00,76.93,76.95,76.81,76.93,3375.0,75.2725,75.2921,75.1551,75.2725,3375.0
2023-08-23 14:30:00,76.9,76.99,76.89,76.9,3069.0,75.2432,75.3312,75.2334,75.2432,3069.0
2023-08-23 15:00:00,76.9,77.02,76.87,77.02,6193.0,75.2432,75.3606,75.2138,75.3606,6193.0
2023-08-23 15:30:00,77.05,77.08,76.8,76.97,31613.0,75.3899,75.4193,75.1453,75.3116,31613.0
2023-08-24 09:30:00,76.75,77.52,76.51,77.52,6855.0,75.0964,75.8498,74.8616,75.8498,6855.0
2023-08-24 10:00:00,77.57,77.63,77.22,77.27,6791.0,75.8987,75.9574,75.5563,75.6052,6791.0
2023-08-24 10:30:00,77.22,77.32,77.03,77.03,10481.0,75.5563,75.6541,75.3704,75.3704,10481.0
2023-08-24 11:00:00,76.94,76.94,76.72,76.78,4290.0,75.2823,75.2823,75.067,75.1257,4290.0
2023-08-24 11:30:00,76.81,76.82,76.59,76.6,2881.0,75.1551,75.1649,74.9398,74.9496,2881.0
2023-08-24 12:00:00,76.63,76.83,76.6,76.71,3994.0,74.979,75.1747,74.9496,75.0572,3994.0
2023-08-24 12:30:00,76.64,76.81,76.56,76.56,3908.0,74.9888,75.1551,74.9105,74.9105,3908.0
2023-08-24 13:00:00,76.52,76.58,76.47,76.58,4065.0,74.8713,74.9301,74.8224,74.9301,4065.0
2023-08-24 13:30:00,76.58,76.72,76.5,76.54,11039.0,74.9301,75.067,74.8518,74.8909,11039.0
2023-08-24 14:00:00,76.58,76.63,76.5,76.53,5561.0,74.9301,74.979,74.8518,74.8811,5561.0
2023-08-24 14:30:00,76.53,76.59,76.49,76.57,9689.0,74.8811,74.9398,74.842,74.9203,9689.0
2023-08-24 15:00:00,76.59,76.62,76.52,76.52,7411.0,74.9398,74.9692,74.8713,74.8713,7411.0
2023-08-24 15:30:00,76.54,76.56,76.1,76.11,53155.0,74.8909,74.9105,74.4604,74.4702,53155.0
2023-08-25 09:30:00,76.76,77.26,76.76,77.01,12791.0,75.1062,75.5954,75.1062,75.3508,12791.0
2023-08-25 10:00:00,77.01,77.49,76.96,77.03,12670.0,75.3508,75.8204,75.3019,75.3704,12670.0
2023-08-25 10:30:00,77.02,77.13,76.75,76.76,10290.0,75.3606,75.4682,75.0964,75.1062,10290.0
2023-08-25 11:00:00,76.76,77.14,76.65,77.14,8054.0,75.1062,75.478,74.9985,75.478,8054.0
2023-08-25 11:30:00,77.13,77.16,76.86,76.91,12302.0,75.4682,75.4976,75.204,75.2529,12302.0
2023-08-25 12:00:00,76.96,77.28,76.96,77.28,5334.0,75.3019,75.615,75.3019,75.615,5334.0
2023-08-25 12:30:00,77.3,77.35,77.15,77.34,12285.0,75.6345,75.6835,75.4878,75.6737,12285.0
2023-08-25 13:00:00,77.34,77.42,77.24,77.28,7691.0,75.6737,75.752,75.5758,75.615,7691.0
2023-08-25 13:30:00,77.3,77.47,77.22,77.47,8405.0,75.6345,75.8009,75.5563,75.8009,8405.0
2023-08-25 14:00:00,77.45,77.68,77.4,77.65,11464.0,75.7813,76.0064,75.7324,75.977,11464.0
2023-08-25 14:30:00,77.67,77.75,77.58,77.71,14297.0,75.9966,76.0748,75.9085,76.0357,14297.0
2023-08-25 15:00:00,77.72,77.76,77.62,77.63,10409.0,76.0455,76.0846,75.9476,75.9574,10409.0
2023-08-25 15:30:00,77.64,77.67,77.25,77.32,43911.0,75.9672,75.9966,75.5856,75.6541,43911.0
2023-08-28 09:30:00,77.58,78.28,77.58,78.26,9294.0,75.9085,76.5934,75.9085,76.5739,9294.0
2023-08-28 10:00:00,78.21,78.29,77.9,78.05,10892.0,76.5249,76.6032,76.2216,76.3684,10892.0
2023-08-28 10:30:00,78.1,78.14,77.97,78.1,8118.0,76.4173,76.4564,76.2901,76.4173,8118.0
2023-08-28 11:00:00,78.13,78.13,77.92,77.92,7534.0,76.4467,76.4467,76.2412,76.2412,7534.0
2023-08-28 11:30:00,77.95,78.16,77.95,78.09,14839.0,76.2705,76.476,76.2705,76.4075,14839.0
2023-08-28 12:00:00,78.11,78.11,77.91,77.96,7918.0,76.4271,76.4271,76.2314,76.2803,7918.0
2023-08-28 12:30:00,77.94,78.05,77.93,78.04,5281.0,76.2607,76.3684,76.251,76.3586,5281.0
2023-08-28 13:00:00,78.13,78.19,78.06,78.08,5286.0,76.4467,76.5054,76.3782,76.3977,5286.0
2023-08-28 13:30:00,78.08,78.08,77.65,77.69,6656.0,76.3977,76.3977,75.977,76.0161,6656.0
2023-08-28 14:00:00,77.67,77.72,77.62,77.65,4810.0,75.9966,76.0455,75.9476,75.977,4810.0
2023-08-28 14:30:00,77.69,77.71,77.58,77.64,5352.0,76.0161,76.0357,75.9085,75.9672,5352.0
2023-08-28 15:00:00,77.67,77.77,77.58,77.6,6718.0,75.9966,76.0944,75.9085,75.9281,6718.0
2023-08-28 15:30:00,77.59,77.8,77.54,77.68,36630.0,75.9183,76.1238,75.8694,76.0064,36630.0
2023-08-29 09:30:00,77.66,77.74,77.3,77.65,4594.0,75.9868,76.0651,75.6345,75.977,4594.0
2023-08-29 10:00:00,77.67,78.2,77.64,78.17,8279.0,75.9966,76.5151,75.9672,76.4858,8279.0
2023-08-29 10:30:00,78.2,78.25,78.06,78.21,9306.0,76.5151,76.5641,76.3782,76.5249,9306.0
2023-08-29 11:00:00,78.22,78.54,78.22,78.49,9547.0,76.5347,76.8478,76.5347,76.7989,9547.0
2023-08-29 11:30:00,78.54,78.71,78.48,78.58,7062.0,76.8478,77.0142,76.7891,76.887,7062.0
2023-08-29 12:00:00,78.64,78.83,78.64,78.75,6206.0,76.9457,77.1316,76.9457,77.0533,6206.0
2023-08-29 12:30:00,78.7,78.7,78.48,78.55,4699.0,77.0044,77.0044,76.7891,76.8576,4699.0
2023-08-29 13:00:00,78.58,78.83,78.55,78.83,6491.0,76.887,77.1316,76.8576,77.1316,6491.0
2023-08-29 13:30:00,78.83,78.89,78.68,78.74,7310.0,77.1316,77.1903,76.9848,77.0435,7310.0
2023-08-29 14:00:00,78.72,78.8,78.66,78.76,5711.0,77.0239,77.1022,76.9652,77.0631,5711.0
2023-08-29 14:30:00,78.78,78.88,78.71,78.77,9591.0,77.0827,77.1805,77.0142,77.0729,9591.0
2023-08-29 15:00:00,78.75,78.85,78.71,78.82,8258.0,77.0533,77.1511,77.0142,77.1218,8258.0
2023-08-29 15:30:00,78.81,78.86,78.73,78.81,54003.0,77.112,77.1609,77.0337,77.112,54003.0
2023-08-30 09:30:00,79.0,79.63,79.0,79.55,13624.0,77.2979,77.9143,77.2979,77.8361,13624.0
2023-08-30 10:00:00,79.68,79.68,78.98,78.98,5914.0,77.9633,77.9633,77.2783,77.2783,5914.0
2023-08-30 10:30:00,79.07,79.27,79.05,79.17,13703.0,77.3664,77.5621,77.3468,77.4642,13703.0
2023-08-30 11:00:00,79.18,79.25,79.14,79.22,14313.0,77.474,77.5425,77.4349,77.5132,14313.0
2023-08-30 11:30:00,79.22,79.35,79.16,79.17,19592.0,77.5132,77.6404,77.4545,77.4642,19592.0
2023-08-30 12:00:00,79.17,79.19,79.05,79.14,14232.0,77.4642,77.4838,77.3468,77.4349,14232.0
2023-08-30 12:30:00,79.15,79.2,79.06,79.13,9888.0,77.4447,77.4936,77.3566,77.4251,9888.0
2023-08-30 13:00:00,79.09,79.13,78.97,78.99,10101.0,77.386,77.4251,77.2686,77.2881,10101.0
2023-08-30 13:30:00,78.97,79.06,78.92,78.95,10373.0,77.2686,77.3566,77.2196,77.249,10373.0
2023-08-30 14:00:00,78.97,78.98,78.84,78.89,6359.0,77.2686,77.2783,77.1414,77.1903,6359.0
2023-08-30 14:30:00,78.89,79.03,78.89,79.0,9959.0,77.1903,77.3273,77.1903,77.2979,9959.0
2023-08-30 15:00:00,79.03,79.11,79.0,79.0,11180.0,77.3273,77.4055,77.2979,77.2979,11180.0
2023-08-30 15:30:00,79.0,79.01,78.7,78.82,75149.0,77.2979,77.3077,77.0044,77.1218,75149.0
2023-08-31 09:30:00,78.89,79.5,78.82,79.45,10130.0,77.1903,77.7871,77.1218,77.7382,10130.0
2023-08-31 10:00:00,79.48,79.55,79.4,79.53,9367.0,77.7676,77.8361,77.6893,77.8165,9367.0
2023-08-31 10:30:00,79.54,79.69,79.46,79.69,16452.0,77.8263,77.973,77.748,77.973,16452.0
2023-08-31 11:00:00,79.69,79.79,79.56,79.75,12135.0,77.973,78.0709,77.8458,78.0318,12135.0
2023-08-31 11:30:00,79.69,79.76,79.54,79.65,9662.0,77.973,78.0415,77.8263,77.9339,9662.0
2023-08-31 12:00:00,79.66,79.67,79.38,79.42,11460.0,77.9437,77.9535,77.6697,77.7089,11460.0
2023-08-31 12:30:00,79.4,79.44,79.16,79.26,15106.0,77.6893,77.7284,77.4545,77.5523,15106.0
2023-08-31 13:00:00,79.24,79.4,79.12,79.39,9461.0,77.5327,77.6893,77.4153,77.6795,9461.0
2023-08-31 13:30:00,79.42,79.48,79.16,79.19,9841.0,77.7089,77.7676,77.4545,77.4838,9841.0
2023-08-31 14:00:00,79.22,79.41,79.2,79.28,16403.0,77.5132,77.6991,77.4936,77.5719,16403.0
2023-08-31 14:30:00,79.3,79.32,79.01,79.04,16356.0,77.5914,77.611,77.3077,77.337,16356.0
2023-08-31 15:00:00,79.04,79.33,79.0,79.24,24903.0,77.337,77.6208,77.2979,77.5327,24903.0
2023-08-31 15:30:00,79.24,79.34,78.9,78.9,96446.0,77.5327,77.6306,77.2001,77.2001,96446.0
2023-09-01 09:30:00,79.37,79.53,79.02,79.13,14098.0,77.6599,77.8165,77.3175,77.4251,14098.0
2023-09-01 10:00:00,79.04,79.57,78.93,79.51,9229.0,77.337,77.8556,77.2294,77.7969,9229.0
2023-09-01 10:30:00,79.35,79.4,79.21,79.28,5010.0,77.6404,77.6893,77.5034,77.5719,5010.0
2023-09-01 11:00:00,79.29,79.38,79.13,79.32,5578.0,77.5817,77.6697,77.4251,77.611,5578.0
2023-09-01 11:30:00,79.31,79.32,78.95,78.98,6424.0,77.6012,77.611,77.249,77.2783,6424.0
2023-09-01 12:00:00,78.96,79.1,78.91,79.06,7812.0,77.2588,77.3958,77.2098,77.3566,7812.0
2023-09-01 12:30:00,79.04,79.1,78.87,79.07,5792.0,77.337,77.3958,77.1707,77.3664,5792.0
2023-09-01 13:00:00,79.1,79.11,79.0,79.02,6848.0,77.3958,77.4055,77.2979,77.3175,6848.0
2023-09-01 13:30:00,79.0,79.43,78.97,79.39,25168.0,77.2979,77.7186,77.2686,77.6795,25168.0
2023-09-01 14:00:00,79.35,79.72,79.35,79.62,12988.0,77.6404,78.0024,77.6404,77.9046,12988.0
2023-09-01 14:30:00,79.62,79.62,79.32,79.5,11239.0,77.9046,77.9046,77.611,77.7871,11239.0
2023-09-01 15:00:00,79.5,79.69,79.47,79.53,18225.0,77.7871,77.973,77.7578,77.8165,18225.0
2023-09-01 15:30:00,79.53,79.64,79.38,79.43,36601.0,77.8165,77.9241,77.6697,77.7186,36601.0
2023-09-05 09:30:00,79.0,79.25,76.01,76.01,29292.0,77.2979,77.5425,74.3723,74.3723,29292.0
2023-09-05 10:00:00,76.0,77.0,75.84,76.75,24612.0,74.3625,75.341,74.206,75.0964,24612.0
2023-09-05 10:30:00,76.83,77.08,76.81,77.05,13877.0,75.1747,75.4193,75.1551,75.3899,13877.0
2023-09-05 11:00:00,77.08,77.44,77.08,77.34,6527.0,75.4193,75.7715,75.4193,75.6737,6527.0
2023-09-05 11:30:00,77.3,77.38,76.89,76.95,7282.0,75.6345,75.7128,75.2334,75.2921,7282.0
2023-09-05 12:00:00,76.95,76.95,76.38,76.6,10904.0,75.2921,75.2921,74.7344,74.9496,10904.0
2023-09-05 12:30:00,76.64,76.68,76.56,76.56,4543.0,74.9888,75.0279,74.9105,74.9105,4543.0
2023-09-05 13:00:00,76.56,76.62,76.36,76.62,7324.0,74.9105,74.9692,74.7148,74.9692,7324.0
2023-09-05 13:30:00,76.66,76.84,76.61,76.82,12464.0,75.0083,75.1844,74.9594,75.1649,12464.0
2023-09-05 14:00:00,76.81,76.81,76.51,76.59,10691.0,75.1551,75.1551,74.8616,74.9398,10691.0
2023-09-05 14:30:00,76.61,76.68,76.53,76.64,7320.0,74.9594,75.0279,74.8811,74.9888,7320.0
2023-09-05 15:00:00,76.61,76.77,76.48,76.75,14925.0,74.9594,75.116,74.8322,75.0964,14925.0
2023-09-05 15:30:00,76.75,76.91,76.63,76.66,38913.0,75.0964,75.2529,74.979,75.0083,38913.0
2023-09-06 09:30:00,76.88,77.44,76.68,77.4,6946.0,75.2236,75.7715,75.0279,75.7324,6946.0
2023-09-06 10:00:00,77.33,77.61,77.17,77.19,7822.0,75.6639,75.9379,75.5073,75.5269,7822.0
2023-09-06 10:30:00,77.25,77.36,77.15,77.22,5106.0,75.5856,75.6932,75.4878,75.5563,5106.0
2023-09-06 11:00:00,77.2,77.23,76.87,76.93,6190.0,75.5367,75.566,75.2138,75.2725,6190.0
2023-09-06 11:30:00,76.8,76.9,76.58,76.65,7845.0,75.1453,75.2432,74.9301,74.9985,7845.0
2023-09-06 12:00:00,76.67,76.75,76.49,76.56,5838.0,75.0181,75.0964,74.842,74.9105,5838.0
2023-09-06 12:30:00,76.5,76.62,76.47,76.54,9753.0,74.8518,74.9692,74.8224,74.8909,9753.0
2023-09-06 13:00:00,76.51,76.79,76.47,76.78,8534.0,74.8616,75.1355,74.8224,75.1257,8534.0
2023-09-06 13:30:00,76.79,76.92,76.74,76.87,4161.0,75.1355,75.2627,75.0866,75.2138,4161.0
2023-09-06 14:00:00,76.83,76.99,76.8,76.99,4514.0,75.1747,75.3312,75.1453,75.3312,4514.0
2023-09-06 14:30:00,76.95,76.99,76.78,76.84,8513.0,75.2921,75.3312,75.1257,75.1844,8513.0
2023-09-06 15:00:00,76.82,76.87,76.69,76.69,6704.0,75.1649,75.2138,75.0377,75.0377,6704.0
2023-09-06 15:30:00,76.73,77.02,76.72,76.99,48015.0,75.0768,75.3606,75.067,75.3312,48015.0
2023-09-07 09:30:00,76.52,76.52,75.3,75.4,16738.0,74.8713,74.8713,73.6776,73.7755,16738.0
2023-09-07 10:00:00,75.36,75.42,75.08,75.36,41365.0,73.7363,73.795,73.4624,73.7363,41365.0
2023-09-07 10:30:00,75.39,75.61,75.27,75.43,21739.0,73.7657,73.9809,73.6483,73.8048,21739.0
2023-09-07 11:00:00,75.38,75.51,75.27,75.46,16917.0,73.7559,73.8831,73.6483,73.8342,16917.0
2023-09-07 11:30:00,75.49,75.67,75.41,75.47,22749.0,73.8635,74.0397,73.7853,73.844,22749.0
2023-09-07 12:00:00,75.45,75.85,75.39,75.81,9407.0,73.8244,74.2158,73.7657,74.1766,9407.0
2023-09-07 12:30:00,75.8,75.83,75.7,75.79,5908.0,74.1669,74.1962,74.069,74.1571,5908.0
2023-09-07 13:00:00,75.79,75.8,75.64,75.73,5751.0,74.1571,74.1669,74.0103,74.0984,5751.0
2023-09-07 13:30:00,75.74,75.81,75.7,75.81,12595.0,74.1081,74.1766,74.069,74.1766,12595.0
2023-09-07 14:00:00,75.81,75.89,75.6,75.65,6620.0,74.1766,74.2549,73.9712,74.0201,6620.0
2023-09-07 14:30:00,75.65,75.76,75.57,75.68,12917.0,74.0201,74.1277,73.9418,74.0494,12917.0
2023-09-07 15:00:00,75.71,75.76,75.6,75.72,11528.0,74.0788,74.1277,73.9712,74.0886,11528.0
2023-09-07 15:30:00,75.72,75.92,75.69,75.89,74343.0,74.0886,74.2843,74.0592,74.2549,74343.0
2023-09-08 09:30:00,75.88,76.18,75.62,75.68,9563.0,74.2451,74.5387,73.9907,74.0494,9563.0
2023-09-08 10:00:00,75.72,75.76,75.44,75.56,11245.0,74.0886,74.1277,73.8146,73.932,11245.0
2023-09-08 10:30:00,75.59,75.83,75.56,75.78,13402.0,73.9614,74.1962,73.932,74.1473,13402.0
2023-09-08 11:00:00,75.77,76.33,75.76,76.12,26846.0,74.1375,74.6854,74.1277,74.48,26846.0
2023-09-08 11:30:00,76.1,76.18,75.99,76.05,12729.0,74.4604,74.5387,74.3528,74.4115,12729.0
2023-09-08 12:00:00,76.05,76.27,76.02,76.16,8650.0,74.4115,74.6267,74.3821,74.5191,8650.0
2023-09-08 12:30:00,76.15,76.15,75.9,75.9,8167.0,74.5093,74.5093,74.2647,74.2647,8167.0
2023-09-08 13:00:00,75.9,75.94,75.83,75.86,8902.0,74.2647,74.3038,74.1962,74.2256,8902.0
2023-09-08 13:30:00,75.84,75.91,75.67,75.89,10243.0,74.206,74.2745,74.0397,74.2549,10243.0
2023-09-08 14:00:00,75.9,75.98,75.78,75.78,8066.0,74.2647,74.343,74.1473,74.1473,8066.0
2023-09-08 14:30:00,75.8,75.8,75.66,75.68,10397.0,74.1669,74.1669,74.0299,74.0494,10397.0
2023-09-08 15:00:00,75.71,75.83,75.68,75.7,14619.0,74.0788,74.1962,74.0494,74.069,14619.0
2023-09-08 15:30:00,75.72,75.88,75.66,75.7,77249.0,74.0886,74.2451,74.0299,74.069,77249.0
2023-09-11 09:30:00,75.99,76.11,75.35,75.38,17625.0,74.3528,74.4702,73.7266,73.7559,17625.0
2023-09-11 10:00:00,75.38,75.57,75.32,75.48,13838.0,73.7559,73.9418,73.6972,73.8538,13838.0
2023-09-11 10:30:00,75.43,75.61,75.13,75.17,14496.0,73.8048,73.9809,73.5113,73.5504,14496.0
2023-09-11 11:00:00,75.16,75.24,75.05,75.12,25456.0,73.5406,73.6189,73.433,73.5015,25456.0
2023-09-11 11:30:00,75.14,75.39,75.13,75.34,11807.0,73.5211,73.7657,73.5113,73.7168,11807.0
2023-09-11 12:00:00,75.39,75.63,75.35,75.55,8845.0,73.7657,74.0005,73.7266,73.9222,8845.0
2023-09-11 12:30:00,75.65,75.78,75.61,75.74,6801.0,74.0201,74.1473,73.9809,74.1081,6801.0
2023-09-11 13:00:00,75.75,75.81,75.61,75.8,9980.0,74.1179,74.1766,73.9809,74.1669,9980.0
2023-09-11 13:30:00,75.83,76.01,75.75,75.85,15580.0,74.1962,74.3723,74.1179,74.2158,15580.0
2023-09-11 14:00:00,75.88,75.92,75.72,75.84,7045.0,74.2451,74.2843,74.0886,74.206,7045.0
2023-09-11 14:30:00,75.83,75.93,75.75,75.77,10427.0,74.1962,74.2941,74.1179,74.1375,10427.0
2023-09-11 15:00:00,75.74,75.76,75.62,75.65,11293.0,74.1081,74.1277,73.9907,74.0201,11293.0
2023-09-11 15:30:00,75.64,75.87,75.59,75.84,60984.0,74.0103,74.2353,73.9614,74.206,60984.0
2023-09-12 09:30:00,75.25,75.51,75.05,75.43,17380.0,73.6287,73.8831,73.433,73.8048,17380.0
2023-09-12 10:00:00,75.45,75.61,75.41,75.5,11674.0,73.8244,73.9809,73.7853,73.8733,11674.0
2023-09-12 10:30:00,75.54,75.54,75.31,75.31,14297.0,73.9125,73.9125,73.6874,73.6874,14297.0
2023-09-12 11:00:00,75.31,75.76,75.28,75.76,10948.0,73.6874,74.1277,73.6581,74.1277,10948.0
2023-09-12 11:30:00,75.76,75.85,75.71,75.77,4814.0,74.1277,74.2158,74.0788,74.1375,4814.0
2023-09-12 12:00:00,75.75,75.9,75.74,75.9,5287.0,74.1179,74.2647,74.1081,74.2647,5287.0
2023-09-12 12:30:00,75.87,75.87,75.67,75.67,3565.0,74.2353,74.2353,74.0397,74.0397,3565.0
2023-09-12 13:00:00,75.71,75.77,75.64,75.75,2501.0,74.0788,74.1375,74.0103,74.1179,2501.0
2023-09-12 13:30:00,75.74,75.81,75.61,75.63,18311.0,74.1081,74.1766,73.9809,74.0005,18311.0
2023-09-12 14:00:00,75.62,75.62,75.36,75.36,4900.0,73.9907,73.9907,73.7363,73.7363,4900.0
2023-09-12 14:30:00,75.36,75.38,75.2,75.28,10956.0,73.7363,73.7559,73.5798,73.6581,10956.0
2023-09-12 15:00:00,75.27,75.38,75.24,75.32,8091.0,73.6483,73.7559,73.6189,73.6972,8091.0
2023-09-12 15:30:00,75.35,75.53,75.35,75.44,57748.0,73.7266,73.9027,73.7266,73.8146,57748.0
2023-09-13 09:30:00,75.16,75.53,75.0,75.09,31605.0,73.5406,73.9027,73.3841,73.4722,31605.0
2023-09-13 10:00:00,75.06,75.08,74.75,75.08,15834.0,73.4428,73.4624,73.1395,73.4624,15834.0
2023-09-13 10:30:00,75.08,75.21,75.0,75.14,9617.0,73.4624,73.5896,73.3841,73.5211,9617.0
2023-09-13 11:00:00,75.14,75.34,75.1,75.28,7948.0,73.5211,73.7168,73.4819,73.6581,7948.0
2023-09-13 11:30:00,75.27,75.32,75.18,75.26,6206.0,73.6483,73.6972,73.5602,73.6385,6206.0
2023-09-13 12:00:00,75.23,75.32,75.2,75.29,4069.0,73.6091,73.6972,73.5798,73.6678,4069.0
2023-09-13 12:30:00,75.27,75.35,75.26,75.28,3242.0,73.6483,73.7266,73.6385,73.6581,3242.0
2023-09-13 13:00:00,75.27,75.3,74.97,75.04,16897.0,73.6483,73.6776,73.3547,73.4232,16897.0
2023-09-13 13:30:00,75.07,75.19,75.0,75.11,15320.0,73.4526,73.57,73.3841,73.4917,15320.0
2023-09-13 14:00:00,75.05,75.05,74.73,74.81,15723.0,73.433,73.433,73.1199,73.1982,15723.0
2023-09-13 14:30:00,74.84,74.95,74.84,74.89,7419.0,73.2275,73.3352,73.2275,73.2765,7419.0
2023-09-13 15:00:00,74.89,74.96,74.76,74.93,8478.0,73.2765,73.345,73.1493,73.3156,8478.0
2023-09-13 15:30:00,74.95,75.26,74.95,75.21,33210.0,73.3352,73.6385,73.3352,73.5896,33210.0
2023-09-14 09:30:00,75.8,76.12,75.25,75.35,8202.0,74.1669,74.48,73.6287,73.7266,8202.0
2023-09-14 10:00:00,75.37,75.51,75.29,75.32,8182.0,73.7461,73.8831,73.6678,73.6972,8182.0
2023-09-14 10:30:00,75.4,75.68,75.21,75.68,6340.0,73.7755,74.0494,73.5896,74.0494,6340.0
2023-09-14 11:00:00,75.66,75.7,75.26,75.26,8027.0,74.0299,74.069,73.6385,73.6385,8027.0
2023-09-14 11:30:00,75.26,75.26,75.1,75.11,5185.0,73.6385,73.6385,73.4819,73.4917,5185.0
2023-09-14 12:00:00,75.12,75.3,75.12,75.29,9244.0,73.5015,73.6776,73.5015,73.6678,9244.0
2023-09-14 12:30:00,75.3,75.44,75.25,75.43,6292.0,73.6776,73.8146,73.6287,73.8048,6292.0
2023-09-14 13:00:00,75.43,75.47,75.32,75.33,6048.0,73.8048,73.844,73.6972,73.707,6048.0
2023-09-14 13:30:00,75.31,75.46,75.31,75.38,5782.0,73.6874,73.8342,73.6874,73.7559,5782.0
2023-09-14 14:00:00,75.35,75.45,75.29,75.35,8319.0,73.7266,73.8244,73.6678,73.7266,8319.0
2023-09-14 14:30:00,75.36,75.46,75.34,75.43,10198.0,73.7363,73.8342,73.7168,73.8048,10198.0
2023-09-14 15:00:00,75.45,75.54,75.4,75.42,16507.0,73.8244,73.9125,73.7755,73.795,16507.0
2023-09-14 15:30:00,75.47,75.59,75.15,75.21,111010.0,73.844,73.9614,73.5309,73.5896,111010.0
2023-09-15 09:30:00,74.86,75.16,74.47,75.1,90001.0,73.2471,73.5406,72.8655,73.4819,90001.0
2023-09-15 10:00:00,75.12,75.22,74.99,75.09,15011.0,73.5015,73.5994,73.3743,73.4722,15011.0
2023-09-15 10:30:00,75.06,75.06,74.67,74.68,11209.0,73.4428,73.4428,73.0612,73.071,11209.0
2023-09-15 11:00:00,74.74,74.92,74.63,74.87,11387.0,73.1297,73.3058,73.0221,73.2569,11387.0
2023-09-15 11:30:00,74.86,74.93,74.81,74.9,9134.0,73.2471,73.3156,73.1982,73.2862,9134.0
2023-09-15 12:00:00,74.89,75.0,74.79,74.86,5607.0,73.2765,73.3841,73.1786,73.2471,5607.0
2023-09-15 12:30:00,74.9,74.95,74.77,74.86,5376.0,73.2862,73.3352,73.159,73.2471,5376.0
2023-09-15 13:00:00,74.85,74.85,74.71,74.71,8437.0,73.2373,73.2373,73.1003,73.1003,8437.0
2023-09-15 13:30:00,74.71,74.97,74.63,74.94,10902.0,73.1003,73.3547,73.0221,73.3254,10902.0
2023-09-15 14:00:00,74.95,74.97,74.79,74.84,9580.0,73.3352,73.3547,73.1786,73.2275,9580.0
2023-09-15 14:30:00,74.85,74.98,74.84,74.98,10755.0,73.2373,73.3645,73.2275,73.3645,10755.0
2023-09-15 15:00:00,74.99,75.05,74.87,75.03,13845.0,73.3743,73.433,73.2569,73.4134,13845.0
2023-09-15 15:30:00,75.0,75.33,74.9,75.26,81972.0,73.3841,73.707,73.2862,73.6385,81972.0
2023-09-18 09:30:00,75.48,75.74,75.15,75.58,15486.0,73.8538,74.1081,73.5309,73.9516,15486.0
2023-09-18 10:00:00,75.61,75.78,75.53,75.69,11498.0,73.9809,74.1473,73.9027,74.0592,11498.0
2023-09-18 10:30:00,75.75,75.91,75.73,75.84,7906.0,74.1179,74.2745,74.0984,74.206,7906.0
2023-09-18 11:00:00,75.83,75.91,75.79,75.91,7193.0,74.1962,74.2745,74.1571,74.2745,7193.0
2023-09-18 11:30:00,75.95,76.0,75.88,75.94,4831.0,74.3136,74.3625,74.2451,74.3038,4831.0
2023-09-18 12:00:00,75.93,75.94,75.69,75.79,9038.0,74.2941,74.3038,74.0592,74.1571,9038.0
2023-09-18 12:30:00,75.82,76.02,75.81,75.98,14583.0,74.1864,74.3821,74.1766,74.343,14583.0
2023-09-18 13:00:00,76.0,76.14,75.82,76.11,14602.0,74.3625,74.4995,74.1864,74.4702,14602.0
2023-09-18 13:30:00,76.14,76.2,76.03,76.03,13018.0,74.4995,74.5582,74.3919,74.3919,13018.0
2023-09-18 14:00:00,76.06,76.07,75.8,75.85,17833.0,74.4213,74.431,74.1669,74.2158,17833.0
2023-09-18 14:30:00,75.85,76.02,75.84,75.93,15147.0,74.2158,74.3821,74.206,74.2941,15147.0
2023-09-18 15:00:00,75.91,75.94,75.73,75.78,17646.0,74.2745,74.3038,74.0984,74.1473,17646.0
2023-09-18 15:30:00,75.73,75.78,75.61,75.72,71159.0,74.0984,74.1473,73.9809,74.0886,71159.0
2023-09-19 09:30:00,75.18,75.55,75.01,75.27,12165.0,73.5602,73.9222,73.3939,73.6483,12165.0
2023-09-19 10:00:00,75.21,75.26,75.04,75.2,6508.0,73.5896,73.6385,73.4232,73.5798,6508.0
2023-09-19 10:30:00,75.15,75.21,75.0,75.05,10902.0,73.5309,73.5896,73.3841,73.433,10902.0
2023-09-19 11:00:00,75.05,75.19,75.04,75.14,9541.0,73.433,73.57,73.4232,73.5211,9541.0
2023-09-19 11:30:00,75.15,75.23,75.13,75.21,7332.0,73.5309,73.6091,73.5113,73.5896,7332.0
2023-09-19 12:00:00,75.19,75.19,74.98,75.0,8176.0,73.57,73.57,73.3645,73.3841,8176.0
2023-09-19 12:30:00,75.0,75.0,74.7,74.86,8058.0,73.3841,73.3841,73.0906,73.2471,8058.0
2023-09-19 13:00:00,74.85,74.91,74.74,74.78,8081.0,73.2373,73.296,73.1297,73.1688,8081.0
2023-09-19 13:30:00,74.8,75.03,74.79,74.92,17805.0,73.1884,73.4134,73.1786,73.3058,17805.0
2023-09-19 14:00:00,74.93,75.02,74.88,74.91,22496.0,73.3156,73.4037,73.2667,73.296,22496.0
2023-09-19 14:30:00,74.9,75.21,74.9,75.08,31511.0,73.2862,73.5896,73.2862,73.4624,31511.0
2023-09-19 15:00:00,75.08,75.2,75.0,75.2,27613.0,73.4624,73.5798,73.3841,73.5798,27613.0
2023-09-19 15:30:00,75.19,75.26,74.92,75.0,121520.0,73.57,73.6385,73.3058,73.3841,121520.0
2023-09-20 09:30:00,75.4,75.72,75.4,75.68,8194.0,73.7755,74.0886,73.7755,74.0494,8194.0
2023-09-20 10:00:00,75.67,75.73,75.52,75.58,6150.0,74.0397,74.0984,73.8929,73.9516,6150.0
2023-09-20 10:30:00,75.6,75.63,75.34,75.42,9295.0,73.9712,74.0005,73.7168,73.795,9295.0
2023-09-20 11:00:00,75.43,75.55,75.41,75.45,8313.0,73.8048,73.9222,73.7853,73.8244,8313.0
2023-09-20 11:30:00,75.45,75.51,75.22,75.3,16328.0,73.8244,73.8831,73.5994,73.6776,16328.0
2023-09-20 12:00:00,75.31,75.57,75.18,75.57,12290.0,73.6874,73.9418,73.5602,73.9418,12290.0
2023-09-20 12:30:00,75.6,75.66,75.57,75.58,6879.0,73.9712,74.0299,73.9418,73.9516,6879.0
2023-09-20 13:00:00,75.56,75.6,75.31,75.32,8343.0,73.932,73.9712,73.6874,73.6972,8343.0
2023-09-20 13:30:00,75.3,75.39,75.2,75.36,6517.0,73.6776,73.7657,73.5798,73.7363,6517.0
2023-09-20 14:00:00,75.3,75.3,75.0,75.18,9270.0,73.6776,73.6776,73.3841,73.5602,9270.0
2023-09-20 14:30:00,75.08,75.24,75.0,75.03,10655.0,73.4624,73.6189,73.3841,73.4134,10655.0
2023-09-20 15:00:00,75.0,75.05,74.81,74.9,20079.0,73.3841,73.433,73.1982,73.2862,20079.0
2023-09-20 15:30:00,74.92,74.92,74.52,74.75,60016.0,73.3058,73.3058,72.9144,73.1395,60016.0
2023-09-21 09:30:00,74.32,74.32,73.73,73.83,24076.0,72.7187,72.7187,72.1415,72.2393,24076.0
2023-09-21 10:00:00,73.86,74.15,73.84,73.98,21305.0,72.2687,72.5524,72.2491,72.3861,21305.0
2023-09-21 10:30:00,73.97,74.12,73.75,73.75,18238.0,72.3763,72.5231,72.161,72.161,18238.0
2023-09-21 11:00:00,73.79,73.86,73.46,73.49,27070.0,72.2002,72.2687,71.8773,71.9066,27070.0
2023-09-21 11:30:00,73.5,73.76,73.47,73.63,21869.0,71.9164,72.1708,71.8871,72.0436,21869.0
2023-09-21 12:00:00,73.62,73.72,73.58,73.65,11621.0,72.0338,72.1317,71.9947,72.0632,11621.0
2023-09-21 12:30:00,73.65,73.73,73.52,73.53,10709.0,72.0632,72.1415,71.936,71.9458,10709.0
2023-09-21 13:00:00,73.52,73.96,73.52,73.91,11401.0,71.936,72.3665,71.936,72.3176,11401.0
2023-09-21 13:30:00,73.9,73.97,73.8,73.84,11222.0,72.3078,72.3763,72.2099,72.2491,11222.0
2023-09-21 14:00:00,73.86,73.92,73.77,73.82,13726.0,72.2687,72.3274,72.1806,72.2295,13726.0
2023-09-21 14:30:00,73.81,73.86,73.75,73.83,13817.0,72.2197,72.2687,72.161,72.2393,13817.0
2023-09-21 15:00:00,73.83,73.92,73.6,73.64,24071.0,72.2393,72.3274,72.0143,72.0534,24071.0
2023-09-21 15:30:00,73.61,73.61,73.27,73.28,51464.0,72.024,72.024,71.6914,71.7012,51464.0
2023-09-22 09:30:00,73.24,73.54,73.02,73.47,9083.0,71.662,71.9555,71.4468,71.8871,9083.0
2023-09-22 10:00:00,73.46,73.53,73.29,73.44,10572.0,71.8773,71.9458,71.7109,71.8577,10572.0
2023-09-22 10:30:00,73.5,73.81,73.5,73.73,11377.0,71.9164,72.2197,71.9164,72.1415,11377.0
2023-09-22 11:00:00,73.67,73.77,73.62,73.7,7128.0,72.0827,72.1806,72.0338,72.1121,7128.0
2023-09-22 11:30:00,73.7,73.71,73.47,73.52,6668.0,72.1121,72.1219,71.8871,71.936,6668.0
2023-09-22 12:00:00,73.5,73.57,73.36,73.52,8271.0,71.9164,71.9849,71.7794,71.936,8271.0
2023-09-22 12:30:00,73.58,73.7,73.57,73.68,4427.0,71.9947,72.1121,71.9849,72.0925,4427.0
2023-09-22 13:00:00,73.67,73.76,73.66,73.71,4975.0,72.0827,72.1708,72.073,72.1219,4975.0
2023-09-22 13:30:00,73.69,73.7,73.43,73.5,7320.0,72.1023,72.1121,71.8479,71.9164,7320.0
2023-09-22 14:00:00,73.47,73.57,73.39,73.47,9292.0,71.8871,71.9849,71.8088,71.8871,9292.0
2023-09-22 14:30:00,73.43,73.47,73.3,73.42,10027.0,71.8479,71.8871,71.7207,71.8381,10027.0
2023-09-22 15:00:00,73.42,73.85,73.42,73.73,14758.0,71.8381,72.2589,71.8381,72.1415,14758.0
2023-09-22 15:30:00,73.73,73.75,73.22,73.36,62849.0,72.1415,72.161,71.6424,71.7794,62849.0
2023-09-25 09:30:00,73.1,73.64,73.01,73.57,12369.0,71.525,72.0534,71.437,71.9849,12369.0
2023-09-25 10:00:00,73.57,73.58,73.3,73.43,12439.0,71.9849,71.9947,71.7207,71.8479,12439.0
2023-09-25 10:30:00,73.44,73.6,73.33,73.6,8802.0,71.8577,72.0143,71.7501,72.0143,8802.0
2023-09-25 11:00:00,73.63,74.05,73.6,73.94,10287.0,72.0436,72.4546,72.0143,72.3469,10287.0
2023-09-25 11:30:00,73.96,74.11,73.75,74.02,8132.0,72.3665,72.5133,72.161,72.4252,8132.0
2023-09-25 12:00:00,74.05,74.09,73.94,74.0,10063.0,72.4546,72.4937,72.3469,72.4056,10063.0
2023-09-25 12:30:00,74.02,74.06,73.85,73.9,9037.0,72.4252,72.4643,72.2589,72.3078,9037.0
2023-09-25 13:00:00,73.9,73.91,73.61,73.67,8192.0,72.3078,72.3176,72.024,72.0827,8192.0
2023-09-25 13:30:00,73.64,73.74,73.61,73.68,8786.0,72.0534,72.1512,72.024,72.0925,8786.0
2023-09-25 14:00:00,73.74,73.79,73.64,73.64,8228.0,72.1512,72.2002,72.0534,72.0534,8228.0
2023-09-25 14:30:00,73.64,73.77,73.62,73.66,8058.0,72.0534,72.1806,72.0338,72.073,8058.0
2023-09-25 15:00:00,73.68,73.78,73.6,73.67,11259.0,72.0925,72.1904,72.0143,72.0827,11259.0
2023-09-25 15:30:00,73.7,73.91,73.68,73.78,54578.0,72.1121,72.3176,72.0925,72.1904,54578.0
2023-09-26 09:30:00,73.28,73.53,72.91,73.04,13292.0,71.7012,71.9458,71.3391,71.4663,13292.0
2023-09-26 10:00:00,73.04,73.1,72.71,72.86,27099.0,71.4663,71.525,71.1434,71.2902,27099.0
2023-09-26 10:30:00,72.84,72.89,72.65,72.75,15125.0,71.2706,71.3196,71.0847,71.1826,15125.0
2023-09-26 11:00:00,72.77,72.8,72.56,72.56,12794.0,71.2021,71.2315,70.9967,70.9967,12794.0
2023-09-26 11:30:00,72.51,72.69,72.5,72.69,11336.0,70.9477,71.1239,70.938,71.1239,11336.0
2023-09-26 12:00:00,72.67,72.67,72.48,72.62,14772.0,71.1043,71.1043,70.9184,71.0554,14772.0
2023-09-26 12:30:00,72.6,72.61,72.5,72.55,14886.0,71.0358,71.0456,70.938,70.9869,14886.0
2023-09-26 13:00:00,72.56,72.71,72.5,72.56,11747.0,70.9967,71.1434,70.938,70.9967,11747.0
2023-09-26 13:30:00,72.57,72.6,72.34,72.38,19077.0,71.0064,71.0358,70.7814,70.8205,19077.0
2023-09-26 14:00:00,72.36,72.51,72.32,72.38,20212.0,70.801,70.9477,70.7618,70.8205,20212.0
2023-09-26 14:30:00,72.41,72.51,72.33,72.41,18068.0,70.8499,70.9477,70.7716,70.8499,18068.0
2023-09-26 15:00:00,72.4,72.43,72.17,72.25,20725.0,70.8401,70.8695,70.6151,70.6933,20725.0
2023-09-26 15:30:00,72.23,72.33,72.06,72.06,96989.0,70.6738,70.7716,70.5074,70.5074,96989.0
2023-09-27 09:30:00,72.45,72.72,72.07,72.41,16637.0,70.889,71.1532,70.5172,70.8499,16637.0
2023-09-27 10:00:00,72.44,72.73,72.32,72.67,26623.0,70.8792,71.163,70.7618,71.1043,26623.0
2023-09-27 10:30:00,72.65,72.86,72.36,72.48,40135.0,71.0847,71.2902,70.801,70.9184,40135.0
2023-09-27 11:00:00,72.46,72.83,72.46,72.64,20899.0,70.8988,71.2608,70.8988,71.0749,20899.0
2023-09-27 11:30:00,72.66,72.75,72.38,72.41,15589.0,71.0945,71.1826,70.8205,70.8499,15589.0
2023-09-27 12:00:00,72.41,72.41,72.14,72.19,18954.0,70.8499,70.8499,70.5857,70.6346,18954.0
2023-09-27 12:30:00,72.24,72.39,72.15,72.34,19849.0,70.6836,70.8303,70.5955,70.7814,19849.0
2023-09-27 13:00:00,72.35,72.46,72.18,72.25,23009.0,70.7912,70.8988,70.6249,70.6933,23009.0
2023-09-27 13:30:00,72.21,72.29,72.12,72.23,18469.0,70.6542,70.7325,70.5661,70.6738,18469.0
2023-09-27 14:00:00,72.25,72.25,72.08,72.22,19442.0,70.6933,70.6933,70.527,70.664,19442.0
2023-09-27 14:30:00,72.32,72.59,72.3,72.55,24778.0,70.7618,71.026,70.7423,70.9869,24778.0
2023-09-27 15:00:00,72.57,72.9,72.56,72.77,30513.0,71.0064,71.3293,70.9967,71.2021,30513.0
2023-09-27 15:30:00,72.72,72.77,72.46,72.59,110048.0,71.1532,71.2021,70.8988,71.026,110048.0
2023-09-28 09:30:00,72.53,73.04,72.48,72.95,11733.0,70.9673,71.4663,70.9184,71.3783,11733.0
2023-09-28 10:00:00,72.96,73.06,72.86,73.03,10211.0,71.388,71.4859,71.2902,71.4565,10211.0
2023-09-28 10:30:00,73.01,73.3,72.85,73.29,10103.0,71.437,71.7207,71.2804,71.7109,10103.0
2023-09-28 11:00:00,73.31,73.64,73.23,73.64,7915.0,71.7305,72.0534,71.6522,72.0534,7915.0
2023-09-28 11:30:00,73.7,73.81,73.68,73.75,5152.0,72.1121,72.2197,72.0925,72.161,5152.0
2023-09-28 12:00:00,73.75,73.75,73.64,73.73,6595.0,72.161,72.161,72.0534,72.1415,6595.0
2023-09-28 12:30:00,73.84,73.84,73.67,73.69,5558.0,72.2491,72.2491,72.0827,72.1023,5558.0
2023-09-28 13:00:00,73.69,73.72,73.51,73.55,10018.0,72.1023,72.1317,71.9262,71.9653,10018.0
2023-09-28 13:30:00,73.56,73.57,73.42,73.46,9333.0,71.9751,71.9849,71.8381,71.8773,9333.0
2023-09-28 14:00:00,73.44,73.65,73.44,73.58,5242.0,71.8577,72.0632,71.8577,71.9947,5242.0
2023-09-28 14:30:00,73.58,73.63,73.26,73.31,28377.0,71.9947,72.0436,71.6816,71.7305,28377.0
2023-09-28 15:00:00,73.3,73.55,73.29,73.44,69770.0,71.7207,71.9653,71.7109,71.8577,69770.0
2023-09-28 15:30:00,73.43,73.46,73.03,73.07,67659.0,71.8479,71.8773,71.4565,71.4957,67659.0
2023-09-29 09:30:00,73.58,73.78,72.8,73.49,13575.0,71.9947,72.1904,71.2315,71.9066,13575.0
2023-09-29 10:00:00,73.45,73.55,73.34,73.45,9606.0,71.8675,71.9653,71.7599,71.8675,9606.0
2023-09-29 10:30:00,73.51,73.62,73.45,73.47,17086.0,71.9262,72.0338,71.8675,71.8871,17086.0
2023-09-29 11:00:00,73.46,73.69,73.36,73.48,13477.0,71.8773,72.1023,71.7794,71.8968,13477.0
2023-09-29 11:30:00,73.45,73.53,73.36,73.43,12033.0,71.8675,71.9458,71.7794,71.8479,12033.0
2023-09-29 12:00:00,73.42,73.44,73.2,73.37,10185.0,71.8381,71.8577,71.6229,71.7892,10185.0
2023-09-29 12:30:00,73.39,73.41,73.1,73.1,13747.0,71.8088,71.8283,71.525,71.525,13747.0
2023-09-29 13:00:00,73.1,73.12,72.79,73.0,8571.0,71.525,71.5446,71.2217,71.4272,8571.0
2023-09-29 13:30:00,73.0,73.14,72.95,72.97,6670.0,71.4272,71.5642,71.3783,71.3978,6670.0
2023-09-29 14:00:00,72.97,73.08,72.89,72.89,13766.0,71.3978,71.5055,71.3196,71.3196,13766.0
2023-09-29 14:30:00,72.87,73.23,72.84,73.19,7917.0,71.3,71.6522,71.2706,71.6131,7917.0
2023-09-29 15:00:00,73.2,73.23,73.06,73.14,15480.0,71.6229,71.6522,71.4859,71.5642,15480.0
2023-09-29 15:30:00,73.14,73.2,72.84,72.88,52378.0,71.5642,71.6229,71.2706,71.3098,52378.0
2023-10-02 09:30:00,72.77,73.03,72.36,73.03,23894.0,71.2021,71.4565,70.801,71.4565,23894.0
2023-10-02 10:00:00,72.96,73.56,72.95,73.38,20275.0,71.388,71.9751,71.3783,71.799,20275.0
2023-10-02 10:30:00,73.32,73.49,73.09,73.17,7837.0,71.7403,71.9066,71.5152,71.5935,7837.0
2023-10-02 11:00:00,73.22,73.61,73.2,73.57,20863.0,71.6424,72.024,71.6229,71.9849,20863.0
2023-10-02 11:30:00,73.59,73.59,72.98,72.98,21733.0,72.0045,72.0045,71.4076,71.4076,21733.0
2023-10-02 12:00:00,73.04,73.1,72.88,72.9,12797.0,71.4663,71.525,71.3098,71.3293,12797.0
2023-10-02 12:30:00,73.0,73.0,72.68,72.7,4496.0,71.4272,71.4272,71.1141,71.1336,4496.0
2023-10-02 13:00:00,72.7,72.86,72.66,72.73,9047.0,71.1336,71.2902,71.0945,71.163,9047.0
2023-10-02 13:30:00,72.73,72.86,72.72,72.8,16397.0,71.163,71.2902,71.1532,71.2315,16397.0
2023-10-02 14:00:00,72.82,72.95,72.62,72.66,18584.0,71.2511,71.3783,71.0554,71.0945,18584.0
2023-10-02 14:30:00,72.62,72.94,72.62,72.88,13292.0,71.0554,71.3685,71.0554,71.3098,13292.0
2023-10-02 15:00:00,72.86,72.99,72.75,72.92,20691.0,71.2902,71.4174,71.1826,71.3489,20691.0
2023-10-02 15:30:00,72.92,73.02,72.8,72.91,63110.0,71.3489,71.4468,71.2315,71.3391,63110.0
2023-10-03 09:30:00,72.51,73.21,72.51,72.97,11820.0,70.9477,71.6327,70.9477,71.3978,11820.0
2023-10-03 10:00:00,72.89,72.99,72.41,72.41,15629.0,71.3196,71.4174,70.8499,70.8499,15629.0
2023-10-03 10:30:00,72.36,72.56,72.22,72.55,20748.0,70.801,70.9967,70.664,70.9869,20748.0
2023-10-03 11:00:00,72.52,72.66,72.39,72.48,13047.0,70.9575,71.0945,70.8303,70.9184,13047.0
2023-10-03 11:30:00,72.48,72.52,72.32,72.34,10119.0,70.9184,70.9575,70.7618,70.7814,10119.0
2023-10-03 12:00:00,72.39,72.55,72.34,72.55,7762.0,70.8303,70.9869,70.7814,70.9869,7762.0
2023-10-03 12:30:00,72.54,72.69,72.42,72.65,7992.0,70.9771,71.1239,70.8597,71.0847,7992.0
2023-10-03 13:00:00,72.69,72.81,72.6,72.68,14054.0,71.1239,71.2413,71.0358,71.1141,14054.0
2023-10-03 13:30:00,72.7,72.7,72.46,72.57,22702.0,71.1336,71.1336,70.8988,71.0064,22702.0
2023-10-03 14:00:00,72.6,72.6,72.21,72.27,11611.0,71.0358,71.0358,70.6542,70.7129,11611.0
2023-10-03 14:30:00,72.28,72.6,72.28,72.56,14007.0,70.7227,71.0358,70.7227,70.9967,14007.0
2023-10-03 15:00:00,72.53,72.58,72.4,72.5,15931.0,70.9673,71.0162,70.8401,70.938,15931.0
2023-10-03 15:30:00,72.5,72.67,72.44,72.56,42280.0,70.938,71.1043,70.8792,70.9967,42280.0
2023-10-04 09:30:00,72.72,73.27,72.69,73.03,13585.0,71.1532,71.6914,71.1239,71.4565,13585.0
2023-10-04 10:00:00,73.02,73.12,72.59,72.65,24823.0,71.4468,71.5446,71.026,71.0847,24823.0
2023-10-04 10:30:00,72.66,72.93,72.61,72.81,21057.0,71.0945,71.3587,71.0456,71.2413,21057.0
2023-10-04 11:00:00,72.83,73.29,72.62,73.16,32445.0,71.2608,71.7109,71.0554,71.5837,32445.0
2023-10-04 11:30:00,73.12,73.39,72.93,73.38,16929.0,71.5446,71.8088,71.3587,71.799,16929.0
2023-10-04 12:00:00,73.36,73.71,73.3,73.71,17802.0,71.7794,72.1219,71.7207,72.1219,17802.0
2023-10-04 12:30:00,73.73,74.03,73.68,74.03,36856.0,72.1415,72.435,72.0925,72.435,36856.0
2023-10-04 13:00:00,74.03,74.11,73.89,74.02,45098.0,72.435,72.5133,72.298,72.4252,45098.0
2023-10-04 13:30:00,74.0,74.16,73.95,74.05,26387.0,72.4056,72.5622,72.3567,72.4546,26387.0
2023-10-04 14:00:00,74.05,74.19,73.91,74.0,38261.0,72.4546,72.5915,72.3176,72.4056,38261.0
2023-10-04 14:30:00,74.0,74.18,73.94,74.18,30979.0,72.4056,72.5818,72.3469,72.5818,30979.0
2023-10-04 15:00:00,74.18,74.41,74.13,74.36,25745.0,72.5818,72.8068,72.5328,72.7579,25745.0
2023-10-04 15:30:00,74.4,74.6,74.35,74.35,114988.0,72.797,72.9927,72.7481,72.7481,114988.0
2023-10-05 09:30:00,73.72,74.45,73.72,74.2,23660.0,72.1317,72.8459,72.1317,72.6013,23660.0
2023-10-05 10:00:00,74.2,74.2,73.75,74.04,10332.0,72.6013,72.6013,72.161,72.4448,10332.0
2023-10-05 10:30:00,74.02,74.02,73.43,73.54,8902.0,72.4252,72.4252,71.8479,71.9555,8902.0
2023-10-05 11:00:00,73.5,73.61,73.38,73.59,14642.0,71.9164,72.024,71.799,72.0045,14642.0
2023-10-05 11:30:00,73.59,73.71,73.47,73.62,11829.0,72.0045,72.1219,71.8871,72.0338,11829.0
2023-10-05 12:00:00,73.64,73.92,73.6,73.92,27257.0,72.0534,72.3274,72.0143,72.3274,27257.0
2023-10-05 12:30:00,73.94,73.96,73.62,73.65,10325.0,72.3469,72.3665,72.0338,72.0632,10325.0
2023-10-05 13:00:00,73.64,73.69,73.38,73.65,15308.0,72.0534,72.1023,71.799,72.0632,15308.0
2023-10-05 13:30:00,73.63,73.87,73.59,73.8,12281.0,72.0436,72.2784,72.0045,72.2099,12281.0
2023-10-05 14:00:00,73.79,73.8,73.67,73.74,15608.0,72.2002,72.2099,72.0827,72.1512,15608.0
2023-10-05 14:30:00,73.75,73.94,73.7,73.89,16783.0,72.161,72.3469,72.1121,72.298,16783.0
2023-10-05 15:00:00,73.91,74.07,73.86,74.03,31262.0,72.3176,72.4741,72.2687,72.435,31262.0
2023-10-05 15:30:00,74.01,74.04,73.47,73.48,183472.0,72.4154,72.4448,71.8871,71.8968,183472.0
2023-10-06 09:30:00,73.31,73.82,72.6,73.44,67714.0,71.7305,72.2295,71.0358,71.8577,67714.0
2023-10-06 10:00:00,73.5,73.91,73.28,73.9,21480.0,71.9164,72.3176,71.7012,72.3078,21480.0
2023-10-06 10:30:00,73.94,74.23,73.83,74.1,79610.0,72.3469,72.6307,72.2393,72.5035,79610.0
2023-10-06 11:00:00,74.09,74.33,74.04,74.19,162275.0,72.4937,72.7285,72.4448,72.5915,162275.0
2023-10-06 11:30:00,74.24,74.97,74.23,74.96,14728.0,72.6405,73.3547,72.6307,73.345,14728.0
2023-10-06 12:00:00,74.97,75.01,74.71,74.85,21478.0,73.3547,73.3939,73.1003,73.2373,21478.0
2023-10-06 12:30:00,74.84,74.91,74.67,74.82,30596.0,73.2275,73.296,73.0612,73.208,30596.0
2023-10-06 13:00:00,74.85,75.08,74.78,75.02,58409.0,73.2373,73.4624,73.1688,73.4037,58409.0
2023-10-06 13:30:00,75.05,75.13,74.79,74.98,19238.0,73.433,73.5113,73.1786,73.3645,19238.0
2023-10-06 14:00:00,74.98,75.02,74.82,75.02,25881.0,73.3645,73.4037,73.208,73.4037,25881.0
2023-10-06 14:30:00,75.01,75.11,74.97,75.04,26348.0,73.3939,73.4917,73.3547,73.4232,26348.0
2023-10-06 15:00:00,75.02,75.09,74.91,75.05,39286.0,73.4037,73.4722,73.296,73.433,39286.0
2023-10-06 15:30:00,75.06,75.07,74.78,74.82,75017.0,73.4428,73.4526,73.1688,73.208,75017.0
2023-10-09 09:30:00,73.97,74.63,73.81,74.26,31691.0,72.3763,73.0221,72.2197,72.66,31691.0
2023-10-09 10:00:00,74.25,74.66,74.07,74.64,17164.0,72.6503,73.0514,72.4741,73.0318,17164.0
2023-10-09 10:30:00,74.64,74.66,74.34,74.36,14533.0,73.0318,73.0514,72.7383,72.7579,14533.0
2023-10-09 11:00:00,74.34,74.53,74.33,74.53,11800.0,72.7383,72.9242,72.7285,72.9242,11800.0
2023-10-09 11:30:00,74.5,74.56,74.34,74.53,11705.0,72.8949,72.9536,72.7383,72.9242,11705.0
2023-10-09 12:00:00,74.54,74.84,74.45,74.75,23161.0,72.934,73.2275,72.8459,73.1395,23161.0
2023-10-09 12:30:00,74.76,74.82,74.61,74.64,14795.0,73.1493,73.208,73.0025,73.0318,14795.0
2023-10-09 13:00:00,74.64,74.77,74.56,74.75,13324.0,73.0318,73.159,72.9536,73.1395,13324.0
2023-10-09 13:30:00,74.75,75.14,74.75,75.13,17701.0,73.1395,73.5211,73.1395,73.5113,17701.0
2023-10-09 14:00:00,75.15,75.24,75.07,75.24,14126.0,73.5309,73.6189,73.4526,73.6189,14126.0
2023-10-09 14:30:00,75.26,75.33,75.21,75.27,14301.0,73.6385,73.707,73.5896,73.6483,14301.0
2023-10-09 15:00:00,75.31,75.39,75.2,75.28,22334.0,73.6874,73.7657,73.5798,73.6581,22334.0
2023-10-09 15:30:00,75.27,75.32,75.12,75.23,73622.0,73.6483,73.6972,73.5015,73.6091,73622.0
2023-10-10 09:30:00,75.54,75.71,75.09,75.62,13048.0,73.9125,74.0788,73.4722,73.9907,13048.0
2023-10-10 10:00:00,75.73,75.73,75.46,75.62,35666.0,74.0984,74.0984,73.8342,73.9907,35666.0
2023-10-10 10:30:00,75.58,75.76,75.48,75.49,15191.0,73.9516,74.1277,73.8538,73.8635,15191.0
2023-10-10 11:00:00,75.52,75.92,75.49,75.92,16597.0,73.8929,74.2843,73.8635,74.2843,16597.0
2023-10-10 11:30:00,75.85,75.96,75.84,75.92,22570.0,74.2158,74.3234,74.206,74.2843,22570.0
2023-10-10 12:00:00,75.95,75.97,75.86,75.88,9499.0,74.3136,74.3332,74.2256,74.2451,9499.0
2023-10-10 12:30:00,75.87,75.92,75.76,75.82,5422.0,74.2353,74.2843,74.1277,74.1864,5422.0
2023-10-10 13:00:00,75.78,75.79,75.25,75.27,15081.0,74.1473,74.1571,73.6287,73.6483,15081.0
2023-10-10 13:30:00,75.33,75.35,75.23,75.27,13756.0,73.707,73.7266,73.6091,73.6483,13756.0
2023-10-10 14:00:00,75.28,75.28,75.01,75.02,14672.0,73.6581,73.6581,73.3939,73.4037,14672.0
2023-10-10 14:30:00,75.03,75.13,74.99,75.03,30451.0,73.4134,73.5113,73.3743,73.4134,30451.0
2023-10-10 15:00:00,75.0,75.12,75.0,75.05,21369.0,73.3841,73.5015,73.3841,73.433,21369.0
2023-10-10 15:30:00,75.05,75.11,74.82,74.89,101307.0,73.433,73.4917,73.208,73.2765,101307.0
2023-10-11 09:30:00,74.89,75.57,74.66,75.38,10845.0,73.2765,73.9418,73.0514,73.7559,10845.0
2023-10-11 10:00:00,75.28,75.49,75.28,75.49,8472.0,73.6581,73.8635,73.6581,73.8635,8472.0
2023-10-11 10:30:00,75.5,75.55,75.13,75.33,8085.0,73.8733,73.9222,73.5113,73.707,8085.0
2023-10-11 11:00:00,75.49,75.63,75.36,75.45,6408.0,73.8635,74.0005,73.7363,73.8244,6408.0
2023-10-11 11:30:00,75.48,75.66,75.43,75.55,11672.0,73.8538,74.0299,73.8048,73.9222,11672.0
2023-10-11 12:00:00,75.53,75.57,75.24,75.3,8366.0,73.9027,73.9418,73.6189,73.6776,8366.0
2023-10-11 12:30:00,75.27,75.29,75.13,75.17,15382.0,73.6483,73.6678,73.5113,73.5504,15382.0
2023-10-11 13:00:00,75.18,75.3,75.12,75.3,15584.0,73.5602,73.6776,73.5015,73.6776,15584.0
2023-10-11 13:30:00,75.25,75.6,75.23,75.55,19345.0,73.6287,73.9712,73.6091,73.9222,19345.0
2023-10-11 14:00:00,75.55,75.74,75.53,75.68,10684.0,73.9222,74.1081,73.9027,74.0494,10684.0
2023-10-11 14:30:00,75.65,75.7,75.55,75.68,34336.0,74.0201,74.069,73.9222,74.0494,34336.0
2023-10-11 15:00:00,75.66,75.7,75.57,75.63,14359.0,74.0299,74.069,73.9418,74.0005,14359.0
2023-10-11 15:30:00,75.64,75.9,75.64,75.88,102859.0,74.0103,74.2647,74.0103,74.2451,102859.0
2023-10-12 09:30:00,76.11,76.4,75.15,75.36,12683.0,74.4702,74.7539,73.5309,73.7363,12683.0
2023-10-12 10:00:00,75.3,75.49,75.0,75.45,24279.0,73.6776,73.8635,73.3841,73.8244,24279.0
2023-10-12 10:30:00,75.44,75.46,75.18,75.33,19200.0,73.8146,73.8342,73.5602,73.707,19200.0
2023-10-12 11:00:00,75.35,75.43,75.16,75.37,20079.0,73.7266,73.8048,73.5406,73.7461,20079.0
2023-10-12 11:30:00,75.37,75.4,75.25,75.32,11892.0,73.7461,73.7755,73.6287,73.6972,11892.0
2023-10-12 12:00:00,75.32,75.42,75.22,75.4,15112.0,73.6972,73.795,73.5994,73.7755,15112.0
2023-10-12 12:30:00,75.42,75.47,75.23,75.29,13745.0,73.795,73.844,73.6091,73.6678,13745.0
2023-10-12 13:00:00,75.29,75.29,74.88,74.89,24266.0,73.6678,73.6678,73.2667,73.2765,24266.0
2023-10-12 13:30:00,74.87,74.93,74.58,74.6,23244.0,73.2569,73.3156,72.9731,72.9927,23244.0
2023-10-12 14:00:00,74.6,74.67,74.33,74.53,18829.0,72.9927,73.0612,72.7285,72.9242,18829.0
2023-10-12 14:30:00,74.51,74.68,74.46,74.63,19013.0,72.9046,73.071,72.8557,73.0221,19013.0
2023-10-12 15:00:00,74.63,74.9,74.63,74.86,35294.0,73.0221,73.2862,73.0221,73.2471,35294.0
2023-10-12 15:30:00,74.86,74.99,74.5,74.64,99015.0,73.2471,73.3743,72.8949,73.0318,99015.0
2023-10-13 09:30:00,74.52,74.76,74.48,74.57,10774.0,73.1473,73.3829,73.108,73.1964,10774.0
2023-10-13 10:00:00,74.51,74.54,74.16,74.37,13502.0,73.1375,73.1669,72.7939,73.0001,13502.0
2023-10-13 10:30:00,74.43,74.55,73.97,73.97,8873.0,73.059,73.1768,72.6074,72.6074,8873.0
2023-10-13 11:00:00,74.0,74.0,73.56,73.67,12596.0,72.6369,72.6369,72.205,72.313,12596.0
2023-10-13 11:30:00,73.67,73.76,73.39,73.41,11845.0,72.313,72.4013,72.0381,72.0578,11845.0
2023-10-13 12:00:00,73.38,73.85,73.37,73.85,8711.0,72.0283,72.4897,72.0185,72.4897,8711.0
2023-10-13 12:30:00,73.85,73.93,73.68,73.79,8032.0,72.4897,72.5682,72.3228,72.4308,8032.0
2023-10-13 13:00:00,73.79,73.82,73.35,73.39,10104.0,72.4308,72.4602,71.9989,72.0381,10104.0
2023-10-13 13:30:00,73.36,73.59,73.26,73.53,6359.0,72.0087,72.2344,71.9105,72.1755,6359.0
2023-10-13 14:00:00,73.52,73.61,73.45,73.51,7885.0,72.1657,72.2541,72.097,72.1559,7885.0
2023-10-13 14:30:00,73.6,73.63,73.4,73.59,10087.0,72.2443,72.2737,72.0479,72.2344,10087.0
2023-10-13 15:00:00,73.55,73.62,73.42,73.52,13156.0,72.1952,72.2639,72.0676,72.1657,13156.0
2023-10-13 15:30:00,73.53,73.64,73.42,73.58,48935.0,72.1755,72.2835,72.0676,72.2246,48935.0
2023-10-16 09:30:00,74.33,75.04,74.33,74.72,22955.0,72.9608,73.6577,72.9608,73.3436,22955.0
2023-10-16 10:00:00,74.71,74.85,74.58,74.78,12077.0,73.3338,73.4712,73.2062,73.4025,12077.0
2023-10-16 10:30:00,74.78,74.89,74.71,74.84,17563.0,73.4025,73.5105,73.3338,73.4614,17563.0
2023-10-16 11:00:00,74.86,74.95,74.6,74.6,8867.0,73.481,73.5694,73.2258,73.2258,8867.0
2023-10-16 11:30:00,74.59,74.6,74.4,74.44,7965.0,73.216,73.2258,73.0295,73.0688,7965.0
2023-10-16 12:00:00,74.41,74.45,74.15,74.19,5240.0,73.0393,73.0786,72.7841,72.8234,5240.0
2023-10-16 12:30:00,74.2,74.25,74.11,74.14,5724.0,72.8332,72.8823,72.7449,72.7743,5724.0
2023-10-16 13:00:00,74.22,74.31,74.0,74.09,9366.0,72.8528,72.9412,72.6369,72.7252,9366.0
2023-10-16 13:30:00,74.12,74.28,74.1,74.2,7117.0,72.7547,72.9117,72.735,72.8332,7117.0
2023-10-16 14:00:00,74.19,74.22,74.11,74.16,9550.0,72.8234,72.8528,72.7449,72.7939,9550.0
2023-10-16 14:30:00,74.14,74.4,74.13,74.39,11925.0,72.7743,73.0295,72.7645,73.0197,11925.0
2023-10-16 15:00:00,74.38,74.58,74.34,74.56,13160.0,73.0099,73.2062,72.9706,73.1866,13160.0
2023-10-16 15:30:00,74.58,74.59,74.43,74.51,49718.0,73.2062,73.216,73.059,73.1375,49718.0
2023-10-17 09:30:00,74.05,74.65,74.02,74.29,19012.0,72.686,73.2749,72.6565,72.9215,19012.0
2023-10-17 10:00:00,74.3,74.91,74.23,74.53,18475.0,72.9314,73.5301,72.8627,73.1571,18475.0
2023-10-17 10:30:00,74.52,74.87,74.5,74.83,12711.0,73.1473,73.4909,73.1277,73.4516,12711.0
2023-10-17 11:00:00,74.85,75.17,74.83,75.17,13440.0,73.4712,73.7853,73.4516,73.7853,13440.0
2023-10-17 11:30:00,75.22,75.56,75.15,75.33,10395.0,73.8344,74.1682,73.7657,73.9424,10395.0
2023-10-17 12:00:00,75.34,75.48,75.29,75.48,7679.0,73.9522,74.0896,73.9031,74.0896,7679.0
2023-10-17 12:30:00,75.51,75.52,75.01,75.03,17041.0,74.1191,74.1289,73.6283,73.6479,17041.0
2023-10-17 13:00:00,75.03,75.1,75.0,75.07,8857.0,73.6479,73.7166,73.6185,73.6872,8857.0
2023-10-17 13:30:00,75.07,75.12,74.89,74.94,16839.0,73.6872,73.7363,73.5105,73.5596,16839.0
2023-10-17 14:00:00,74.94,75.01,74.88,75.0,8083.0,73.5596,73.6283,73.5007,73.6185,8083.0
2023-10-17 14:30:00,74.98,75.05,74.7,74.78,13936.0,73.5988,73.6675,73.324,73.4025,13936.0
2023-10-17 15:00:00,74.78,74.89,74.78,74.87,20351.0,73.4025,73.5105,73.4025,73.4909,20351.0
2023-10-17 15:30:00,74.85,74.85,74.64,74.79,73588.0,73.4712,73.4712,73.2651,73.4123,73588.0
2023-10-18 09:30:00,73.79,73.92,71.95,72.69,27330.0,72.4308,72.5584,70.6246,71.351,27330.0
2023-10-18 10:00:00,72.69,72.77,72.21,72.41,14257.0,71.351,71.4295,70.8799,71.0762,14257.0
2023-10-18 10:30:00,72.34,72.42,72.02,72.17,10094.0,71.0075,71.086,70.6934,70.8406,10094.0
2023-10-18 11:00:00,72.12,72.23,72.02,72.08,12773.0,70.7915,70.8995,70.6934,70.7523,12773.0
2023-10-18 11:30:00,72.1,72.18,71.95,71.99,14443.0,70.7719,70.8504,70.6246,70.6639,14443.0
2023-10-18 12:00:00,71.99,72.16,71.88,71.88,11497.0,70.6639,70.8308,70.5559,70.5559,11497.0
2023-10-18 12:30:00,71.94,71.99,71.85,71.87,10091.0,70.6148,70.6639,70.5265,70.5461,10091.0
2023-10-18 13:00:00,71.88,72.23,71.79,72.02,13509.0,70.5559,70.8995,70.4676,70.6934,13509.0
2023-10-18 13:30:00,72.01,72.01,71.68,71.92,15497.0,70.6835,70.6835,70.3596,70.5952,15497.0
2023-10-18 14:00:00,71.93,72.1,71.85,71.95,11465.0,70.605,70.7719,70.5265,70.6246,11465.0
2023-10-18 14:30:00,71.91,72.0,71.67,71.76,30768.0,70.5854,70.6737,70.3498,70.4381,30768.0
2023-10-18 15:00:00,71.73,71.73,71.43,71.56,37346.0,70.4087,70.4087,70.1142,70.2418,37346.0
2023-10-18 15:30:00,71.55,71.57,71.2,71.22,80011.0,70.232,70.2516,69.8885,69.9081,80011.0
2023-10-19 09:30:00,71.14,71.52,70.95,71.45,18567.0,69.8296,70.2026,69.6431,70.1339,18567.0
2023-10-19 10:00:00,71.49,71.81,71.37,71.46,21895.0,70.1731,70.4872,70.0553,70.1437,21895.0
2023-10-19 10:30:00,71.46,71.52,71.04,71.11,13018.0,70.1437,70.2026,69.7314,69.8001,13018.0
2023-10-19 11:00:00,71.1,71.38,71.08,71.37,12873.0,69.7903,70.0651,69.7707,70.0553,12873.0
2023-10-19 11:30:00,71.41,71.59,71.35,71.39,24616.0,70.0946,70.2713,70.0357,70.075,24616.0
2023-10-19 12:00:00,71.31,71.79,71.28,71.34,18726.0,69.9964,70.4676,69.967,70.0259,18726.0
2023-10-19 12:30:00,71.32,71.59,70.82,71.47,24877.0,70.0063,70.2713,69.5155,70.1535,24877.0
2023-10-19 13:00:00,71.53,71.71,71.29,71.39,21986.0,70.2124,70.3891,69.9768,70.075,21986.0
2023-10-19 13:30:00,71.4,71.41,70.93,71.0,22061.0,70.0848,70.0946,69.6234,69.6921,22061.0
2023-10-19 14:00:00,71.01,71.14,70.91,71.05,22728.0,69.702,69.8296,69.6038,69.7412,22728.0
2023-10-19 14:30:00,71.04,71.04,70.6,70.76,43641.0,69.7314,69.7314,69.2995,69.4566,43641.0
2023-10-19 15:00:00,70.73,70.8,70.52,70.6,49201.0,69.4271,69.4958,69.221,69.2995,49201.0
2023-10-19 15:30:00,70.61,70.76,70.29,70.72,210753.0,69.3093,69.4566,68.9952,69.4173,210753.0
2023-10-20 09:30:00,70.98,71.17,70.5,70.65,41366.0,69.6725,69.859,69.2014,69.3486,41366.0
2023-10-20 10:00:00,70.61,70.69,70.45,70.51,37401.0,69.3093,69.3879,69.1523,69.2112,37401.0
2023-10-20 10:30:00,70.51,70.73,70.39,70.39,18478.0,69.2112,69.4271,69.0934,69.0934,18478.0
2023-10-20 11:00:00,70.46,70.62,70.38,70.47,26245.0,69.1621,69.3191,69.0836,69.1719,26245.0
2023-10-20 11:30:00,70.46,70.78,70.4,70.74,13187.0,69.1621,69.4762,69.1032,69.4369,13187.0
2023-10-20 12:00:00,70.72,70.9,70.55,70.73,19243.0,69.4173,69.594,69.2504,69.4271,19243.0
2023-10-20 12:30:00,70.72,70.87,70.64,70.82,36045.0,69.4173,69.5645,69.3388,69.5155,36045.0
2023-10-20 13:00:00,70.8,70.84,70.54,70.72,25014.0,69.4958,69.5351,69.2406,69.4173,25014.0
2023-10-20 13:30:00,70.73,70.82,70.64,70.73,15368.0,69.4271,69.5155,69.3388,69.4271,15368.0
2023-10-20 14:00:00,70.76,70.76,70.44,70.5,24374.0,69.4566,69.4566,69.1425,69.2014,24374.0
2023-10-20 14:30:00,70.5,70.61,70.46,70.55,27375.0,69.2014,69.3093,69.1621,69.2504,27375.0
2023-10-20 15:00:00,70.55,70.59,70.39,70.56,40000.0,69.2504,69.2897,69.0934,69.2603,40000.0
2023-10-20 15:30:00,70.57,70.57,70.01,70.16,111908.0,69.2701,69.2701,68.7204,68.8676,111908.0
2023-10-23 09:30:00,70.01,70.75,69.95,70.69,27317.0,68.7204,69.4468,68.6615,69.3879,27317.0
2023-10-23 10:00:00,70.73,70.73,70.4,70.51,19567.0,69.4271,69.4271,69.1032,69.2112,19567.0
2023-10-23 10:30:00,70.49,70.52,70.14,70.27,20811.0,69.1915,69.221,68.848,68.9756,20811.0
2023-10-23 11:00:00,70.25,70.5,70.15,70.42,33021.0,68.956,69.2014,68.8578,69.1228,33021.0
2023-10-23 11:30:00,70.42,70.64,70.41,70.63,20100.0,69.1228,69.3388,69.113,69.329,20100.0
2023-10-23 12:00:00,70.61,70.61,70.36,70.54,17732.0,69.3093,69.3093,69.0639,69.2406,17732.0
2023-10-23 12:30:00,70.56,70.9,70.53,70.88,17110.0,69.2603,69.594,69.2308,69.5744,17110.0
2023-10-23 13:00:00,70.9,70.9,70.61,70.69,14014.0,69.594,69.594,69.3093,69.3879,14014.0
2023-10-23 13:30:00,70.69,70.74,70.54,70.54,19027.0,69.3879,69.4369,69.2406,69.2406,19027.0
2023-10-23 14:00:00,70.52,70.57,70.36,70.45,19155.0,69.221,69.2701,69.0639,69.1523,19155.0
2023-10-23 14:30:00,70.46,70.62,70.44,70.53,22107.0,69.1621,69.3191,69.1425,69.2308,22107.0
2023-10-23 15:00:00,70.54,70.57,70.16,70.18,35311.0,69.2406,69.2701,68.8676,68.8873,35311.0
2023-10-23 15:30:00,70.15,70.25,69.92,70.03,93772.0,68.8578,68.956,68.632,68.74,93772.0
2023-10-24 09:30:00,70.65,70.93,70.0,70.57,32566.0,69.3486,69.6234,68.7106,69.2701,32566.0
2023-10-24 10:00:00,70.59,70.94,70.47,70.94,44137.0,69.2897,69.6333,69.1719,69.6333,44137.0
2023-10-24 10:30:00,70.96,71.11,70.84,70.99,57481.0,69.6529,69.8001,69.5351,69.6823,57481.0
2023-10-24 11:00:00,71.0,71.04,70.57,70.57,60159.0,69.6921,69.7314,69.2701,69.2701,60159.0
2023-10-24 11:30:00,70.56,70.65,70.39,70.6,32048.0,69.2603,69.3486,69.0934,69.2995,32048.0
2023-10-24 12:00:00,70.62,70.68,70.44,70.52,20786.0,69.3191,69.378,69.1425,69.221,20786.0
2023-10-24 12:30:00,70.5,70.57,70.39,70.53,25497.0,69.2014,69.2701,69.0934,69.2308,25497.0
2023-10-24 13:00:00,70.52,70.62,70.42,70.5,25748.0,69.221,69.3191,69.1228,69.2014,25748.0
2023-10-24 13:30:00,70.52,70.56,70.4,70.44,28310.0,69.221,69.2603,69.1032,69.1425,28310.0
2023-10-24 14:00:00,70.44,70.72,70.41,70.72,23692.0,69.1425,69.4173,69.113,69.4173,23692.0
2023-10-24 14:30:00,70.74,70.88,70.71,70.84,28243.0,69.4369,69.5744,69.4075,69.5351,28243.0
2023-10-24 15:00:00,70.83,70.94,70.83,70.9,38942.0,69.5253,69.6333,69.5253,69.594,38942.0
2023-10-24 15:30:00,70.92,70.93,70.68,70.73,102784.0,69.6136,69.6234,69.378,69.4271,102784.0
2023-10-25 09:30:00,70.17,70.58,70.04,70.25,21108.0,68.8774,69.2799,68.7498,68.956,21108.0
2023-10-25 10:00:00,70.16,70.49,70.1,70.46,34751.0,68.8676,69.1915,68.8087,69.1621,34751.0
2023-10-25 10:30:00,70.45,70.71,70.17,70.41,45608.0,69.1523,69.4075,68.8774,69.113,45608.0
2023-10-25 11:00:00,70.42,70.55,70.24,70.49,29508.0,69.1228,69.2504,68.9461,69.1915,29508.0
2023-10-25 11:30:00,70.48,70.57,70.18,70.27,19598.0,69.1817,69.2701,68.8873,68.9756,19598.0
2023-10-25 12:00:00,70.23,70.35,70.12,70.32,23977.0,68.9363,69.0541,68.8284,69.0247,23977.0
2023-10-25 12:30:00,70.3,70.35,70.01,70.06,23293.0,69.005,69.0541,68.7204,68.7695,23293.0
2023-10-25 13:00:00,70.03,70.15,69.93,70.05,16980.0,68.74,68.8578,68.6419,68.7596,16980.0
2023-10-25 13:30:00,70.03,70.06,69.89,70.06,18666.0,68.74,68.7695,68.6026,68.7695,18666.0
2023-10-25 14:00:00,70.04,70.11,69.9,70.04,21669.0,68.7498,68.8185,68.6124,68.7498,21669.0
2023-10-25 14:30:00,70.05,70.14,69.99,70.11,29321.0,68.7596,68.848,68.7008,68.8185,29321.0
2023-10-25 15:00:00,70.11,70.15,69.94,70.14,47423.0,68.8185,68.8578,68.6517,68.848,47423.0
2023-10-25 15:30:00,70.15,70.2,69.78,69.78,121462.0,68.8578,68.9069,68.4946,68.4946,121462.0
2023-10-26 09:30:00,71.57,74.42,70.8,74.11,70745.0,70.2516,73.0492,69.4958,72.7449,70745.0
2023-10-26 10:00:00,74.02,74.18,73.15,74.0,51489.0,72.6565,72.8136,71.8025,72.6369,51489.0
2023-10-26 10:30:00,74.03,74.41,73.34,74.38,49147.0,72.6663,73.0393,71.989,73.0099,49147.0
2023-10-26 11:00:00,74.37,74.38,73.8,74.2,41917.0,73.0001,73.0099,72.4406,72.8332,41917.0
2023-10-26 11:30:00,74.19,74.23,73.74,74.14,23312.0,72.8234,72.8627,72.3817,72.7743,23312.0
2023-10-26 12:00:00,74.12,74.6,74.08,74.59,37912.0,72.7547,73.2258,72.7154,73.216,37912.0
2023-10-26 12:30:00,74.58,74.66,74.24,74.49,34327.0,73.2062,73.2847,72.8725,73.1179,34327.0
2023-10-26 13:00:00,74.42,75.04,74.36,74.92,38992.0,73.0492,73.6577,72.9903,73.5399,38992.0
2023-10-26 13:30:00,74.93,75.12,74.77,75.08,29988.0,73.5498,73.7363,73.3927,73.697,29988.0
2023-10-26 14:00:00,75.12,75.64,75.09,75.49,45430.0,73.7363,74.2467,73.7068,74.0994,45430.0
2023-10-26 14:30:00,75.48,75.61,75.31,75.44,45216.0,74.0896,74.2172,73.9228,74.0504,45216.0
2023-10-26 15:00:00,75.47,75.63,75.17,75.32,53161.0,74.0798,74.2369,73.7853,73.9326,53161.0
2023-10-26 15:30:00,75.31,75.33,74.71,74.73,209334.0,73.9228,73.9424,73.3338,73.3534,209334.0
2023-10-27 09:30:00,74.7,76.03,74.28,74.8,57381.0,73.324,74.6295,72.9117,73.4222,57381.0
2023-10-27 10:00:00,74.73,74.73,74.03,74.34,44216.0,73.3534,73.3534,72.6663,72.9706,44216.0
2023-10-27 10:30:00,74.36,74.62,74.35,74.54,40287.0,72.9903,73.2455,72.9804,73.1669,40287.0
2023-10-27 11:00:00,74.54,74.76,74.42,74.66,37407.0,73.1669,73.3829,73.0492,73.2847,37407.0
2023-10-27 11:30:00,74.66,74.7,74.31,74.49,21864.0,73.2847,73.324,72.9412,73.1179,21864.0
2023-10-27 12:00:00,74.47,74.47,74.25,74.36,19139.0,73.0982,73.0982,72.8823,72.9903,19139.0
2023-10-27 12:30:00,74.36,74.45,74.12,74.2,19050.0,72.9903,73.0786,72.7547,72.8332,19050.0
2023-10-27 13:00:00,74.23,74.3,73.88,73.91,27050.0,72.8627,72.9314,72.5191,72.5485,27050.0
2023-10-27 13:30:00,73.92,73.99,73.75,73.83,26189.0,72.5584,72.6271,72.3915,72.47,26189.0
2023-10-27 14:00:00,73.84,73.88,73.59,73.64,32439.0,72.4798,72.5191,72.2344,72.2835,32439.0
2023-10-27 14:30:00,73.68,73.83,73.55,73.57,31979.0,72.3228,72.47,72.1952,72.2148,31979.0
2023-10-27 15:00:00,73.6,73.76,73.57,73.75,28812.0,72.2443,72.4013,72.2148,72.3915,28812.0
2023-10-27 15:30:00,73.75,73.8,73.38,73.48,164131.0,72.3915,72.4406,72.0283,72.1265,164131.0
2023-10-30 09:30:00,74.23,74.63,73.62,73.78,29938.0,72.8627,73.2553,72.2639,72.4209,29938.0
2023-10-30 10:00:00,73.76,74.02,73.68,73.82,36753.0,72.4013,72.6565,72.3228,72.4602,36753.0
2023-10-30 10:30:00,73.88,73.93,73.74,73.86,29577.0,72.5191,72.5682,72.3817,72.4995,29577.0
2023-10-30 11:00:00,73.89,74.21,73.85,74.17,33821.0,72.5289,72.843,72.4897,72.8038,33821.0
2023-10-30 11:30:00,74.16,74.41,74.16,74.27,14070.0,72.7939,73.0393,72.7939,72.9019,14070.0
2023-10-30 12:00:00,74.26,74.35,74.03,74.06,18369.0,72.8921,72.9804,72.6663,72.6958,18369.0
2023-10-30 12:30:00,74.06,74.11,73.85,73.9,20484.0,72.6958,72.7449,72.4897,72.5387,20484.0
2023-10-30 13:00:00,73.9,74.2,73.86,74.2,29504.0,72.5387,72.8332,72.4995,72.8332,29504.0
2023-10-30 13:30:00,74.22,74.38,74.09,74.35,28548.0,72.8528,73.0099,72.7252,72.9804,28548.0
2023-10-30 14:00:00,74.34,74.41,74.23,74.4,44311.0,72.9706,73.0393,72.8627,73.0295,44311.0
2023-10-30 14:30:00,74.4,74.63,74.4,74.44,33862.0,73.0295,73.2553,73.0295,73.0688,33862.0
2023-10-30 15:00:00,74.47,74.57,74.4,74.5,34395.0,73.0982,73.1964,73.0295,73.1277,34395.0
2023-10-30 15:30:00,74.51,74.56,74.25,74.36,106409.0,73.1375,73.1866,72.8823,72.9903,106409.0
2023-10-31 09:30:00,74.32,75.17,74.32,74.82,16969.0,72.951,73.7853,72.951,73.4418,16969.0
2023-10-31 10:00:00,74.82,74.82,74.13,74.23,41396.0,73.4418,73.4418,72.7645,72.8627,41396.0
2023-10-31 10:30:00,74.28,74.28,73.99,74.22,18102.0,72.9117,72.9117,72.6271,72.8528,18102.0
2023-10-31 11:00:00,74.22,74.25,73.92,74.09,11080.0,72.8528,72.8823,72.5584,72.7252,11080.0
2023-10-31 11:30:00,74.07,74.42,74.0,74.41,18505.0,72.7056,73.0492,72.6369,73.0393,18505.0
2023-10-31 12:00:00,74.42,74.54,74.34,74.35,11941.0,73.0492,73.1669,72.9706,72.9804,11941.0
2023-10-31 12:30:00,74.48,74.54,74.3,74.4,13370.0,73.108,73.1669,72.9314,73.0295,13370.0
2023-10-31 13:00:00,74.42,74.6,74.37,74.54,9413.0,73.0492,73.2258,73.0001,73.1669,9413.0
2023-10-31 13:30:00,74.56,74.64,74.51,74.58,8063.0,73.1866,73.2651,73.1375,73.2062,8063.0
2023-10-31 14:00:00,74.56,74.58,74.29,74.33,7413.0,73.1866,73.2062,72.9215,72.9608,7413.0
2023-10-31 14:30:00,74.32,74.41,74.3,74.41,24635.0,72.951,73.0393,72.9314,73.0393,24635.0
2023-10-31 15:00:00,74.41,74.46,74.31,74.33,18172.0,73.0393,73.0884,72.9412,72.9608,18172.0
2023-10-31 15:30:00,74.35,74.47,74.13,74.34,126038.0,72.9804,73.0982,72.7645,72.9706,126038.0
2023-11-01 09:30:00,74.4,74.56,73.56,74.14,22104.0,73.0295,73.1866,72.205,72.7743,22104.0
2023-11-01 10:00:00,74.15,74.24,73.81,73.92,15354.0,72.7841,72.8725,72.4504,72.5584,15354.0
2023-11-01 10:30:00,73.95,73.98,73.55,73.61,22937.0,72.5878,72.6173,72.1952,72.2541,22937.0
2023-11-01 11:00:00,73.62,73.64,73.26,73.37,16697.0,72.2639,72.2835,71.9105,72.0185,16697.0
2023-11-01 11:30:00,73.41,73.68,73.4,73.58,13587.0,72.0578,72.3228,72.0479,72.2246,13587.0
2023-11-01 12:00:00,73.56,73.57,73.27,73.36,15287.0,72.205,72.2148,71.9203,72.0087,15287.0
2023-11-01 12:30:00,73.38,73.45,73.04,73.26,26610.0,72.0283,72.097,71.6946,71.9105,26610.0
2023-11-01 13:00:00,73.23,73.3,73.1,73.15,11522.0,71.8811,71.9498,71.7535,71.8025,11522.0
2023-11-01 13:30:00,73.13,73.21,73.03,73.15,13566.0,71.7829,71.8614,71.6848,71.8025,13566.0
2023-11-01 14:00:00,73.22,73.32,73.03,73.23,17944.0,71.8713,71.9694,71.6848,71.8811,17944.0
2023-11-01 14:30:00,73.28,73.69,73.03,73.67,23132.0,71.9301,72.3326,71.6848,72.313,23132.0
2023-11-01 15:00:00,73.68,74.14,73.68,74.09,33046.0,72.3228,72.7743,72.3228,72.7252,33046.0
2023-11-01 15:30:00,74.08,74.38,74.03,74.19,116537.0,72.7154,73.0099,72.6663,72.8234,116537.0
2023-11-02 09:30:00,75.16,76.21,74.78,75.49,37747.0,73.7755,74.8062,73.4025,74.0994,37747.0
2023-11-02 10:00:00,75.49,76.03,75.48,76.03,22624.0,74.0994,74.6295,74.0896,74.6295,22624.0
2023-11-02 10:30:00,76.02,76.37,75.96,76.36,27447.0,74.6197,74.9632,74.5608,74.9534,27447.0
2023-11-02 11:00:00,76.38,76.56,76.22,76.22,21734.0,74.973,75.1497,74.816,74.816,21734.0
2023-11-02 11:30:00,76.26,76.42,75.9,75.91,17105.0,74.8553,75.0123,74.5019,74.5117,17105.0
2023-11-02 12:00:00,75.9,75.94,75.53,75.7,23523.0,74.5019,74.5412,74.1387,74.3056,23523.0
2023-11-02 12:30:00,75.69,75.83,75.63,75.65,16694.0,74.2958,74.4332,74.2369,74.2565,16694.0
2023-11-02 13:00:00,75.65,75.7,75.56,75.6,28970.0,74.2565,74.3056,74.1682,74.2074,28970.0
2023-11-02 13:30:00,75.61,75.91,75.6,75.91,34685.0,74.2172,74.5117,74.2074,74.5117,34685.0
2023-11-02 14:00:00,75.92,75.94,75.68,75.78,24846.0,74.5215,74.5412,74.2859,74.3841,24846.0
2023-11-02 14:30:00,75.79,76.01,75.73,75.96,27878.0,74.3939,74.6099,74.335,74.5608,27878.0
2023-11-02 15:00:00,75.96,76.01,75.85,75.88,29648.0,74.5608,74.6099,74.4528,74.4823,29648.0
2023-11-02 15:30:00,75.89,75.93,75.73,75.86,110172.0,74.4921,74.5313,74.335,74.4626,110172.0
2023-11-03 09:30:00,77.07,77.74,77.07,77.72,24850.0,75.6503,76.308,75.6503,76.2884,24850.0
2023-11-03 10:00:00,77.74,77.96,77.44,77.48,27042.0,76.308,76.5239,76.0135,76.0528,27042.0
2023-11-03 10:30:00,77.48,77.63,77.37,77.5,19699.0,76.0528,76.2,75.9448,76.0724,19699.0
2023-11-03 11:00:00,77.52,77.71,77.49,77.6,19163.0,76.092,76.2785,76.0626,76.1706,19163.0
2023-11-03 11:30:00,77.68,77.73,77.46,77.66,9053.0,76.2491,76.2982,76.0332,76.2295,9053.0
2023-11-03 12:00:00,77.65,77.75,77.57,77.64,18025.0,76.2197,76.3178,76.1411,76.2098,18025.0
2023-11-03 12:30:00,77.63,77.63,77.39,77.42,7697.0,76.2,76.2,75.9644,75.9939,7697.0
2023-11-03 13:00:00,77.39,77.5,77.32,77.38,5409.0,75.9644,76.0724,75.8957,75.9546,5409.0
2023-11-03 13:30:00,77.41,77.56,77.38,77.54,7605.0,75.9841,76.1313,75.9546,76.1117,7605.0
2023-11-03 14:00:00,77.54,77.63,77.46,77.63,11690.0,76.1117,76.2,76.0332,76.2,11690.0
2023-11-03 14:30:00,77.64,77.72,77.59,77.67,10877.0,76.2098,76.2884,76.1608,76.2393,10877.0
2023-11-03 15:00:00,77.65,77.65,77.35,77.37,17544.0,76.2197,76.2197,75.9252,75.9448,17544.0
2023-11-03 15:30:00,77.33,77.34,77.04,77.06,69588.0,75.9055,75.9154,75.6209,75.6405,69588.0
2023-11-06 09:30:00,76.84,77.25,76.68,76.97,33769.0,75.4246,75.827,75.2675,75.5522,33769.0
2023-11-06 10:00:00,76.98,77.2,76.88,77.02,24400.0,75.562,75.7779,75.4638,75.6013,24400.0
2023-11-06 10:30:00,77.05,77.17,76.9,77.12,22076.0,75.6307,75.7485,75.4835,75.6994,22076.0
2023-11-06 11:00:00,77.11,77.34,77.04,77.18,17573.0,75.6896,75.9154,75.6209,75.7583,17573.0
2023-11-06 11:30:00,77.16,77.24,77.02,77.24,10303.0,75.7387,75.8172,75.6013,75.8172,10303.0
2023-11-06 12:00:00,77.28,77.53,77.2,77.43,28447.0,75.8565,76.1019,75.7779,76.0037,28447.0
2023-11-06 12:30:00,77.45,77.58,77.31,77.42,21673.0,76.0233,76.1509,75.8859,75.9939,21673.0
2023-11-06 13:00:00,77.42,77.42,77.29,77.41,28355.0,75.9939,75.9939,75.8663,75.9841,28355.0
2023-11-06 13:30:00,77.39,77.58,77.36,77.54,8450.0,75.9644,76.1509,75.935,76.1117,8450.0
2023-11-06 14:00:00,77.56,77.61,77.35,77.39,14845.0,76.1313,76.1804,75.9252,75.9644,14845.0
2023-11-06 14:30:00,77.39,77.71,77.39,77.67,18282.0,75.9644,76.2785,75.9644,76.2393,18282.0
2023-11-06 15:00:00,77.67,77.73,77.43,77.47,14986.0,76.2393,76.2982,76.0037,76.043,14986.0
2023-11-06 15:30:00,77.45,77.57,77.38,77.46,109147.0,76.0233,76.1411,75.9546,76.0332,109147.0
2023-11-07 09:30:00,77.18,77.25,76.81,77.13,47149.0,75.7583,75.827,75.3951,75.7092,47149.0
2023-11-07 10:00:00,77.15,77.25,76.94,77.1,21857.0,75.7289,75.827,75.5227,75.6798,21857.0
2023-11-07 10:30:00,77.1,77.29,77.08,77.2,6713.0,75.6798,75.8663,75.6602,75.7779,6713.0
2023-11-07 11:00:00,77.2,77.24,77.12,77.23,21848.0,75.7779,75.8172,75.6994,75.8074,21848.0
2023-11-07 11:30:00,77.21,77.37,77.16,77.17,14120.0,75.7878,75.9448,75.7387,75.7485,14120.0
2023-11-07 12:00:00,77.16,77.16,76.98,77.03,8439.0,75.7387,75.7387,75.562,75.6111,8439.0
2023-11-07 12:30:00,77.03,77.1,76.93,77.1,13375.0,75.6111,75.6798,75.5129,75.6798,13375.0
2023-11-07 13:00:00,77.12,77.17,77.03,77.07,6355.0,75.6994,75.7485,75.6111,75.6503,6355.0
2023-11-07 13:30:00,77.08,77.09,76.97,77.01,20868.0,75.6602,75.67,75.5522,75.5914,20868.0
2023-11-07 14:00:00,77.02,77.21,77.01,77.16,10096.0,75.6013,75.7878,75.5914,75.7387,10096.0
2023-11-07 14:30:00,77.15,77.17,77.0,77.1,14528.0,75.7289,75.7485,75.5816,75.6798,14528.0
2023-11-07 15:00:00,77.11,77.16,77.01,77.05,13222.0,75.6896,75.7387,75.5914,75.6307,13222.0
2023-11-07 15:30:00,77.05,77.11,76.83,76.94,66727.0,75.6307,75.6896,75.4148,75.5227,66727.0
2023-11-08 09:30:00,77.12,77.67,76.57,77.06,30934.0,75.6994,76.2393,75.1595,75.6405,30934.0
2023-11-08 10:00:00,76.92,77.05,76.82,76.83,11185.0,75.5031,75.6307,75.4049,75.4148,11185.0
2023-11-08 10:30:00,76.81,76.97,76.67,76.7,16959.0,75.3951,75.5522,75.2577,75.2872,16959.0
2023-11-08 11:00:00,76.66,76.74,76.52,76.61,12094.0,75.2479,75.3264,75.1105,75.1988,12094.0
2023-11-08 11:30:00,76.59,76.63,76.46,76.47,6854.0,75.1792,75.2184,75.0516,75.0614,6854.0
2023-11-08 12:00:00,76.46,76.48,76.28,76.48,14005.0,75.0516,75.0712,74.8749,75.0712,14005.0
2023-11-08 12:30:00,76.44,76.48,76.35,76.47,9773.0,75.0319,75.0712,74.9436,75.0614,9773.0
2023-11-08 13:00:00,76.48,76.6,76.41,76.51,24120.0,75.0712,75.189,75.0025,75.1007,24120.0
2023-11-08 13:30:00,76.51,76.51,76.38,76.41,8593.0,75.1007,75.1007,74.973,75.0025,8593.0
2023-11-08 14:00:00,76.4,76.51,76.4,76.42,24653.0,74.9927,75.1007,74.9927,75.0123,24653.0
2023-11-08 14:30:00,76.41,76.78,76.4,76.68,24618.0,75.0025,75.3657,74.9927,75.2675,24618.0
2023-11-08 15:00:00,76.6,76.62,76.41,76.42,17030.0,75.189,75.2086,75.0025,75.0123,17030.0
2023-11-08 15:30:00,76.42,76.54,76.31,76.47,79070.0,75.0123,75.1301,74.9043,75.0614,79070.0
2023-11-09 09:30:00,76.98,76.98,76.28,76.29,15178.0,75.562,75.562,74.8749,74.8847,15178.0
2023-11-09 10:00:00,76.34,76.7,76.34,76.67,27983.0,74.9338,75.2872,74.9338,75.2577,27983.0
2023-11-09 10:30:00,76.65,76.81,76.57,76.8,23916.0,75.2381,75.3951,75.1595,75.3853,23916.0
2023-11-09 11:00:00,76.78,77.06,76.77,77.06,28591.0,75.3657,75.6405,75.3559,75.6405,28591.0
2023-11-09 11:30:00,77.01,77.12,76.92,77.12,16322.0,75.5914,75.6994,75.5031,75.6994,16322.0
2023-11-09 12:00:00,77.11,77.13,76.98,77.03,11186.0,75.6896,75.7092,75.562,75.6111,11186.0
2023-11-09 12:30:00,77.04,77.14,77.03,77.13,8758.0,75.6209,75.719,75.6111,75.7092,8758.0
2023-11-09 13:00:00,77.13,77.15,76.68,76.94,13890.0,75.7092,75.7289,75.2675,75.5227,13890.0
2023-11-09 13:30:00,76.92,76.92,76.65,76.65,15927.0,75.5031,75.5031,75.2381,75.2381,15927.0
2023-11-09 14:00:00,76.63,76.63,76.38,76.58,14505.0,75.2184,75.2184,74.973,75.1694,14505.0
2023-11-09 14:30:00,76.58,76.61,76.32,76.34,14726.0,75.1694,75.1988,74.9142,74.9338,14726.0
2023-11-09 15:00:00,76.34,76.52,76.28,76.47,19320.0,74.9338,75.1105,74.8749,75.0614,19320.0
2023-11-09 15:30:00,76.48,76.65,76.32,76.64,93247.0,75.0712,75.2381,74.9142,75.2283,93247.0
2023-11-10 09:30:00,76.81,77.08,76.68,76.94,37796.0,75.3951,75.6602,75.2675,75.5227,37796.0
2023-11-10 10:00:00,76.84,77.19,76.84,77.01,34144.0,75.4246,75.7681,75.4246,75.5914,34144.0
2023-11-10 10:30:00,77.0,77.19,76.86,77.11,23648.0,75.5816,75.7681,75.4442,75.6896,23648.0
2023-11-10 11:00:00,77.11,77.5,77.08,77.38,36525.0,75.6896,76.0724,75.6602,75.9546,36525.0
2023-11-10 11:30:00,77.4,77.46,77.34,77.37,17010.0,75.9743,76.0332,75.9154,75.9448,17010.0
2023-11-10 12:00:00,77.39,77.5,77.33,77.48,19293.0,75.9644,76.0724,75.9055,76.0528,19293.0
2023-11-10 12:30:00,77.5,77.71,77.49,77.65,44181.0,76.0724,76.2785,76.0626,76.2197,44181.0
2023-11-10 13:00:00,77.66,77.71,77.57,77.69,17479.0,76.2295,76.2785,76.1411,76.2589,17479.0
2023-11-10 13:30:00,77.69,77.92,77.69,77.89,17152.0,76.2589,76.4847,76.2589,76.4552,17152.0
2023-11-10 14:00:00,77.89,77.98,77.86,77.93,18304.0,76.4552,76.5436,76.4258,76.4945,18304.0
2023-11-10 14:30:00,77.97,77.98,77.86,77.92,24749.0,76.5338,76.5436,76.4258,76.4847,24749.0
2023-11-10 15:00:00,77.92,77.98,77.79,77.94,33100.0,76.4847,76.5436,76.3571,76.5043,33100.0
2023-11-10 15:30:00,77.94,77.98,77.85,77.87,97865.0,76.5043,76.5436,76.416,76.4356,97865.0
2023-11-13 09:30:00,77.62,77.76,77.16,77.42,13766.0,76.1902,76.3276,75.7387,75.9939,13766.0
2023-11-13 10:00:00,77.31,77.31,77.05,77.22,11743.0,75.8859,75.8859,75.6307,75.7976,11743.0
2023-11-13 10:30:00,77.2,77.39,77.19,77.37,7440.0,75.7779,75.9644,75.7681,75.9448,7440.0
2023-11-13 11:00:00,77.35,77.44,77.1,77.44,8937.0,75.9252,76.0135,75.6798,76.0135,8937.0
2023-11-13 11:30:00,77.47,77.62,77.41,77.57,19283.0,76.043,76.1902,75.9841,76.1411,19283.0
2023-11-13 12:00:00,77.56,77.61,77.49,77.52,6381.0,76.1313,76.1804,76.0626,76.092,6381.0
2023-11-13 12:30:00,77.52,77.56,77.42,77.51,6631.0,76.092,76.1313,75.9939,76.0822,6631.0
2023-11-13 13:00:00,77.52,77.52,77.4,77.44,9859.0,76.092,76.092,75.9743,76.0135,9859.0
2023-11-13 13:30:00,77.4,77.53,77.33,77.44,9487.0,75.9743,76.1019,75.9055,76.0135,9487.0
2023-11-13 14:00:00,77.44,77.47,77.35,77.39,11444.0,76.0135,76.043,75.9252,75.9644,11444.0
2023-11-13 14:30:00,77.41,77.46,77.36,77.39,8546.0,75.9841,76.0332,75.935,75.9644,8546.0
2023-11-13 15:00:00,77.37,77.43,77.28,77.34,80807.0,75.9448,76.0037,75.8565,75.9154,80807.0
2023-11-13 15:30:00,77.35,77.38,77.03,77.05,78947.0,75.9252,75.9546,75.6111,75.6307,78947.0
2023-11-14 09:30:00,78.48,78.9,78.25,78.67,11617.0,77.0344,77.4466,76.8086,77.2209,11617.0
2023-11-14 10:00:00,78.74,79.19,78.74,79.15,19366.0,77.2896,77.7313,77.2896,77.692,19366.0
2023-11-14 10:30:00,79.09,79.37,79.09,79.27,8687.0,77.6331,77.908,77.6331,77.8098,8687.0
2023-11-14 11:00:00,79.28,79.39,79.16,79.28,14203.0,77.8196,77.9276,77.7018,77.8196,14203.0
2023-11-14 11:30:00,79.27,79.38,79.12,79.12,10035.0,77.8098,77.9178,77.6626,77.6626,10035.0
2023-11-14 12:00:00,79.18,79.18,78.75,78.89,15012.0,77.7215,77.7215,77.2994,77.4368,15012.0
2023-11-14 12:30:00,78.84,79.11,78.84,79.11,7627.0,77.3877,77.6528,77.3877,77.6528,7627.0
2023-11-14 13:00:00,79.1,79.13,79.02,79.05,7138.0,77.6429,77.6724,77.5644,77.5939,7138.0
2023-11-14 13:30:00,79.06,79.17,79.0,79.11,7663.0,77.6037,77.7117,77.5448,77.6528,7663.0
2023-11-14 14:00:00,79.11,79.24,79.03,79.2,6688.0,77.6528,77.7804,77.5742,77.7411,6688.0
2023-11-14 14:30:00,79.2,79.41,79.19,79.39,10283.0,77.7411,77.9472,77.7313,77.9276,10283.0
2023-11-14 15:00:00,79.4,79.46,79.27,79.29,12865.0,77.9374,77.9963,77.8098,77.8294,12865.0
2023-11-14 15:30:00,79.29,79.4,79.2,79.35,65919.0,77.8294,77.9374,77.7411,77.8883,65919.0
2023-11-15 09:30:00,79.57,79.77,79.3,79.49,16639.0,78.1043,78.3006,77.8393,78.0258,16639.0
2023-11-15 10:00:00,79.58,79.95,79.56,79.94,8088.0,78.1141,78.4773,78.0945,78.4675,8088.0
2023-11-15 10:30:00,79.92,80.04,79.84,79.9,14343.0,78.4478,78.5656,78.3693,78.4282,14343.0
2023-11-15 11:00:00,79.93,80.1,79.72,79.84,15440.0,78.4577,78.6245,78.2515,78.3693,15440.0
2023-11-15 11:30:00,79.8,79.91,79.58,79.74,10179.0,78.33,78.438,78.1141,78.2712,10179.0
2023-11-15 12:00:00,79.74,79.77,79.66,79.75,8302.0,78.2712,78.3006,78.1926,78.281,8302.0
2023-11-15 12:30:00,79.76,79.85,79.68,79.68,7676.0,78.2908,78.3791,78.2123,78.2123,7676.0
2023-11-15 13:00:00,79.71,79.72,79.29,79.53,23999.0,78.2417,78.2515,77.8294,78.065,23999.0
2023-11-15 13:30:00,79.57,79.66,79.51,79.51,7567.0,78.1043,78.1926,78.0454,78.0454,7567.0
2023-11-15 14:00:00,79.53,79.59,79.43,79.55,14245.0,78.065,78.1239,77.9669,78.0847,14245.0
2023-11-15 14:30:00,79.55,79.66,79.53,79.66,15179.0,78.0847,78.1926,78.065,78.1926,15179.0
2023-11-15 15:00:00,79.66,79.77,79.6,79.66,26687.0,78.1926,78.3006,78.1337,78.1926,26687.0
2023-11-15 15:30:00,79.68,79.77,79.53,79.66,116760.0,78.2123,78.3006,78.065,78.1926,116760.0
2023-11-16 09:30:00,79.94,80.2,79.51,80.18,11855.0,78.4675,78.7227,78.0454,78.703,11855.0
2023-11-16 10:00:00,80.17,80.33,80.05,80.08,18933.0,78.6932,78.8503,78.5754,78.6049,18933.0
2023-11-16 10:30:00,80.1,80.17,79.81,79.81,18856.0,78.6245,78.6932,78.3399,78.3399,18856.0
2023-11-16 11:00:00,79.77,79.83,79.49,79.52,7279.0,78.3006,78.3595,78.0258,78.0552,7279.0
2023-11-16 11:30:00,79.53,79.66,79.53,79.55,10464.0,78.065,78.1926,78.065,78.0847,10464.0
2023-11-16 12:00:00,79.55,79.58,79.46,79.53,6493.0,78.0847,78.1141,77.9963,78.065,6493.0
2023-11-16 12:30:00,79.52,79.65,79.46,79.64,8178.0,78.0552,78.1828,77.9963,78.173,8178.0
2023-11-16 13:00:00,79.65,79.67,79.43,79.5,5202.0,78.1828,78.2024,77.9669,78.0356,5202.0
2023-11-16 13:30:00,79.53,79.57,79.42,79.56,11769.0,78.065,78.1043,77.957,78.0945,11769.0
2023-11-16 14:00:00,79.58,79.58,79.47,79.48,5220.0,78.1141,78.1141,78.0061,78.0159,5220.0
2023-11-16 14:30:00,79.48,79.69,79.47,79.68,12256.0,78.0159,78.2221,78.0061,78.2123,12256.0
2023-11-16 15:00:00,79.69,79.72,79.62,79.64,18003.0,78.2221,78.2515,78.1534,78.173,18003.0
2023-11-16 15:30:00,79.64,79.7,79.47,79.57,134680.0,78.173,78.2319,78.0061,78.1043,134680.0
2023-11-17 09:30:00,80.01,80.28,79.69,80.23,22385.0,78.5362,78.8012,78.2221,78.7521,22385.0
2023-11-17 10:00:00,80.19,80.38,80.11,80.37,14653.0,78.7129,78.8994,78.6343,78.8895,14653.0
2023-11-17 10:30:00,80.37,80.41,80.02,80.24,17034.0,78.8895,78.9288,78.546,78.7619,17034.0
2023-11-17 11:00:00,80.24,80.31,80.13,80.15,14542.0,78.7619,78.8307,78.654,78.6736,14542.0
2023-11-17 11:30:00,80.15,80.17,80.06,80.1,5973.0,78.6736,78.6932,78.5853,78.6245,5973.0
2023-11-17 12:00:00,80.08,80.3,80.08,80.22,15419.0,78.6049,78.8208,78.6049,78.7423,15419.0
2023-11-17 12:30:00,80.19,80.31,80.17,80.2,12115.0,78.7129,78.8307,78.6932,78.7227,12115.0
2023-11-17 13:00:00,80.2,80.35,80.19,80.34,16879.0,78.7227,78.8699,78.7129,78.8601,16879.0
2023-11-17 13:30:00,80.35,80.43,80.31,80.42,10757.0,78.8699,78.9484,78.8307,78.9386,10757.0
2023-11-17 14:00:00,80.42,80.46,80.22,80.25,10300.0,78.9386,78.9779,78.7423,78.7718,10300.0
2023-11-17 14:30:00,80.23,80.42,80.2,80.31,15416.0,78.7521,78.9386,78.7227,78.8307,15416.0
2023-11-17 15:00:00,80.33,80.34,80.21,80.31,9452.0,78.8503,78.8601,78.7325,78.8307,9452.0
2023-11-17 15:30:00,80.36,80.66,80.21,80.57,126784.0,78.8797,79.1742,78.7325,79.0859,126784.0
2023-11-20 09:30:00,80.37,80.37,79.97,80.3,28004.0,78.8895,78.8895,78.4969,78.8208,28004.0
2023-11-20 10:00:00,80.35,80.56,80.32,80.54,13382.0,78.8699,79.076,78.8405,79.0564,13382.0
2023-11-20 10:30:00,80.54,80.6,80.49,80.55,16060.0,79.0564,79.1153,79.0073,79.0662,16060.0
2023-11-20 11:00:00,80.54,80.63,80.43,80.47,8231.0,79.0564,79.1448,78.9484,78.9877,8231.0
2023-11-20 11:30:00,80.45,80.52,80.31,80.36,8414.0,78.9681,79.0368,78.8307,78.8797,8414.0
2023-11-20 12:00:00,80.34,80.43,80.31,80.34,8363.0,78.8601,78.9484,78.8307,78.8601,8363.0
2023-11-20 12:30:00,80.34,80.48,80.33,80.38,16138.0,78.8601,78.9975,78.8503,78.8994,16138.0
2023-11-20 13:00:00,80.39,80.69,80.39,80.65,13500.0,78.9092,79.2037,78.9092,79.1644,13500.0
2023-11-20 13:30:00,80.66,80.77,80.62,80.76,7296.0,79.1742,79.2822,79.1349,79.2724,7296.0
2023-11-20 14:00:00,80.76,80.78,80.69,80.7,13769.0,79.2724,79.292,79.2037,79.2135,13769.0
2023-11-20 14:30:00,80.71,80.86,80.7,80.81,17739.0,79.2233,79.3705,79.2135,79.3214,17739.0
2023-11-20 15:00:00,80.81,80.9,80.79,80.87,18772.0,79.3214,79.4098,79.3018,79.3803,18772.0
2023-11-20 15:30:00,80.85,80.87,80.52,80.65,95871.0,79.3607,79.3803,79.0368,79.1644,95871.0
2023-11-21 09:30:00,80.64,80.95,80.51,80.95,14652.0,79.1546,79.4589,79.027,79.4589,14652.0
2023-11-21 10:00:00,80.95,81.12,80.83,80.88,13110.0,79.4589,79.6257,79.3411,79.3902,13110.0
2023-11-21 10:30:00,80.82,80.9,80.47,80.9,14698.0,79.3313,79.4098,78.9877,79.4098,14698.0
2023-11-21 11:00:00,80.85,80.91,80.67,80.91,12524.0,79.3607,79.4196,79.184,79.4196,12524.0
2023-11-21 11:30:00,80.87,80.94,80.73,80.79,5192.0,79.3803,79.449,79.2429,79.3018,5192.0
2023-11-21 12:00:00,80.77,80.82,80.72,80.72,3602.0,79.2822,79.3313,79.2331,79.2331,3602.0
2023-11-21 12:30:00,80.73,80.92,80.72,80.89,4450.0,79.2429,79.4294,79.2331,79.4,4450.0
2023-11-21 13:00:00,80.87,80.92,80.78,80.79,8007.0,79.3803,79.4294,79.292,79.3018,8007.0
2023-11-21 13:30:00,80.8,80.88,80.77,80.83,7195.0,79.3116,79.3902,79.2822,79.3411,7195.0
2023-11-21 14:00:00,80.85,80.85,80.69,80.75,10439.0,79.3607,79.3607,79.2037,79.2625,10439.0
2023-11-21 14:30:00,80.75,80.75,80.64,80.73,9036.0,79.2625,79.2625,79.1546,79.2429,9036.0
2023-11-21 15:00:00,80.79,80.81,80.62,80.72,8318.0,79.3018,79.3214,79.1349,79.2331,8318.0
2023-11-21 15:30:00,80.68,80.7,80.41,80.58,69934.0,79.1938,79.2135,78.9288,79.0957,69934.0
2023-11-22 09:30:00,80.82,80.98,80.4,80.84,6779.0,79.3313,79.4883,78.919,79.3509,6779.0
2023-11-22 10:00:00,80.84,81.09,80.8,81.02,9571.0,79.3509,79.5963,79.3116,79.5276,9571.0
2023-11-22 10:30:00,81.06,81.09,80.93,80.98,5180.0,79.5668,79.5963,79.4392,79.4883,5180.0
2023-11-22 11:00:00,80.95,80.95,80.81,80.88,3796.0,79.4589,79.4589,79.3214,79.3902,3796.0
2023-11-22 11:30:00,80.9,81.11,80.9,81.11,5474.0,79.4098,79.6159,79.4098,79.6159,5474.0
2023-11-22 12:00:00,81.11,81.16,80.86,80.98,5488.0,79.6159,79.665,79.3705,79.4883,5488.0
2023-11-22 12:30:00,80.95,80.98,80.79,80.95,6268.0,79.4589,79.4883,79.3018,79.4589,6268.0
2023-11-22 13:00:00,81.07,81.07,80.91,81.0,8545.0,79.5767,79.5767,79.4196,79.5079,8545.0
2023-11-22 13:30:00,81.0,81.05,80.84,80.85,12073.0,79.5079,79.557,79.3509,79.3607,12073.0
2023-11-22 14:00:00,80.84,80.85,80.62,80.71,10463.0,79.3509,79.3607,79.1349,79.2233,10463.0
2023-11-22 14:30:00,80.73,80.73,80.46,80.69,12688.0,79.2429,79.2429,78.9779,79.2037,12688.0
2023-11-22 15:00:00,80.69,80.85,80.67,80.85,7135.0,79.2037,79.3607,79.184,79.3607,7135.0
2023-11-22 15:30:00,80.85,80.89,80.72,80.73,52736.0,79.3607,79.4,79.2331,79.2429,52736.0
2023-11-24 09:30:00,80.63,81.18,80.63,80.98,8160.0,79.1448,79.6846,79.1448,79.4883,8160.0
2023-11-24 10:00:00,80.94,81.31,80.92,81.28,9200.0,79.449,79.8122,79.4294,79.7828,9200.0
2023-11-24 10:30:00,81.33,81.44,81.22,81.42,5876.0,79.8319,79.9398,79.7239,79.9202,5876.0
2023-11-24 11:00:00,81.4,81.4,81.18,81.26,6338.0,79.9006,79.9006,79.6846,79.7632,6338.0
2023-11-24 11:30:00,81.29,81.32,81.2,81.28,5094.0,79.7926,79.822,79.7043,79.7828,5094.0
2023-11-24 12:00:00,81.27,81.37,81.2,81.26,8943.0,79.773,79.8711,79.7043,79.7632,8943.0
2023-11-24 12:30:00,81.28,81.58,81.28,81.44,22248.0,79.7828,80.0773,79.7828,79.9398,22248.0
2023-11-27 09:30:00,81.2,81.25,80.91,81.1,13418.0,79.7043,79.7533,79.4196,79.6061,13418.0
2023-11-27 10:00:00,81.18,81.3,81.15,81.25,6182.0,79.6846,79.8024,79.6552,79.7533,6182.0
2023-11-27 10:30:00,81.23,81.47,81.23,81.42,5885.0,79.7337,79.9693,79.7337,79.9202,5885.0
2023-11-27 11:00:00,81.35,81.54,81.34,81.52,14309.0,79.8515,80.038,79.8417,80.0184,14309.0
2023-11-27 11:30:00,81.51,81.61,81.41,81.58,4256.0,80.0085,80.1067,79.9104,80.0773,4256.0
2023-11-27 12:00:00,81.45,81.5,81.24,81.26,9581.0,79.9497,79.9987,79.7435,79.7632,9581.0
2023-11-27 12:30:00,81.28,81.44,81.28,81.44,8301.0,79.7828,79.9398,79.7828,79.9398,8301.0
2023-11-27 13:00:00,81.42,81.5,81.39,81.42,2812.0,79.9202,79.9987,79.8908,79.9202,2812.0
2023-11-27 13:30:00,81.43,81.46,81.38,81.44,6697.0,79.93,79.9595,79.8809,79.9398,6697.0
2023-11-27 14:00:00,81.45,81.57,81.45,81.53,14885.0,79.9497,80.0674,79.9497,80.0282,14885.0
2023-11-27 14:30:00,81.54,81.58,81.37,81.4,17024.0,80.038,80.0773,79.8711,79.9006,17024.0
2023-11-27 15:00:00,81.41,81.53,81.41,81.5,18673.0,79.9104,80.0282,79.9104,79.9987,18673.0
2023-11-27 15:30:00,81.51,81.62,81.21,81.23,74255.0,80.0085,80.1165,79.7141,79.7337,74255.0
2023-11-28 09:30:00,81.21,81.41,80.89,81.17,17334.0,79.7141,79.9104,79.4,79.6748,17334.0
2023-11-28 10:00:00,81.05,81.26,81.0,81.2,10777.0,79.557,79.7632,79.5079,79.7043,10777.0
2023-11-28 10:30:00,81.19,81.41,80.99,81.41,12103.0,79.6944,79.9104,79.4981,79.9104,12103.0
2023-11-28 11:00:00,81.44,81.47,81.04,81.04,5388.0,79.9398,79.9693,79.5472,79.5472,5388.0
2023-11-28 11:30:00,81.09,81.24,81.09,81.16,5801.0,79.5963,79.7435,79.5963,79.665,5801.0
2023-11-28 12:00:00,81.12,81.12,80.58,80.58,5472.0,79.6257,79.6257,79.0957,79.0957,5472.0
2023-11-28 12:30:00,80.56,80.56,80.36,80.37,6186.0,79.076,79.076,78.8797,78.8895,6186.0
2023-11-28 13:00:00,80.31,80.33,80.01,80.13,10835.0,78.8307,78.8503,78.5362,78.654,10835.0
2023-11-28 13:30:00,80.13,80.13,79.87,79.93,19815.0,78.654,78.654,78.3988,78.4577,19815.0
2023-11-28 14:00:00,79.95,80.03,79.88,79.97,7930.0,78.4773,78.5558,78.4086,78.4969,7930.0
2023-11-28 14:30:00,79.93,80.15,79.93,80.1,7154.0,78.4577,78.6736,78.4577,78.6245,7154.0
2023-11-28 15:00:00,80.11,80.11,79.9,79.96,11403.0,78.6343,78.6343,78.4282,78.4871,11403.0
2023-11-28 15:30:00,79.97,80.02,79.73,79.8,63727.0,78.4969,78.546,78.2613,78.33,63727.0
2023-11-29 09:30:00,80.28,80.64,80.01,80.09,17011.0,78.8012,79.1546,78.5362,78.6147,17011.0
2023-11-29 10:00:00,80.14,80.3,80.01,80.12,9215.0,78.6638,78.8208,78.5362,78.6442,9215.0
2023-11-29 10:30:00,80.19,80.28,80.16,80.25,9472.0,78.7129,78.8012,78.6834,78.7718,9472.0
2023-11-29 11:00:00,80.24,80.37,79.92,79.95,10486.0,78.7619,78.8895,78.4478,78.4773,10486.0
2023-11-29 11:30:00,79.94,80.23,79.91,80.18,4620.0,78.4675,78.7521,78.438,78.703,4620.0
2023-11-29 12:00:00,80.2,80.45,80.19,80.43,9304.0,78.7227,78.9681,78.7129,78.9484,9304.0
2023-11-29 12:30:00,80.44,80.52,80.28,80.28,13202.0,78.9583,79.0368,78.8012,78.8012,13202.0
2023-11-29 13:00:00,80.25,80.29,80.13,80.29,5089.0,78.7718,78.811,78.654,78.811,5089.0
2023-11-29 13:30:00,80.25,80.38,80.18,80.32,5676.0,78.7718,78.8994,78.703,78.8405,5676.0
2023-11-29 14:00:00,80.33,80.34,80.01,80.03,7886.0,78.8503,78.8601,78.5362,78.5558,7886.0
2023-11-29 14:30:00,79.98,80.02,79.84,80.0,12222.0,78.5067,78.546,78.3693,78.5264,12222.0
2023-11-29 15:00:00,80.01,80.09,79.95,79.98,18097.0,78.5362,78.6147,78.4773,78.5067,18097.0
2023-11-29 15:30:00,79.97,80.11,79.8,80.11,53515.0,78.4969,78.6343,78.33,78.6343,53515.0
2023-11-30 09:30:00,80.44,80.44,79.67,80.27,11249.0,78.9583,78.9583,78.2024,78.7914,11249.0
2023-11-30 10:00:00,80.27,80.45,80.17,80.2,11472.0,78.7914,78.9681,78.6932,78.7227,11472.0
2023-11-30 10:30:00,80.3,80.75,80.28,80.75,5441.0,78.8208,79.2625,78.8012,79.2625,5441.0
2023-11-30 11:00:00,80.79,80.99,80.74,80.76,10411.0,79.3018,79.4981,79.2527,79.2724,10411.0
2023-11-30 11:30:00,80.83,80.83,80.37,80.4,5980.0,79.3411,79.3411,78.8895,78.919,5980.0
2023-11-30 12:00:00,80.37,80.58,80.26,80.26,6165.0,78.8895,79.0957,78.7816,78.7816,6165.0
2023-11-30 12:30:00,80.32,80.43,80.28,80.39,5508.0,78.8405,78.9484,78.8012,78.9092,5508.0
2023-11-30 13:00:00,80.38,80.51,80.33,80.45,4929.0,78.8994,79.027,78.8503,78.9681,4929.0
2023-11-30 13:30:00,80.39,80.5,80.36,80.5,5641.0,78.9092,79.0172,78.8797,79.0172,5641.0
2023-11-30 14:00:00,80.53,80.63,80.5,80.56,5885.0,79.0466,79.1448,79.0172,79.076,5885.0
2023-11-30 14:30:00,80.52,80.63,80.52,80.63,9625.0,79.0368,79.1448,79.0368,79.1448,9625.0
2023-11-30 15:00:00,80.59,80.59,80.34,80.38,9877.0,79.1055,79.1055,78.8601,78.8994,9877.0
2023-11-30 15:30:00,80.38,80.8,80.37,80.78,73221.0,78.8994,79.3116,78.8895,79.292,73221.0
2023-12-01 09:30:00,80.69,80.83,80.38,80.83,19386.0,79.2037,79.3411,78.8994,79.3411,19386.0
2023-12-01 10:00:00,80.87,81.34,80.84,81.02,9634.0,79.3803,79.8417,79.3509,79.5276,9634.0
2023-12-01 10:30:00,81.0,81.35,81.0,81.16,18596.0,79.5079,79.8515,79.5079,79.665,18596.0
2023-12-01 11:00:00,81.1,81.31,80.95,81.28,21711.0,79.6061,79.8122,79.4589,79.7828,21711.0
2023-12-01 11:30:00,81.28,81.57,81.15,81.46,26531.0,79.7828,80.0674,79.6552,79.9595,26531.0
2023-12-01 12:00:00,81.47,81.76,81.47,81.71,11043.0,79.9693,80.2539,79.9693,80.2049,11043.0
2023-12-01 12:30:00,81.67,81.91,81.67,81.88,8967.0,80.1656,80.4012,80.1656,80.3717,8967.0
2023-12-01 13:00:00,81.87,81.94,81.76,81.9,6555.0,80.3619,80.4306,80.2539,80.3914,6555.0
2023-12-01 13:30:00,81.89,81.93,81.81,81.81,13015.0,80.3815,80.4208,80.303,80.303,13015.0
2023-12-01 14:00:00,81.85,81.9,81.76,81.83,13896.0,80.3423,80.3914,80.2539,80.3227,13896.0
2023-12-01 14:30:00,81.84,82.02,81.8,81.96,15129.0,80.3325,80.5092,80.2932,80.4503,15129.0
2023-12-01 15:00:00,81.96,82.05,81.83,82.04,22684.0,80.4503,80.5386,80.3227,80.5288,22684.0
2023-12-01 15:30:00,82.05,82.2,81.81,81.96,97367.0,80.5386,80.6858,80.303,80.4503,97367.0
2023-12-04 09:30:00,81.46,82.36,81.34,81.91,26552.0,79.9595,80.8429,79.8417,80.4012,26552.0
2023-12-04 10:00:00,81.81,82.22,81.71,81.8,18408.0,80.303,80.7055,80.2049,80.2932,18408.0
2023-12-04 10:30:00,81.8,81.84,81.39,81.45,20367.0,80.2932,80.3325,79.8908,79.9497,20367.0
2023-12-04 11:00:00,81.41,81.67,81.41,81.59,12371.0,79.9104,80.1656,79.9104,80.0871,12371.0
2023-12-04 11:30:00,81.59,81.91,81.56,81.89,14435.0,80.0871,80.4012,80.0576,80.3815,14435.0
2023-12-04 12:00:00,81.9,82.17,81.83,82.1,12580.0,80.3914,80.6564,80.3227,80.5877,12580.0
2023-12-04 12:30:00,82.13,82.33,82.1,82.33,10536.0,80.6171,80.8134,80.5877,80.8134,10536.0
2023-12-04 13:00:00,82.32,82.32,82.11,82.11,9755.0,80.8036,80.8036,80.5975,80.5975,9755.0
2023-12-04 13:30:00,82.11,82.18,81.99,82.01,16961.0,80.5975,80.6662,80.4797,80.4993,16961.0
2023-12-04 14:00:00,82.0,82.28,82.0,82.2,15301.0,80.4895,80.7644,80.4895,80.6858,15301.0
2023-12-04 14:30:00,82.21,82.42,82.2,82.3,24953.0,80.6957,80.9018,80.6858,80.784,24953.0
2023-12-04 15:00:00,82.3,82.35,82.18,82.28,14507.0,80.784,80.8331,80.6662,80.7644,14507.0
2023-12-04 15:30:00,82.23,82.51,82.21,82.37,66891.0,80.7153,80.9901,80.6957,80.8527,66891.0
2023-12-05 09:30:00,81.71,82.15,81.28,81.55,19268.0,80.2049,80.6368,79.7828,80.0478,19268.0
2023-12-05 10:00:00,81.73,81.86,81.6,81.65,12605.0,80.2245,80.3521,80.0969,80.146,12605.0
2023-12-05 10:30:00,81.66,81.73,81.51,81.64,36517.0,80.1558,80.2245,80.0085,80.1362,36517.0
2023-12-05 11:00:00,81.64,81.69,81.33,81.52,8855.0,80.1362,80.1852,79.8319,80.0184,8855.0
2023-12-05 11:30:00,81.52,81.75,81.48,81.49,9634.0,80.0184,80.2441,79.9791,79.9889,9634.0
2023-12-05 12:00:00,81.56,81.61,81.38,81.47,8794.0,80.0576,80.1067,79.8809,79.9693,8794.0
2023-12-05 12:30:00,81.41,81.43,81.14,81.37,9122.0,79.9104,79.93,79.6454,79.8711,9122.0
2023-12-05 13:00:00,81.39,81.51,81.38,81.41,8458.0,79.8908,80.0085,79.8809,79.9104,8458.0
2023-12-05 13:30:00,81.4,81.44,81.24,81.29,11362.0,79.9006,79.9398,79.7435,79.7926,11362.0
2023-12-05 14:00:00,81.29,81.5,81.27,81.39,15104.0,79.7926,79.9987,79.773,79.8908,15104.0
2023-12-05 14:30:00,81.41,81.52,81.38,81.52,9147.0,79.9104,80.0184,79.8809,80.0184,9147.0
2023-12-05 15:00:00,81.52,81.67,81.47,81.49,15913.0,80.0184,80.1656,79.9693,79.9889,15913.0
2023-12-05 15:30:00,81.46,81.62,81.38,81.59,60254.0,79.9595,80.1165,79.8809,80.0871,60254.0
2023-12-06 09:30:00,81.96,82.97,81.96,82.65,10299.0,80.4503,81.4417,80.4503,81.1276,10299.0
2023-12-06 10:00:00,82.73,82.8,82.39,82.5,7809.0,81.2061,81.2748,80.8723,80.9803,7809.0
2023-12-06 10:30:00,82.5,82.64,82.16,82.17,8854.0,80.9803,81.1177,80.6466,80.6564,8854.0
2023-12-06 11:00:00,82.23,82.31,82.09,82.09,7379.0,80.7153,80.7938,80.5779,80.5779,7379.0
2023-12-06 11:30:00,82.11,82.11,82.0,82.1,8287.0,80.5975,80.5975,80.4895,80.5877,8287.0
2023-12-06 12:00:00,82.13,82.18,82.07,82.11,3940.0,80.6171,80.6662,80.5582,80.5975,3940.0
2023-12-06 12:30:00,82.1,82.22,82.04,82.04,3747.0,80.5877,80.7055,80.5288,80.5288,3747.0
2023-12-06 13:00:00,82.06,82.41,82.05,82.41,6187.0,80.5484,80.892,80.5386,80.892,6187.0
2023-12-06 13:30:00,82.41,82.41,82.23,82.24,7224.0,80.892,80.892,80.7153,80.7251,7224.0
2023-12-06 14:00:00,82.25,82.25,82.1,82.16,8012.0,80.7349,80.7349,80.5877,80.6466,8012.0
2023-12-06 14:30:00,82.14,82.22,82.04,82.08,12509.0,80.6269,80.7055,80.5288,80.568,12509.0
2023-12-06 15:00:00,82.08,82.15,82.05,82.1,21242.0,80.568,80.6368,80.5386,80.5877,21242.0
2023-12-06 15:30:00,82.1,82.22,81.99,82.1,66232.0,80.5877,80.7055,80.4797,80.5877,66232.0
2023-12-07 09:30:00,82.13,82.5,81.61,82.13,9520.0,80.6171,80.9803,80.1067,80.6171,9520.0
2023-12-07 10:00:00,82.09,82.33,82.09,82.28,8901.0,80.5779,80.8134,80.5779,80.7644,8901.0
2023-12-07 10:30:00,82.28,82.34,82.06,82.09,4665.0,80.7644,80.8233,80.5484,80.5779,4665.0
2023-12-07 11:00:00,82.12,82.19,81.91,82.05,5865.0,80.6073,80.676,80.4012,80.5386,5865.0
2023-12-07 11:30:00,82.11,82.23,82.11,82.13,7039.0,80.5975,80.7153,80.5975,80.6171,7039.0
2023-12-07 12:00:00,82.14,82.23,82.05,82.1,3888.0,80.6269,80.7153,80.5386,80.5877,3888.0
2023-12-07 12:30:00,82.12,82.28,82.11,82.2,5272.0,80.6073,80.7644,80.5975,80.6858,5272.0
2023-12-07 13:00:00,82.26,82.32,82.17,82.17,3552.0,80.7447,80.8036,80.6564,80.6564,3552.0
2023-12-07 13:30:00,82.19,82.28,82.18,82.19,4878.0,80.676,80.7644,80.6662,80.676,4878.0
2023-12-07 14:00:00,82.2,82.4,82.2,82.38,6823.0,80.6858,80.8822,80.6858,80.8625,6823.0
2023-12-07 14:30:00,82.36,82.39,82.22,82.23,10899.0,80.8429,80.8723,80.7055,80.7153,10899.0
2023-12-07 15:00:00,82.24,82.28,82.12,82.13,11908.0,80.7251,80.7644,80.6073,80.6171,11908.0
2023-12-07 15:30:00,82.14,82.32,82.14,82.25,55153.0,80.6269,80.8036,80.6269,80.7349,55153.0
2023-12-08 09:30:00,82.05,82.6,82.05,82.48,9579.0,80.5386,81.0785,80.5386,80.9607,9579.0
2023-12-08 10:00:00,82.49,82.8,82.49,82.5,6824.0,80.9705,81.2748,80.9705,80.9803,6824.0
2023-12-08 10:30:00,82.5,82.65,82.44,82.65,8588.0,80.9803,81.1276,80.9214,81.1276,8588.0
2023-12-08 11:00:00,82.65,82.68,82.25,82.43,7995.0,81.1276,81.157,80.7349,80.9116,7995.0
2023-12-08 11:30:00,82.54,82.62,82.45,82.54,12597.0,81.0196,81.0981,80.9312,81.0196,12597.0
2023-12-08 12:00:00,82.57,82.67,82.51,82.67,11168.0,81.049,81.1472,80.9901,81.1472,11168.0
2023-12-08 12:30:00,82.67,82.82,82.65,82.78,12293.0,81.1472,81.2944,81.1276,81.2552,12293.0
2023-12-08 13:00:00,82.79,82.85,82.71,82.84,9033.0,81.265,81.3239,81.1864,81.3141,9033.0
2023-12-08 13:30:00,82.86,82.86,82.72,82.76,7594.0,81.3337,81.3337,81.1963,81.2355,7594.0
2023-12-08 14:00:00,82.77,82.93,82.75,82.91,10850.0,81.2453,81.4024,81.2257,81.3828,10850.0
2023-12-08 14:30:00,82.93,82.95,82.81,82.89,13592.0,81.4024,81.422,81.2846,81.3631,13592.0
2023-12-08 15:00:00,82.93,82.93,82.78,82.88,15890.0,81.4024,81.4024,81.2552,81.3533,15890.0
2023-12-08 15:30:00,82.87,82.97,82.6,82.6,58283.0,81.3435,81.4417,81.0785,81.0785,58283.0
2023-12-11 09:30:00,82.67,83.32,82.51,83.07,16135.0,81.1472,81.7852,80.9901,81.5398,16135.0
2023-12-11 10:00:00,83.09,83.18,83.0,83.11,6262.0,81.5594,81.6478,81.4711,81.5791,6262.0
2023-12-11 10:30:00,83.12,83.28,83.07,83.27,5233.0,81.5889,81.7459,81.5398,81.7361,5233.0
2023-12-11 11:00:00,83.23,83.24,82.98,83.07,6240.0,81.6969,81.7067,81.4515,81.5398,6240.0
2023-12-11 11:30:00,83.08,83.17,83.01,83.09,8585.0,81.5496,81.638,81.4809,81.5594,8585.0
2023-12-11 12:00:00,83.08,83.08,82.85,82.89,6758.0,81.5496,81.5496,81.3239,81.3631,6758.0
2023-12-11 12:30:00,82.87,82.95,82.78,82.95,7760.0,81.3435,81.422,81.2552,81.422,7760.0
2023-12-11 13:00:00,82.94,83.09,82.9,83.08,5121.0,81.4122,81.5594,81.3729,81.5496,5121.0
2023-12-11 13:30:00,83.11,83.11,82.95,83.02,3325.0,81.5791,81.5791,81.422,81.4907,3325.0
2023-12-11 14:00:00,82.98,83.01,82.91,82.98,3970.0,81.4515,81.4809,81.3828,81.4515,3970.0
2023-12-11 14:30:00,83.01,83.04,82.97,82.98,4756.0,81.4809,81.5104,81.4417,81.4515,4756.0
2023-12-11 15:00:00,82.89,83.02,82.85,82.92,7648.0,81.3631,81.4907,81.3239,81.3926,7648.0
2023-12-11 15:30:00,82.94,83.05,82.83,82.84,45337.0,81.4122,81.5202,81.3042,81.3141,45337.0
2023-12-12 09:30:00,82.95,83.05,82.49,82.84,17039.0,81.422,81.5202,80.9705,81.3141,17039.0
2023-12-12 10:00:00,82.81,83.12,82.78,82.93,28867.0,81.2846,81.5889,81.2552,81.4024,28867.0
2023-12-12 10:30:00,82.92,83.13,82.87,83.12,51544.0,81.3926,81.5987,81.3435,81.5889,51544.0
2023-12-12 11:00:00,83.13,83.16,82.92,82.98,30949.0,81.5987,81.6282,81.3926,81.4515,30949.0
2023-12-12 11:30:00,82.99,83.04,82.85,82.89,16624.0,81.4613,81.5104,81.3239,81.3631,16624.0
2023-12-12 12:00:00,82.82,83.08,82.8,82.98,18745.0,81.2944,81.5496,81.2748,81.4515,18745.0
2023-12-12 12:30:00,82.96,82.99,82.66,82.66,15906.0,81.4318,81.4613,81.1374,81.1374,15906.0
2023-12-12 13:00:00,82.65,82.84,82.63,82.84,20538.0,81.1276,81.3141,81.1079,81.3141,20538.0
2023-12-12 13:30:00,82.87,83.04,82.87,83.04,25383.0,81.3435,81.5104,81.3435,81.5104,25383.0
2023-12-12 14:00:00,83.02,83.02,82.85,82.86,10905.0,81.4907,81.4907,81.3239,81.3337,10905.0
2023-12-12 14:30:00,82.87,83.12,82.86,83.11,15566.0,81.3435,81.5889,81.3337,81.5791,15566.0
2023-12-12 15:00:00,83.09,83.18,83.05,83.15,17503.0,81.5594,81.6478,81.5202,81.6183,17503.0
2023-12-12 15:30:00,83.16,83.16,82.72,82.97,74345.0,81.6282,81.6282,81.1963,81.4417,74345.0
2023-12-13 09:30:00,82.98,83.22,82.49,82.94,9743.0,81.4515,81.6871,80.9705,81.4122,9743.0
2023-12-13 10:00:00,82.91,83.15,82.9,83.08,11242.0,81.3828,81.6183,81.3729,81.5496,11242.0
2023-12-13 10:30:00,83.05,83.18,82.95,83.06,10449.0,81.5202,81.6478,81.422,81.53,10449.0
2023-12-13 11:00:00,83.09,83.09,82.87,82.95,10063.0,81.5594,81.5594,81.3435,81.422,10063.0
2023-12-13 11:30:00,82.92,82.96,82.73,82.81,14842.0,81.3926,81.4318,81.2061,81.2846,14842.0
2023-12-13 12:00:00,82.81,82.84,82.62,82.62,13383.0,81.2846,81.3141,81.0981,81.0981,13383.0
2023-12-13 12:30:00,82.6,82.74,82.59,82.65,8098.0,81.0785,81.2159,81.0687,81.1276,8098.0
2023-12-13 13:00:00,82.67,82.8,82.6,82.7,8694.0,81.1472,81.2748,81.0785,81.1766,8694.0
2023-12-13 13:30:00,82.7,82.79,82.61,82.73,7425.0,81.1766,81.265,81.0883,81.2061,7425.0
2023-12-13 14:00:00,82.79,83.77,82.79,83.69,40454.0,81.265,82.2269,81.265,82.1484,40454.0
2023-12-13 14:30:00,83.69,84.32,83.61,84.2,20139.0,82.1484,82.7668,82.0699,82.649,20139.0
2023-12-13 15:00:00,84.3,84.48,83.68,83.75,19178.0,82.7472,82.9238,82.1386,82.2073,19178.0
2023-12-13 15:30:00,83.75,83.99,83.6,83.91,139858.0,82.2073,82.4429,82.0601,82.3643,139858.0
2023-12-14 09:30:00,84.47,85.47,84.33,85.35,29364.0,82.914,83.8956,82.7766,83.7778,29364.0
2023-12-14 10:00:00,85.58,85.82,85.12,85.53,13645.0,84.0036,84.2392,83.5521,83.9545,13645.0
2023-12-14 10:30:00,85.54,85.64,85.27,85.31,12383.0,83.9643,84.0625,83.6993,83.7386,12383.0
2023-12-14 11:00:00,85.27,85.29,84.9,84.97,23446.0,83.6993,83.7189,83.3361,83.4048,23446.0
2023-12-14 11:30:00,84.97,85.42,84.97,85.28,17064.0,83.4048,83.8465,83.4048,83.7091,17064.0
2023-12-14 12:00:00,85.28,85.47,85.17,85.24,18042.0,83.7091,83.8956,83.6011,83.6698,18042.0
2023-12-14 12:30:00,85.28,85.51,85.24,85.34,8207.0,83.7091,83.9349,83.6698,83.768,8207.0
2023-12-14 13:00:00,85.28,85.28,84.92,84.92,7719.0,83.7091,83.7091,83.3557,83.3557,7719.0
2023-12-14 13:30:00,84.9,85.11,84.77,84.97,10299.0,83.3361,83.5422,83.2085,83.4048,10299.0
2023-12-14 14:00:00,85.0,85.26,85.0,85.17,10046.0,83.4343,83.6895,83.4343,83.6011,10046.0
2023-12-14 14:30:00,85.16,85.5,84.99,85.49,14696.0,83.5913,83.9251,83.4244,83.9152,14696.0
2023-12-14 15:00:00,85.51,85.66,85.45,85.63,8714.0,83.9349,84.0821,83.876,84.0527,8714.0
2023-12-14 15:30:00,85.66,86.08,85.28,85.75,201124.0,84.0821,84.4944,83.7091,84.1704,201124.0
2023-12-15 09:30:00,85.68,86.11,85.23,85.83,100170.0,84.1017,84.5238,83.66,84.249,100170.0
2023-12-15 10:00:00,86.07,86.2,85.9,85.98,12005.0,84.4846,84.6122,84.3177,84.3962,12005.0
2023-12-15 10:30:00,85.96,86.1,85.8,85.99,14771.0,84.3766,84.514,84.2195,84.406,14771.0
2023-12-15 11:00:00,86.01,86.08,85.68,85.78,8822.0,84.4257,84.4944,84.1017,84.1999,8822.0
2023-12-15 11:30:00,85.76,85.78,85.54,85.65,5396.0,84.1803,84.1999,83.9643,84.0723,5396.0
2023-12-15 12:00:00,85.68,85.8,85.56,85.64,7144.0,84.1017,84.2195,83.9839,84.0625,7144.0
2023-12-15 12:30:00,85.63,85.64,85.36,85.36,5150.0,84.0527,84.0625,83.7876,83.7876,5150.0
2023-12-15 13:00:00,85.36,85.43,85.28,85.4,6031.0,83.7876,83.8563,83.7091,83.8269,6031.0
2023-12-15 13:30:00,85.45,85.49,85.03,85.09,9579.0,83.876,83.9152,83.4637,83.5226,9579.0
2023-12-15 14:00:00,85.08,85.31,85.08,85.1,10793.0,83.5128,83.7386,83.5128,83.5324,10793.0
2023-12-15 14:30:00,85.08,85.32,85.08,85.25,7924.0,83.5128,83.7484,83.5128,83.6797,7924.0
2023-12-15 15:00:00,85.25,85.38,85.23,85.31,8477.0,83.6797,83.8073,83.66,83.7386,8477.0
2023-12-15 15:30:00,85.32,85.35,84.95,85.09,57240.0,83.7484,83.7778,83.3852,83.5226,57240.0
2023-12-18 09:30:00,85.22,85.49,84.67,84.84,9253.0,83.6502,83.9152,83.1103,83.2772,9253.0
2023-12-18 10:00:00,84.99,85.24,84.69,84.69,12451.0,83.4244,83.6698,83.13,83.13,12451.0
2023-12-18 10:30:00,84.71,84.72,84.39,84.59,14710.0,83.1496,83.1594,82.8355,83.0318,14710.0
2023-12-18 11:00:00,84.55,84.68,84.5,84.62,16609.0,82.9926,83.1202,82.9435,83.0613,16609.0
2023-12-18 11:30:00,84.61,84.76,84.5,84.71,5877.0,83.0514,83.1987,82.9435,83.1496,5877.0
2023-12-18 12:00:00,84.77,85.0,84.66,84.87,8815.0,83.2085,83.4343,83.1005,83.3067,8815.0
2023-12-18 12:30:00,84.84,85.01,84.83,84.97,5213.0,83.2772,83.4441,83.2674,83.4048,5213.0
2023-12-18 13:00:00,84.99,85.04,84.87,84.98,6399.0,83.4244,83.4735,83.3067,83.4146,6399.0
2023-12-18 13:30:00,84.96,85.02,84.93,84.99,7871.0,83.395,83.4539,83.3656,83.4244,7871.0
2023-12-18 14:00:00,85.03,85.21,85.03,85.08,6005.0,83.4637,83.6404,83.4637,83.5128,6005.0
2023-12-18 14:30:00,85.09,85.3,85.03,85.25,14779.0,83.5226,83.7287,83.4637,83.6797,14779.0
2023-12-18 15:00:00,85.27,85.38,85.22,85.22,16908.0,83.6993,83.8073,83.6502,83.6502,16908.0
2023-12-18 15:30:00,85.18,85.48,85.17,85.29,73665.0,83.6109,83.9054,83.6011,83.7189,73665.0
2023-12-19 09:30:00,85.74,85.94,85.35,85.81,12566.0,84.1606,84.3569,83.7778,84.2293,12566.0
2023-12-19 10:00:00,85.75,85.84,85.33,85.47,7394.0,84.1704,84.2588,83.7582,83.8956,7394.0
2023-12-19 10:30:00,85.45,85.78,85.44,85.6,10148.0,83.876,84.1999,83.8662,84.0232,10148.0
2023-12-19 11:00:00,85.63,85.78,85.53,85.55,5301.0,84.0527,84.1999,83.9545,83.9741,5301.0
2023-12-19 11:30:00,85.55,85.55,85.33,85.35,5426.0,83.9741,83.9741,83.7582,83.7778,5426.0
2023-12-19 12:00:00,85.26,85.36,85.26,85.33,3870.0,83.6895,83.7876,83.6895,83.7582,3870.0
2023-12-19 12:30:00,85.36,85.45,85.28,85.4,4250.0,83.7876,83.876,83.7091,83.8269,4250.0
2023-12-19 13:00:00,85.43,85.45,85.3,85.33,6067.0,83.8563,83.876,83.7287,83.7582,6067.0
2023-12-19 13:30:00,85.35,85.41,85.28,85.39,11051.0,83.7778,83.8367,83.7091,83.8171,11051.0
2023-12-19 14:00:00,85.39,85.39,85.17,85.34,11365.0,83.8171,83.8171,83.6011,83.768,11365.0
2023-12-19 14:30:00,85.37,85.46,85.25,85.36,6496.0,83.7974,83.8858,83.6797,83.7876,6496.0
2023-12-19 15:00:00,85.39,85.47,85.36,85.45,14788.0,83.8171,83.8956,83.7876,83.876,14788.0
2023-12-19 15:30:00,85.46,85.7,85.39,85.61,62691.0,83.8858,84.1214,83.8171,84.033,62691.0
2023-12-20 09:30:00,85.42,85.66,85.14,85.54,16272.0,83.8465,84.0821,83.5717,83.9643,16272.0
2023-12-20 10:00:00,85.66,85.85,85.62,85.81,27296.0,84.0821,84.2686,84.0428,84.2293,27296.0
2023-12-20 10:30:00,85.84,85.95,85.75,85.79,13217.0,84.2588,84.3668,84.1704,84.2097,13217.0
2023-12-20 11:00:00,85.77,85.87,85.73,85.77,6286.0,84.1901,84.2882,84.1508,84.1901,6286.0
2023-12-20 11:30:00,85.77,85.91,85.72,85.9,8657.0,84.1901,84.3275,84.141,84.3177,8657.0
2023-12-20 12:00:00,85.9,85.98,85.9,85.96,5944.0,84.3177,84.3962,84.3177,84.3766,5944.0
2023-12-20 12:30:00,85.92,86.05,85.81,86.03,5086.0,84.3373,84.4649,84.2293,84.4453,5086.0
2023-12-20 13:00:00,86.0,86.0,85.66,85.69,6459.0,84.4158,84.4158,84.0821,84.1116,6459.0
2023-12-20 13:30:00,85.72,85.78,85.65,85.7,6343.0,84.141,84.1999,84.0723,84.1214,6343.0
2023-12-20 14:00:00,85.7,85.91,85.67,85.89,9043.0,84.1214,84.3275,84.0919,84.3079,9043.0
2023-12-20 14:30:00,85.87,85.88,85.27,85.43,27356.0,84.2882,84.2981,83.6993,83.8563,27356.0
2023-12-20 15:00:00,85.42,85.61,85.21,85.33,28311.0,83.8465,84.033,83.6404,83.7582,28311.0
2023-12-20 15:30:00,85.34,85.52,84.93,84.93,94226.0,83.768,83.9447,83.3656,83.3656,94226.0
2023-12-21 09:30:00,85.66,85.76,85.41,85.5,9412.0,84.0821,84.1803,83.8367,83.9251,9412.0
2023-12-21 10:00:00,85.48,85.57,85.38,85.4,12205.0,83.9054,83.9938,83.8073,83.8269,12205.0
2023-12-21 10:30:00,85.45,85.49,85.27,85.27,15188.0,83.876,83.9152,83.6993,83.6993,15188.0
2023-12-21 11:00:00,85.34,85.38,85.26,85.36,4913.0,83.768,83.8073,83.6895,83.7876,4913.0
2023-12-21 11:30:00,85.34,85.49,85.23,85.25,8299.0,83.768,83.9152,83.66,83.6797,8299.0
2023-12-21 12:00:00,85.24,85.3,85.12,85.24,7505.0,83.6698,83.7287,83.5521,83.6698,7505.0
2023-12-21 12:30:00,85.25,85.37,85.21,85.25,7230.0,83.6797,83.7974,83.6404,83.6797,7230.0
2023-12-21 13:00:00,85.28,85.35,85.02,85.24,4713.0,83.7091,83.7778,83.4539,83.6698,4713.0
2023-12-21 13:30:00,85.3,85.42,85.23,85.42,4106.0,83.7287,83.8465,83.66,83.8465,4106.0
2023-12-21 14:00:00,85.41,85.53,85.36,85.43,12569.0,83.8367,83.9545,83.7876,83.8563,12569.0
2023-12-21 14:30:00,85.41,85.47,85.32,85.38,5952.0,83.8367,83.8956,83.7484,83.8073,5952.0
2023-12-21 15:00:00,85.33,85.61,85.3,85.6,7642.0,83.7582,84.033,83.7287,84.0232,7642.0
2023-12-21 15:30:00,85.62,85.83,85.57,85.66,37697.0,84.0428,84.249,83.9938,84.0821,37697.0
2023-12-22 09:30:00,86.0,86.57,85.79,86.11,20480.0,84.4158,84.9753,84.2097,84.5238,20480.0
2023-12-22 10:00:00,86.25,86.34,86.11,86.3,17437.0,84.6612,84.7496,84.5238,84.7103,17437.0
2023-12-22 10:30:00,86.35,86.41,86.25,86.27,21408.0,84.7594,84.8183,84.6612,84.6809,21408.0
2023-12-22 11:00:00,86.17,86.37,86.04,86.29,8049.0,84.5827,84.779,84.4551,84.7005,8049.0
2023-12-22 11:30:00,86.36,86.36,86.25,86.27,4337.0,84.7692,84.7692,84.6612,84.6809,4337.0
2023-12-22 12:00:00,86.3,86.48,86.22,86.48,5818.0,84.7103,84.887,84.6318,84.887,5818.0
2023-12-22 12:30:00,86.43,86.53,86.43,86.49,3942.0,84.8379,84.9361,84.8379,84.8968,3942.0
2023-12-22 13:00:00,86.52,86.69,86.51,86.59,11014.0,84.9263,85.0931,84.9164,84.995,11014.0
2023-12-22 13:30:00,86.57,86.76,86.43,86.76,13984.0,84.9753,85.1618,84.8379,85.1618,13984.0
2023-12-22 14:00:00,86.75,86.75,86.2,86.2,5304.0,85.152,85.152,84.6122,84.6122,5304.0
2023-12-22 14:30:00,86.14,86.52,86.14,86.52,7620.0,84.5533,84.9263,84.5533,84.9263,7620.0
2023-12-22 15:00:00,86.52,86.57,86.42,86.56,14491.0,84.9263,84.9753,84.8281,84.9655,14491.0
2023-12-22 15:30:00,86.58,86.58,86.29,86.36,62987.0,84.9852,84.9852,84.7005,84.7692,62987.0
2023-12-26 09:30:00,86.39,86.56,86.07,86.51,8839.0,84.7987,84.9655,84.4846,84.9164,8839.0
2023-12-26 10:00:00,86.56,86.76,86.56,86.72,7147.0,84.9655,85.1618,84.9655,85.1226,7147.0
2023-12-26 10:30:00,86.73,86.73,86.61,86.63,3978.0,85.1324,85.1324,85.0146,85.0342,3978.0
2023-12-26 11:00:00,86.66,86.76,86.61,86.76,5940.0,85.0637,85.1618,85.0146,85.1618,5940.0
2023-12-26 11:30:00,86.76,86.81,86.57,86.67,11763.0,85.1618,85.2109,84.9753,85.0735,11763.0
2023-12-26 12:00:00,86.69,86.94,86.69,86.92,3047.0,85.0931,85.3385,85.0931,85.3189,3047.0
2023-12-26 12:30:00,86.86,86.98,86.86,86.89,2560.0,85.26,85.3778,85.26,85.2894,2560.0
2023-12-26 13:00:00,86.93,87.0,86.91,86.96,4586.0,85.3287,85.3974,85.3091,85.3582,4586.0
2023-12-26 13:30:00,86.95,86.97,86.79,86.81,7229.0,85.3483,85.368,85.1913,85.2109,7229.0
2023-12-26 14:00:00,86.82,86.95,86.82,86.92,3780.0,85.2207,85.3483,85.2207,85.3189,3780.0
2023-12-26 14:30:00,86.94,86.97,86.9,86.94,5762.0,85.3385,85.368,85.2993,85.3385,5762.0
2023-12-26 15:00:00,86.93,87.08,86.87,87.05,4385.0,85.3287,85.4759,85.2698,85.4465,4385.0
2023-12-26 15:30:00,87.0,87.02,86.76,86.83,56117.0,85.3974,85.4171,85.1618,85.2306,56117.0
2023-12-27 09:30:00,86.81,87.47,86.51,87.23,10040.0,85.2109,85.8588,84.9164,85.6232,10040.0
2023-12-27 10:00:00,87.24,87.36,87.0,87.24,8774.0,85.633,85.7508,85.3974,85.633,8774.0
2023-12-27 10:30:00,87.25,87.26,86.96,87.04,7922.0,85.6428,85.6526,85.3582,85.4367,7922.0
2023-12-27 11:00:00,87.03,87.14,87.03,87.03,2530.0,85.4269,85.5348,85.4269,85.4269,2530.0
2023-12-27 11:30:00,87.1,87.19,87.05,87.08,4084.0,85.4956,85.5839,85.4465,85.4759,4084.0
2023-12-27 12:00:00,87.06,87.13,87.06,87.09,3120.0,85.4563,85.525,85.4563,85.4858,3120.0
2023-12-27 12:30:00,87.1,87.12,86.89,86.95,5053.0,85.4956,85.5152,85.2894,85.3483,5053.0
2023-12-27 13:00:00,86.97,87.24,86.97,87.1,4187.0,85.368,85.633,85.368,85.4956,4187.0
2023-12-27 13:30:00,87.1,87.12,86.93,86.93,3292.0,85.4956,85.5152,85.3287,85.3287,3292.0
2023-12-27 14:00:00,86.91,86.91,86.68,86.85,6386.0,85.3091,85.3091,85.0833,85.2502,6386.0
2023-12-27 14:30:00,86.81,86.86,86.78,86.81,2890.0,85.2109,85.26,85.1815,85.2109,2890.0
2023-12-27 15:00:00,86.83,86.98,86.81,86.95,9854.0,85.2306,85.3778,85.2109,85.3483,9854.0
2023-12-27 15:30:00,86.96,87.03,86.78,87.01,51590.0,85.3582,85.4269,85.1815,85.4072,51590.0
2023-12-28 09:30:00,86.59,87.1,86.39,87.03,6165.0,84.995,85.4956,84.7987,85.4269,6165.0
2023-12-28 10:00:00,87.04,87.13,86.97,87.04,9802.0,85.4367,85.525,85.368,85.4367,9802.0
2023-12-28 10:30:00,87.05,87.06,86.84,86.89,12437.0,85.4465,85.4563,85.2404,85.2894,12437.0
2023-12-28 11:00:00,86.92,86.98,86.75,86.76,5800.0,85.3189,85.3778,85.152,85.1618,5800.0
2023-12-28 11:30:00,86.8,86.88,86.78,86.82,10764.0,85.2011,85.2796,85.1815,85.2207,10764.0
2023-12-28 12:00:00,86.86,86.87,86.76,86.78,6136.0,85.26,85.2698,85.1618,85.1815,6136.0
2023-12-28 12:30:00,86.79,86.86,86.78,86.84,7802.0,85.1913,85.26,85.1815,85.2404,7802.0
2023-12-28 13:00:00,86.8,86.84,86.71,86.83,9768.0,85.2011,85.2404,85.1128,85.2306,9768.0
2023-12-28 13:30:00,86.82,86.93,86.78,86.8,6791.0,85.2207,85.3287,85.1815,85.2011,6791.0
2023-12-28 14:00:00,86.82,86.92,86.8,86.9,5741.0,85.2207,85.3189,85.2011,85.2993,5741.0
2023-12-28 14:30:00,86.89,86.94,86.87,86.92,6758.0,85.2894,85.3385,85.2698,85.3189,6758.0
2023-12-28 15:00:00,86.9,86.98,86.8,86.84,10570.0,85.2993,85.3778,85.2011,85.2404,10570.0
2023-12-28 15:30:00,86.84,86.95,86.73,86.88,80545.0,85.2404,85.3483,85.1324,85.2796,80545.0
2023-12-29 09:30:00,86.9,87.37,86.84,87.09,27596.0,85.2993,85.7606,85.2404,85.4858,27596.0
2023-12-29 10:00:00,87.22,87.24,86.98,87.06,10325.0,85.6134,85.633,85.3778,85.4563,10325.0
2023-12-29 10:30:00,87.02,87.07,86.92,86.95,10123.0,85.4171,85.4661,85.3189,85.3483,10123.0
2023-12-29 11:00:00,86.96,87.05,86.75,86.83,9393.0,85.3582,85.4465,85.152,85.2306,9393.0
2023-12-29 11:30:00,86.83,86.9,86.76,86.86,12956.0,85.2306,85.2993,85.1618,85.26,12956.0
2023-12-29 12:00:00,86.9,86.94,86.74,86.74,10074.0,85.2993,85.3385,85.1422,85.1422,10074.0
2023-12-29 12:30:00,86.73,86.99,86.73,86.98,7725.0,85.1324,85.3876,85.1324,85.3778,7725.0
2023-12-29 13:00:00,86.98,87.0,86.84,86.88,5564.0,85.3778,85.3974,85.2404,85.2796,5564.0
2023-12-29 13:30:00,86.89,87.06,86.89,86.95,4905.0,85.2894,85.4563,85.2894,85.3483,4905.0
2023-12-29 14:00:00,86.97,87.11,86.92,87.08,8168.0,85.368,85.5054,85.3189,85.4759,8168.0
2023-12-29 14:30:00,87.09,87.17,87.08,87.12,7891.0,85.4858,85.5643,85.4759,85.5152,7891.0
2023-12-29 15:00:00,87.1,87.26,87.08,87.22,14086.0,85.4956,85.6526,85.4759,85.6134,14086.0
2023-12-29 15:30:00,87.23,87.23,86.69,86.79,159658.0,85.6232,85.6232,85.0931,85.1913,159658.0
2024-01-02 09:30:00,86.0,86.52,85.45,86.08,19651.0,84.4158,84.9263,83.876,84.4944,19651.0
2024-01-02 10:00:00,86.28,86.47,85.9,85.98,28738.0,84.6907,84.8772,84.3177,84.3962,28738.0
2024-01-02 10:30:00,85.96,86.21,85.57,85.83,53388.0,84.3766,84.622,83.9938,84.249,53388.0
2024-01-02 11:00:00,85.81,86.16,85.81,85.93,8325.0,84.2293,84.5729,84.2293,84.3471,8325.0
2024-01-02 11:30:00,85.9,85.96,85.77,85.79,11975.0,84.3177,84.3766,84.1901,84.2097,11975.0
2024-01-02 12:00:00,85.79,85.8,85.29,85.33,25783.0,84.2097,84.2195,83.7189,83.7582,25783.0
2024-01-02 12:30:00,85.36,85.7,85.32,85.35,12093.0,83.7876,84.1214,83.7484,83.7778,12093.0
2024-01-02 13:00:00,85.31,85.33,85.21,85.21,7924.0,83.7386,83.7582,83.6404,83.6404,7924.0
2024-01-02 13:30:00,85.17,85.31,85.1,85.2,7328.0,83.6011,83.7386,83.5324,83.6306,7328.0
2024-01-02 14:00:00,85.21,85.31,85.12,85.17,13150.0,83.6404,83.7386,83.5521,83.6011,13150.0
2024-01-02 14:30:00,85.09,85.21,84.86,84.88,48905.0,83.5226,83.6404,83.2968,83.3165,48905.0
2024-01-02 15:00:00,84.9,85.07,84.86,84.93,10987.0,83.3361,83.503,83.2968,83.3656,10987.0
2024-01-02 15:30:00,84.92,85.32,84.85,85.3,70539.0,83.3557,83.7484,83.287,83.7287,70539.0
2024-01-03 09:30:00,84.45,84.46,83.58,83.7,12581.0,82.8944,82.9042,82.0404,82.1582,12581.0
2024-01-03 10:00:00,83.64,84.06,83.58,83.97,14335.0,82.0993,82.5116,82.0404,82.4232,14335.0
2024-01-03 10:30:00,83.91,83.92,83.46,83.55,11031.0,82.3643,82.3742,81.9226,82.011,11031.0
2024-01-03 11:00:00,83.56,83.85,83.56,83.68,9144.0,82.0208,82.3054,82.0208,82.1386,9144.0
2024-01-03 11:30:00,83.78,83.79,83.59,83.59,7352.0,82.2367,82.2466,82.0502,82.0502,7352.0
2024-01-03 12:00:00,83.59,83.68,83.41,83.68,6840.0,82.0502,82.1386,81.8736,82.1386,6840.0
2024-01-03 12:30:00,83.71,83.74,83.55,83.61,6187.0,82.168,82.1975,82.011,82.0699,6187.0
2024-01-03 13:00:00,83.67,83.72,83.57,83.65,3576.0,82.1288,82.1778,82.0306,82.1091,3576.0
2024-01-03 13:30:00,83.7,83.71,83.47,83.47,6224.0,82.1582,82.168,81.9324,81.9324,6224.0
2024-01-03 14:00:00,83.44,83.6,83.26,83.59,12691.0,81.903,82.0601,81.7263,82.0502,12691.0
2024-01-03 14:30:00,83.63,83.63,83.3,83.31,4722.0,82.0895,82.0895,81.7656,81.7754,4722.0
2024-01-03 15:00:00,83.25,83.25,83.08,83.15,9204.0,81.7165,81.7165,81.5496,81.6183,9204.0
2024-01-03 15:30:00,83.15,83.28,83.06,83.09,59572.0,81.6183,81.7459,81.53,81.5594,59572.0
2024-01-04 09:30:00,83.01,83.75,83.01,83.54,12176.0,81.4809,82.2073,81.4809,82.0012,12176.0
2024-01-04 10:00:00,83.45,83.84,83.34,83.67,14864.0,81.9128,82.2956,81.8048,82.1288,14864.0
2024-01-04 10:30:00,83.66,83.77,83.49,83.59,8392.0,82.1189,82.2269,81.9521,82.0502,8392.0
2024-01-04 11:00:00,83.65,83.93,83.56,83.78,4966.0,82.1091,82.384,82.0208,82.2367,4966.0
2024-01-04 11:30:00,83.79,83.81,83.56,83.62,7251.0,82.2466,82.2662,82.0208,82.0797,7251.0
2024-01-04 12:00:00,83.6,83.66,83.46,83.63,4042.0,82.0601,82.1189,81.9226,82.0895,4042.0
2024-01-04 12:30:00,83.61,83.67,83.56,83.62,3304.0,82.0699,82.1288,82.0208,82.0797,3304.0
2024-01-04 13:00:00,83.64,83.73,83.6,83.61,3317.0,82.0993,82.1877,82.0601,82.0699,3317.0
2024-01-04 13:30:00,83.67,83.67,83.49,83.52,4921.0,82.1288,82.1288,81.9521,81.9815,4921.0
2024-01-04 14:00:00,83.53,83.57,83.48,83.52,6236.0,81.9913,82.0306,81.9423,81.9815,6236.0
2024-01-04 14:30:00,83.49,83.57,83.36,83.55,7047.0,81.9521,82.0306,81.8245,82.011,7047.0
2024-01-04 15:00:00,83.52,83.67,83.45,83.51,7148.0,81.9815,82.1288,81.9128,81.9717,7148.0
2024-01-04 15:30:00,83.55,83.71,83.33,83.37,54328.0,82.011,82.168,81.795,81.8343,54328.0
2024-01-05 09:30:00,82.91,83.43,82.9,83.18,18051.0,81.3828,81.8932,81.3729,81.6478,18051.0
2024-01-05 10:00:00,83.28,83.54,83.13,83.2,14384.0,81.7459,82.0012,81.5987,81.6674,14384.0
2024-01-05 10:30:00,83.17,83.23,83.07,83.16,18057.0,81.638,81.6969,81.5398,81.6282,18057.0
2024-01-05 11:00:00,83.09,83.1,82.87,82.97,13294.0,81.5594,81.5693,81.3435,81.4417,13294.0
2024-01-05 11:30:00,82.97,83.27,82.97,83.2,15106.0,81.4417,81.7361,81.4417,81.6674,15106.0
2024-01-05 12:00:00,83.15,83.15,82.88,83.05,18268.0,81.6183,81.6183,81.3533,81.5202,18268.0
2024-01-05 12:30:00,83.07,83.22,83.07,83.12,6906.0,81.5398,81.6871,81.5398,81.5889,6906.0
2024-01-05 13:00:00,83.09,83.14,83.0,83.12,11991.0,81.5594,81.6085,81.4711,81.5889,11991.0
2024-01-05 13:30:00,83.24,83.44,83.24,83.3,6009.0,81.7067,81.903,81.7067,81.7656,6009.0
2024-01-05 14:00:00,83.29,83.48,83.29,83.35,8000.0,81.7558,81.9423,81.7558,81.8147,8000.0
2024-01-05 14:30:00,83.36,83.41,83.13,83.16,8375.0,81.8245,81.8736,81.5987,81.6282,8375.0
2024-01-05 15:00:00,83.17,83.33,83.15,83.32,11085.0,81.638,81.795,81.6183,81.7852,11085.0
2024-01-05 15:30:00,83.32,83.45,83.13,83.14,52603.0,81.7852,81.9128,81.5987,81.6085,52603.0
2024-01-08 09:30:00,83.22,83.43,82.96,83.12,10630.0,81.6871,81.8932,81.4318,81.5889,10630.0
2024-01-08 10:00:00,83.2,83.21,82.91,83.2,6899.0,81.6674,81.6772,81.3828,81.6674,6899.0
2024-01-08 10:30:00,83.19,83.24,83.11,83.11,5752.0,81.6576,81.7067,81.5791,81.5791,5752.0
2024-01-08 11:00:00,83.14,83.23,83.08,83.09,9162.0,81.6085,81.6969,81.5496,81.5594,9162.0
2024-01-08 11:30:00,83.1,83.16,83.02,83.16,16788.0,81.5693,81.6282,81.4907,81.6282,16788.0
2024-01-08 12:00:00,83.19,83.22,82.98,83.02,8747.0,81.6576,81.6871,81.4515,81.4907,8747.0
2024-01-08 12:30:00,83.03,83.2,83.03,83.18,8229.0,81.5006,81.6674,81.5006,81.6478,8229.0
2024-01-08 13:00:00,83.17,83.22,83.11,83.16,6814.0,81.638,81.6871,81.5791,81.6282,6814.0
2024-01-08 13:30:00,83.17,83.27,83.17,83.25,5843.0,81.638,81.7361,81.638,81.7165,5843.0
2024-01-08 14:00:00,83.3,83.45,83.26,83.41,7891.0,81.7656,81.9128,81.7263,81.8736,7891.0
2024-01-08 14:30:00,83.46,83.63,83.46,83.61,11058.0,81.9226,82.0895,81.9226,82.0699,11058.0
2024-01-08 15:00:00,83.58,83.65,83.54,83.61,3875.0,82.0404,82.1091,82.0012,82.0699,3875.0
2024-01-08 15:30:00,83.6,83.78,83.56,83.73,30228.0,82.0601,82.2367,82.0208,82.1877,30228.0
2024-01-09 09:30:00,82.9,83.12,82.54,82.96,14380.0,81.3729,81.5889,81.0196,81.4318,14380.0
2024-01-09 10:00:00,83.02,83.45,82.94,83.29,8235.0,81.4907,81.9128,81.4122,81.7558,8235.0
2024-01-09 10:30:00,83.35,83.41,83.18,83.22,7601.0,81.8147,81.8736,81.6478,81.6871,7601.0
2024-01-09 11:00:00,83.27,83.41,83.26,83.41,6925.0,81.7361,81.8736,81.7263,81.8736,6925.0
2024-01-09 11:30:00,83.4,83.55,83.36,83.53,7580.0,81.8637,82.011,81.8245,81.9913,7580.0
2024-01-09 12:00:00,83.53,83.62,83.49,83.61,11625.0,81.9913,82.0797,81.9521,82.0699,11625.0
2024-01-09 12:30:00,83.6,83.62,83.55,83.58,6474.0,82.0601,82.0797,82.011,82.0404,6474.0
2024-01-09 13:00:00,83.59,83.64,83.31,83.35,5539.0,82.0502,82.0993,81.7754,81.8147,5539.0
2024-01-09 13:30:00,83.32,83.46,83.19,83.34,6529.0,81.7852,81.9226,81.6576,81.8048,6529.0
2024-01-09 14:00:00,83.37,83.38,83.19,83.2,6313.0,81.8343,81.8441,81.6576,81.6674,6313.0
2024-01-09 14:30:00,83.22,83.26,83.14,83.19,13616.0,81.6871,81.7263,81.6085,81.6576,13616.0
2024-01-09 15:00:00,83.18,83.34,83.08,83.31,15356.0,81.6478,81.8048,81.5496,81.7754,15356.0
2024-01-09 15:30:00,83.28,83.36,83.18,83.24,49168.0,81.7459,81.8245,81.6478,81.7067,49168.0
2024-01-10 09:30:00,83.26,83.8,83.24,83.5,13424.0,81.7263,82.2564,81.7067,81.9619,13424.0
2024-01-10 10:00:00,83.5,83.5,83.29,83.5,10109.0,81.9619,81.9619,81.7558,81.9619,10109.0
2024-01-10 10:30:00,83.55,83.58,83.38,83.52,9811.0,82.011,82.0404,81.8441,81.9815,9811.0
2024-01-10 11:00:00,83.53,83.53,83.31,83.43,9070.0,81.9913,81.9913,81.7754,81.8932,9070.0
2024-01-10 11:30:00,83.43,83.46,83.27,83.34,5019.0,81.8932,81.9226,81.7361,81.8048,5019.0
2024-01-10 12:00:00,83.3,83.46,83.23,83.42,4396.0,81.7656,81.9226,81.6969,81.8834,4396.0
2024-01-10 12:30:00,83.41,83.41,83.25,83.27,10327.0,81.8736,81.8736,81.7165,81.7361,10327.0
2024-01-10 13:00:00,83.24,83.41,83.22,83.31,11628.0,81.7067,81.8736,81.6871,81.7754,11628.0
2024-01-10 13:30:00,83.3,83.37,83.23,83.32,12309.0,81.7656,81.8343,81.6969,81.7852,12309.0
2024-01-10 14:00:00,83.34,83.39,83.27,83.31,10138.0,81.8048,81.8539,81.7361,81.7754,10138.0
2024-01-10 14:30:00,83.34,83.41,83.3,83.38,13641.0,81.8048,81.8736,81.7656,81.8441,13641.0
2024-01-10 15:00:00,83.39,83.53,83.09,83.13,50232.0,81.8539,81.9913,81.5594,81.5987,50232.0
2024-01-10 15:30:00,83.11,83.37,83.02,83.31,102881.0,81.5791,81.8343,81.4907,81.7754,102881.0
2024-01-11 09:30:00,83.51,83.95,83.51,83.76,14880.0,81.9717,82.4036,81.9717,82.2171,14880.0
2024-01-11 10:00:00,83.83,83.83,83.44,83.58,29816.0,82.2858,82.2858,81.903,82.0404,29816.0
2024-01-11 10:30:00,83.62,83.63,83.21,83.21,18006.0,82.0797,82.0895,81.6772,81.6772,18006.0
2024-01-11 11:00:00,83.23,83.34,83.07,83.17,12828.0,81.6969,81.8048,81.5398,81.638,12828.0
2024-01-11 11:30:00,83.17,83.21,83.05,83.18,12580.0,81.638,81.6772,81.5202,81.6478,12580.0
2024-01-11 12:00:00,83.16,83.31,83.1,83.25,19565.0,81.6282,81.7754,81.5693,81.7165,19565.0
2024-01-11 12:30:00,83.23,83.42,83.19,83.3,14157.0,81.6969,81.8834,81.6576,81.7656,14157.0
2024-01-11 13:00:00,83.32,83.49,83.3,83.4,25983.0,81.7852,81.9521,81.7656,81.8637,25983.0
2024-01-11 13:30:00,83.4,83.45,83.31,83.45,11737.0,81.8637,81.9128,81.7754,81.9128,11737.0
2024-01-11 14:00:00,83.45,83.57,83.37,83.57,15126.0,81.9128,82.0306,81.8343,82.0306,15126.0
2024-01-11 14:30:00,83.53,83.76,83.53,83.76,6981.0,81.9913,82.2171,81.9913,82.2171,6981.0
2024-01-11 15:00:00,83.77,83.83,83.58,83.78,21577.0,82.2269,82.2858,82.0404,82.2367,21577.0
2024-01-11 15:30:00,83.8,84.21,83.8,84.06,69635.0,82.2564,82.6588,82.2564,82.5116,69635.0
2024-01-12 09:30:00,84.81,84.83,84.34,84.53,9413.0,83.2478,83.2674,82.7864,82.9729,9413.0
2024-01-12 10:00:00,84.44,84.77,84.29,84.31,18316.0,82.8846,83.2085,82.7373,82.757,18316.0
2024-01-12 10:30:00,84.39,84.41,84.07,84.14,10134.0,82.8355,82.8551,82.5214,82.5901,10134.0
2024-01-12 11:00:00,84.09,84.36,84.08,84.27,7185.0,82.541,82.8061,82.5312,82.7177,7185.0
2024-01-12 11:30:00,84.31,84.42,84.12,84.22,11834.0,82.757,82.8649,82.5705,82.6686,11834.0
2024-01-12 12:00:00,84.22,84.42,84.17,84.26,8380.0,82.6686,82.8649,82.6196,82.7079,8380.0
2024-01-12 12:30:00,84.28,84.48,84.24,84.32,9529.0,82.7275,82.9238,82.6883,82.7668,9529.0
2024-01-12 13:00:00,84.35,84.42,84.3,84.34,12588.0,82.7962,82.8649,82.7472,82.7864,12588.0
2024-01-12 13:30:00,84.38,84.5,84.34,84.48,7248.0,82.8257,82.9435,82.7864,82.9238,7248.0
2024-01-12 14:00:00,84.47,84.54,84.41,84.45,8145.0,82.914,82.9827,82.8551,82.8944,8145.0
2024-01-12 14:30:00,84.45,84.45,84.31,84.4,10758.0,82.8944,82.8944,82.757,82.8453,10758.0
2024-01-12 15:00:00,84.4,84.46,84.29,84.34,10893.0,82.8453,82.9042,82.7373,82.7864,10893.0
2024-01-12 15:30:00,84.32,84.61,84.32,84.53,51294.0,82.7668,83.0514,82.7668,82.9729,51294.0
2024-01-16 09:30:00,84.04,84.17,83.34,83.57,34842.0,82.4919,82.6196,81.8048,82.0306,34842.0
2024-01-16 10:00:00,83.7,84.05,83.6,84.04,43415.0,82.1582,82.5018,82.0601,82.4919,43415.0
2024-01-16 10:30:00,84.08,84.37,84.06,84.22,7504.0,82.5312,82.8159,82.5116,82.6686,7504.0
2024-01-16 11:00:00,84.23,84.48,84.05,84.35,15284.0,82.6784,82.9238,82.5018,82.7962,15284.0
2024-01-16 11:30:00,84.34,84.38,84.15,84.38,8040.0,82.7864,82.8257,82.5999,82.8257,8040.0
2024-01-16 12:00:00,84.38,84.38,84.16,84.16,10603.0,82.8257,82.8257,82.6097,82.6097,10603.0
2024-01-16 12:30:00,84.15,84.24,84.1,84.14,14916.0,82.5999,82.6883,82.5508,82.5901,14916.0
2024-01-16 13:00:00,84.13,84.43,84.12,84.36,10877.0,82.5803,82.8748,82.5705,82.8061,10877.0
2024-01-16 13:30:00,84.37,84.48,84.27,84.33,21099.0,82.8159,82.9238,82.7177,82.7766,21099.0
2024-01-16 14:00:00,84.38,84.38,84.16,84.24,14713.0,82.8257,82.8257,82.6097,82.6883,14713.0
2024-01-16 14:30:00,84.23,84.45,84.19,84.45,10327.0,82.6784,82.8944,82.6392,82.8944,10327.0
2024-01-16 15:00:00,84.45,84.46,84.3,84.32,20436.0,82.8944,82.9042,82.7472,82.7668,20436.0
2024-01-16 15:30:00,84.32,84.49,84.32,84.42,74097.0,82.7668,82.9337,82.7668,82.8649,74097.0
2024-01-17 09:30:00,83.61,84.16,83.43,83.91,12393.0,82.0699,82.6097,81.8932,82.3643,12393.0
2024-01-17 10:00:00,83.99,84.14,83.88,83.95,15610.0,82.4429,82.5901,82.3349,82.4036,15610.0
2024-01-17 10:30:00,83.92,84.03,83.87,84.0,13825.0,82.3742,82.4821,82.3251,82.4527,13825.0
2024-01-17 11:00:00,84.01,84.15,83.92,83.97,30413.0,82.4625,82.5999,82.3742,82.4232,30413.0
2024-01-17 11:30:00,83.97,84.02,83.91,83.96,11779.0,82.4232,82.4723,82.3643,82.4134,11779.0
2024-01-17 12:00:00,83.93,83.93,83.78,83.79,7423.0,82.384,82.384,82.2367,82.2466,7423.0
2024-01-17 12:30:00,83.78,83.78,83.63,83.75,10449.0,82.2367,82.2367,82.0895,82.2073,10449.0
2024-01-17 13:00:00,83.75,83.81,83.56,83.58,11775.0,82.2073,82.2662,82.0208,82.0404,11775.0
2024-01-17 13:30:00,83.58,83.58,83.41,83.5,18834.0,82.0404,82.0404,81.8736,81.9619,18834.0
2024-01-17 14:00:00,83.5,83.56,83.43,83.52,10456.0,81.9619,82.0208,81.8932,81.9815,10456.0
2024-01-17 14:30:00,83.52,83.59,83.51,83.51,7933.0,81.9815,82.0502,81.9717,81.9717,7933.0
2024-01-17 15:00:00,83.52,83.56,83.33,83.46,15077.0,81.9815,82.0208,81.795,81.9226,15077.0
2024-01-17 15:30:00,83.42,83.55,83.32,83.32,83999.0,81.8834,82.011,81.7852,81.7852,83999.0
2024-01-18 09:30:00,83.76,84.16,83.76,84.09,11716.0,82.2171,82.6097,82.2171,82.541,11716.0
2024-01-18 10:00:00,84.05,84.57,84.04,84.43,15555.0,82.5018,83.0122,82.4919,82.8748,15555.0
2024-01-18 10:30:00,84.48,84.64,84.26,84.27,13105.0,82.9238,83.0809,82.7079,82.7177,13105.0
2024-01-18 11:00:00,84.23,84.4,84.22,84.34,12834.0,82.6784,82.8453,82.6686,82.7864,12834.0
2024-01-18 11:30:00,84.33,84.48,84.19,84.19,15165.0,82.7766,82.9238,82.6392,82.6392,15165.0
2024-01-18 12:00:00,84.2,84.24,83.98,84.18,12979.0,82.649,82.6883,82.4331,82.6294,12979.0
2024-01-18 12:30:00,84.17,84.26,84.12,84.12,10166.0,82.6196,82.7079,82.5705,82.5705,10166.0
2024-01-18 13:00:00,84.09,84.12,83.92,84.05,20344.0,82.541,82.5705,82.3742,82.5018,20344.0
2024-01-18 13:30:00,84.05,84.38,84.05,84.33,11863.0,82.5018,82.8257,82.5018,82.7766,11863.0
2024-01-18 14:00:00,84.33,84.58,84.32,84.57,11480.0,82.7766,83.022,82.7668,83.0122,11480.0
2024-01-18 14:30:00,84.61,84.64,84.46,84.63,22567.0,83.0514,83.0809,82.9042,83.0711,22567.0
2024-01-18 15:00:00,84.63,84.82,84.63,84.8,19702.0,83.0711,83.2576,83.0711,83.2379,19702.0
2024-01-18 15:30:00,84.81,84.99,84.77,84.86,77432.0,83.2478,83.4244,83.2085,83.2968,77432.0
2024-01-19 09:30:00,84.86,84.86,83.94,84.11,16337.0,83.5467,83.5467,82.641,82.8083,16337.0
2024-01-19 10:00:00,84.17,84.2,83.81,84.02,12707.0,82.8674,82.8969,82.513,82.7197,12707.0
2024-01-19 10:30:00,84.12,84.13,83.86,84.07,3642.0,82.8182,82.828,82.5622,82.769,3642.0
2024-01-19 11:00:00,83.97,84.22,83.97,84.18,17393.0,82.6705,82.9166,82.6705,82.8773,17393.0
2024-01-19 11:30:00,84.16,84.27,84.07,84.23,10809.0,82.8576,82.9659,82.769,82.9265,10809.0
2024-01-19 12:00:00,84.28,84.42,84.22,84.42,6569.0,82.9757,83.1135,82.9166,83.1135,6569.0
2024-01-19 12:30:00,84.43,84.79,84.42,84.77,31242.0,83.1234,83.4778,83.1135,83.4581,31242.0
2024-01-19 13:00:00,84.77,84.86,84.69,84.86,9508.0,83.4581,83.5467,83.3794,83.5467,9508.0
2024-01-19 13:30:00,84.88,84.95,84.88,84.92,11429.0,83.5664,83.6353,83.5664,83.6058,11429.0
2024-01-19 14:00:00,84.92,85.03,84.89,85.0,33900.0,83.6058,83.7141,83.5763,83.6846,33900.0
2024-01-19 14:30:00,85.02,85.04,84.89,85.01,9078.0,83.7043,83.7239,83.5763,83.6944,9078.0
2024-01-19 15:00:00,84.99,85.06,84.77,84.86,14510.0,83.6747,83.7436,83.4581,83.5467,14510.0
2024-01-19 15:30:00,84.84,85.0,84.74,85.0,44933.0,83.527,83.6846,83.4286,83.6846,44933.0
2024-01-22 09:30:00,85.3,85.73,85.17,85.61,16108.0,83.9799,84.4033,83.8519,84.2851,16108.0
2024-01-22 10:00:00,85.56,86.03,85.54,86.03,9515.0,84.2359,84.6986,84.2162,84.6986,9515.0
2024-01-22 10:30:00,85.94,85.94,85.58,85.67,8553.0,84.61,84.61,84.2556,84.3442,8553.0
2024-01-22 11:00:00,85.64,85.7,85.45,85.66,6512.0,84.3147,84.3737,84.1276,84.3344,6512.0
2024-01-22 11:30:00,85.67,85.77,85.67,85.73,4834.0,84.3442,84.4426,84.3442,84.4033,4834.0
2024-01-22 12:00:00,85.71,85.75,85.54,85.64,3840.0,84.3836,84.423,84.2162,84.3147,3840.0
2024-01-22 12:30:00,85.66,85.66,85.56,85.58,9124.0,84.3344,84.3344,84.2359,84.2556,9124.0
2024-01-22 13:00:00,85.56,85.59,85.42,85.44,6381.0,84.2359,84.2654,84.0981,84.1178,6381.0
2024-01-22 13:30:00,85.45,85.64,85.37,85.59,6372.0,84.1276,84.3147,84.0488,84.2654,6372.0
2024-01-22 14:00:00,85.64,85.65,85.54,85.62,6397.0,84.3147,84.3245,84.2162,84.295,6397.0
2024-01-22 14:30:00,85.62,85.67,85.58,85.61,7374.0,84.295,84.3442,84.2556,84.2851,7374.0
2024-01-22 15:00:00,85.61,85.68,85.54,85.66,11901.0,84.2851,84.354,84.2162,84.3344,11901.0
2024-01-22 15:30:00,85.66,85.73,85.51,85.53,47108.0,84.3344,84.4033,84.1867,84.2064,47108.0
2024-01-23 09:30:00,85.8,85.89,85.7,85.81,10539.0,84.4722,84.5608,84.3737,84.482,10539.0
2024-01-23 10:00:00,85.71,85.79,85.39,85.4,7279.0,84.3836,84.4623,84.0685,84.0784,7279.0
2024-01-23 10:30:00,85.27,85.27,84.88,84.98,5619.0,83.9504,83.9504,83.5664,83.6649,5619.0
2024-01-23 11:00:00,85.01,85.13,84.95,84.95,7168.0,83.6944,83.8126,83.6353,83.6353,7168.0
2024-01-23 11:30:00,84.92,85.07,84.87,85.04,4599.0,83.6058,83.7535,83.5566,83.7239,4599.0
2024-01-23 12:00:00,85.05,85.08,84.98,85.06,6620.0,83.7338,83.7633,83.6649,83.7436,6620.0
2024-01-23 12:30:00,85.04,85.18,85.02,85.18,4189.0,83.7239,83.8618,83.7043,83.8618,4189.0
2024-01-23 13:00:00,85.14,85.24,85.09,85.17,6373.0,83.8224,83.9209,83.7732,83.8519,6373.0
2024-01-23 13:30:00,85.12,85.28,85.08,85.22,7044.0,83.8027,83.9602,83.7633,83.9012,7044.0
2024-01-23 14:00:00,85.24,85.28,85.13,85.25,8156.0,83.9209,83.9602,83.8126,83.9307,8156.0
2024-01-23 14:30:00,85.28,85.29,85.16,85.24,4631.0,83.9602,83.9701,83.8421,83.9209,4631.0
2024-01-23 15:00:00,85.22,85.3,85.18,85.23,16214.0,83.9012,83.9799,83.8618,83.911,16214.0
2024-01-23 15:30:00,85.23,85.24,85.0,85.01,44783.0,83.911,83.9209,83.6846,83.6944,44783.0
2024-01-24 09:30:00,85.48,85.48,84.67,84.87,8254.0,84.1571,84.1571,83.3597,83.5566,8254.0
2024-01-24 10:00:00,84.84,84.84,84.4,84.62,10371.0,83.527,83.527,83.0939,83.3104,10371.0
2024-01-24 10:30:00,84.62,84.75,84.46,84.46,16601.0,83.3104,83.4384,83.1529,83.1529,16601.0
2024-01-24 11:00:00,84.47,84.67,84.43,84.6,8707.0,83.1628,83.3597,83.1234,83.2908,8707.0
2024-01-24 11:30:00,84.6,84.63,84.46,84.62,9000.0,83.2908,83.3203,83.1529,83.3104,9000.0
2024-01-24 12:00:00,84.58,84.6,84.51,84.56,5197.0,83.2711,83.2908,83.2021,83.2514,5197.0
2024-01-24 12:30:00,84.6,84.64,84.54,84.59,3850.0,83.2908,83.3301,83.2317,83.2809,3850.0
2024-01-24 13:00:00,84.68,84.69,84.33,84.37,8247.0,83.3695,83.3794,83.0249,83.0643,8247.0
2024-01-24 13:30:00,84.37,84.37,84.14,84.18,7884.0,83.0643,83.0643,82.8379,82.8773,7884.0
2024-01-24 14:00:00,84.19,84.2,83.96,83.96,4920.0,82.8871,82.8969,82.6607,82.6607,4920.0
2024-01-24 14:30:00,84.05,84.19,83.97,84.1,4016.0,82.7493,82.8871,82.6705,82.7985,4016.0
2024-01-24 15:00:00,84.09,84.15,83.89,83.89,7157.0,82.7886,82.8477,82.5917,82.5917,7157.0
2024-01-24 15:30:00,83.93,84.25,83.93,84.04,46002.0,82.6311,82.9462,82.6311,82.7394,46002.0
2024-01-25 09:30:00,84.66,85.08,84.57,84.86,16313.0,83.3498,83.7633,83.2612,83.5467,16313.0
2024-01-25 10:00:00,84.95,85.06,84.69,84.88,16968.0,83.6353,83.7436,83.3794,83.5664,16968.0
2024-01-25 10:30:00,84.92,84.93,84.49,84.61,10042.0,83.6058,83.6156,83.1825,83.3006,10042.0
2024-01-25 11:00:00,84.65,84.71,84.56,84.63,5922.0,83.34,83.3991,83.2514,83.3203,5922.0
2024-01-25 11:30:00,84.6,84.64,84.53,84.57,4791.0,83.2908,83.3301,83.2218,83.2612,4791.0
2024-01-25 12:00:00,84.59,84.61,84.42,84.52,20609.0,83.2809,83.3006,83.1135,83.212,20609.0
2024-01-25 12:30:00,84.51,84.52,84.42,84.47,5490.0,83.2021,83.212,83.1135,83.1628,5490.0
2024-01-25 13:00:00,84.5,84.68,84.34,84.34,7447.0,83.1923,83.3695,83.0348,83.0348,7447.0
2024-01-25 13:30:00,84.34,84.4,84.27,84.3,21759.0,83.0348,83.0939,82.9659,82.9954,21759.0
2024-01-25 14:00:00,84.3,84.41,84.17,84.4,9527.0,82.9954,83.1037,82.8674,83.0939,9527.0
2024-01-25 14:30:00,84.42,84.45,84.33,84.38,6658.0,83.1135,83.1431,83.0249,83.0742,6658.0
2024-01-25 15:00:00,84.38,84.45,84.33,84.39,7827.0,83.0742,83.1431,83.0249,83.084,7827.0
2024-01-25 15:30:00,84.42,84.63,84.41,84.6,70543.0,83.1135,83.3203,83.1037,83.2908,70543.0
2024-01-26 09:30:00,84.69,85.0,84.29,84.51,19177.0,83.3794,83.6846,82.9856,83.2021,19177.0
2024-01-26 10:00:00,84.51,84.53,84.18,84.41,55212.0,83.2021,83.2218,82.8773,83.1037,55212.0
2024-01-26 10:30:00,84.44,84.69,84.33,84.59,24679.0,83.1332,83.3794,83.0249,83.2809,24679.0
2024-01-26 11:00:00,84.59,84.71,84.52,84.67,9355.0,83.2809,83.3991,83.212,83.3597,9355.0
2024-01-26 11:30:00,84.64,84.64,84.28,84.42,8102.0,83.3301,83.3301,82.9757,83.1135,8102.0
2024-01-26 12:00:00,84.43,84.72,84.4,84.61,17603.0,83.1234,83.4089,83.0939,83.3006,17603.0
2024-01-26 12:30:00,84.62,84.62,84.31,84.34,13993.0,83.3104,83.3104,83.0052,83.0348,13993.0
2024-01-26 13:00:00,84.33,84.45,84.28,84.4,10922.0,83.0249,83.1431,82.9757,83.0939,10922.0
2024-01-26 13:30:00,84.4,84.42,84.19,84.32,10485.0,83.0939,83.1135,82.8871,83.0151,10485.0
2024-01-26 14:00:00,84.3,84.55,84.29,84.55,15350.0,82.9954,83.2415,82.9856,83.2415,15350.0
2024-01-26 14:30:00,84.57,84.67,84.48,84.66,21969.0,83.2612,83.3597,83.1726,83.3498,21969.0
2024-01-26 15:00:00,84.68,84.69,84.53,84.65,20562.0,83.3695,83.3794,83.2218,83.34,20562.0
2024-01-26 15:30:00,84.66,84.83,84.61,84.78,81753.0,83.3498,83.5172,83.3006,83.468,81753.0
2024-01-29 09:30:00,84.43,85.06,84.16,84.91,43775.0,83.1234,83.7436,82.8576,83.596,43775.0
2024-01-29 10:00:00,84.9,84.95,84.4,84.67,53600.0,83.5861,83.6353,83.0939,83.3597,53600.0
2024-01-29 10:30:00,84.64,84.73,84.51,84.54,26096.0,83.3301,83.4187,83.2021,83.2317,26096.0
2024-01-29 11:00:00,84.51,84.57,84.42,84.54,27417.0,83.2021,83.2612,83.1135,83.2317,27417.0
2024-01-29 11:30:00,84.51,84.59,84.46,84.57,21944.0,83.2021,83.2809,83.1529,83.2612,21944.0
2024-01-29 12:00:00,84.57,84.83,84.53,84.79,38444.0,83.2612,83.5172,83.2218,83.4778,38444.0
2024-01-29 12:30:00,84.79,84.79,84.57,84.59,31014.0,83.4778,83.4778,83.2612,83.2809,31014.0
2024-01-29 13:00:00,84.58,84.64,84.57,84.62,20577.0,83.2711,83.3301,83.2612,83.3104,20577.0
2024-01-29 13:30:00,84.63,84.73,84.59,84.59,10058.0,83.3203,83.4187,83.2809,83.2809,10058.0
2024-01-29 14:00:00,84.62,84.85,84.58,84.85,36413.0,83.3104,83.5369,83.2711,83.5369,36413.0
2024-01-29 14:30:00,84.85,84.92,84.7,84.7,22087.0,83.5369,83.6058,83.3892,83.3892,22087.0
2024-01-29 15:00:00,84.73,85.27,84.73,85.13,33971.0,83.4187,83.9504,83.4187,83.8126,33971.0
2024-01-29 15:30:00,85.1,85.28,84.97,85.16,128825.0,83.783,83.9602,83.655,83.8421,128825.0
2024-01-30 09:30:00,84.83,85.52,83.63,84.81,180285.0,83.5172,84.1965,82.3358,83.4975,180285.0
2024-01-30 10:00:00,84.75,85.95,84.65,85.41,60596.0,83.4384,84.6199,83.34,84.0882,60596.0
2024-01-30 10:30:00,85.41,85.73,85.27,85.27,38312.0,84.0882,84.4033,83.9504,83.9504,38312.0
2024-01-30 11:00:00,85.31,86.31,85.19,86.31,57605.0,83.9898,84.9743,83.8716,84.9743,57605.0
2024-01-30 11:30:00,86.28,86.47,86.0,86.4,35759.0,84.9448,85.1318,84.6691,85.0629,35759.0
2024-01-30 12:00:00,86.39,86.84,86.34,86.74,25262.0,85.0531,85.4961,85.0038,85.3976,25262.0
2024-01-30 12:30:00,86.73,86.74,86.47,86.54,21551.0,85.3878,85.3976,85.1318,85.2007,21551.0
2024-01-30 13:00:00,86.53,86.6,86.32,86.57,18997.0,85.1909,85.2598,84.9841,85.2303,18997.0
2024-01-30 13:30:00,86.59,86.6,86.31,86.42,21537.0,85.25,85.2598,84.9743,85.0826,21537.0
2024-01-30 14:00:00,86.44,86.92,86.44,86.91,20725.0,85.1023,85.5749,85.1023,85.565,20725.0
2024-01-30 14:30:00,86.92,86.92,86.64,86.89,20820.0,85.5749,85.5749,85.2992,85.5453,20820.0
2024-01-30 15:00:00,86.91,86.95,86.75,86.87,24608.0,85.565,85.6044,85.4075,85.5256,24608.0
2024-01-30 15:30:00,86.85,86.91,86.6,86.89,206966.0,85.5059,85.565,85.2598,85.5453,206966.0
2024-01-31 09:30:00,86.84,86.85,86.1,86.19,25909.0,85.4961,85.5059,84.7675,84.8561,25909.0
2024-01-31 10:00:00,86.19,86.21,85.8,86.06,31851.0,84.8561,84.8758,84.4722,84.7282,31851.0
2024-01-31 10:30:00,86.09,86.29,85.64,86.29,12987.0,84.7577,84.9546,84.3147,84.9546,12987.0
2024-01-31 11:00:00,86.24,86.42,86.08,86.16,17136.0,84.9054,85.0826,84.7479,84.8266,17136.0
2024-01-31 11:30:00,86.16,86.17,85.7,85.76,14085.0,84.8266,84.8365,84.3737,84.4328,14085.0
2024-01-31 12:00:00,85.75,86.06,85.68,86.06,27716.0,84.423,84.7282,84.354,84.7282,27716.0
2024-01-31 12:30:00,86.03,86.19,85.81,86.19,12904.0,84.6986,84.8561,84.482,84.8561,12904.0
2024-01-31 13:00:00,86.21,86.22,86.05,86.2,9508.0,84.8758,84.8857,84.7183,84.866,9508.0
2024-01-31 13:30:00,86.22,86.32,86.16,86.16,9459.0,84.8857,84.9841,84.8266,84.8266,9459.0
2024-01-31 14:00:00,86.24,86.25,85.63,85.69,13673.0,84.9054,84.9152,84.3048,84.3639,13673.0
2024-01-31 14:30:00,85.71,86.34,85.59,85.65,10129.0,84.3836,85.0038,84.2654,84.3245,10129.0
2024-01-31 15:00:00,85.61,85.62,85.0,85.38,26161.0,84.2851,84.295,83.6846,84.0587,26161.0
2024-01-31 15:30:00,85.39,85.57,85.14,85.3,257375.0,84.0685,84.2457,83.8224,83.9799,257375.0
2024-02-01 09:30:00,85.67,85.84,85.11,85.35,10793.0,84.3442,84.5116,83.7929,84.0291,10793.0
2024-02-01 10:00:00,85.26,85.91,85.22,85.91,11802.0,83.9405,84.5805,83.9012,84.5805,11802.0
2024-02-01 10:30:00,85.92,85.94,85.45,85.47,19291.0,84.5903,84.61,84.1276,84.1473,19291.0
2024-02-01 11:00:00,85.42,85.61,85.37,85.51,15748.0,84.0981,84.2851,84.0488,84.1867,15748.0
2024-02-01 11:30:00,85.56,85.79,85.55,85.78,15706.0,84.2359,84.4623,84.2261,84.4525,15706.0
2024-02-01 12:00:00,85.79,86.14,85.76,86.04,18828.0,84.4623,84.8069,84.4328,84.7085,18828.0
2024-02-01 12:30:00,86.02,86.53,86.02,86.45,8324.0,84.6888,85.1909,84.6888,85.1121,8324.0
2024-02-01 13:00:00,86.5,86.52,86.15,86.2,13399.0,85.1614,85.181,84.8168,84.866,13399.0
2024-02-01 13:30:00,86.22,86.41,86.14,86.34,8566.0,84.8857,85.0727,84.8069,85.0038,8566.0
2024-02-01 14:00:00,86.4,86.47,86.4,86.41,6884.0,85.0629,85.1318,85.0629,85.0727,6884.0
2024-02-01 14:30:00,86.4,86.59,86.31,86.59,10494.0,85.0629,85.25,84.9743,85.25,10494.0
2024-02-01 15:00:00,86.6,86.65,86.48,86.61,16960.0,85.2598,85.309,85.1417,85.2696,16960.0
2024-02-01 15:30:00,86.62,86.7,86.37,86.58,67242.0,85.2795,85.3583,85.0334,85.2401,67242.0
2024-02-02 09:30:00,86.31,86.31,85.35,86.14,27638.0,84.9743,84.9743,84.0291,84.8069,27638.0
2024-02-02 10:00:00,86.15,86.18,85.63,85.93,14631.0,84.8168,84.8463,84.3048,84.6002,14631.0
2024-02-02 10:30:00,85.91,85.95,85.54,85.88,13211.0,84.5805,84.6199,84.2162,84.5509,13211.0
2024-02-02 11:00:00,85.9,86.16,85.88,86.16,9225.0,84.5706,84.8266,84.5509,84.8266,9225.0
2024-02-02 11:30:00,86.19,86.37,86.07,86.2,11976.0,84.8561,85.0334,84.738,84.866,11976.0
2024-02-02 12:00:00,86.22,86.31,85.95,86.12,12168.0,84.8857,84.9743,84.6199,84.7872,12168.0
2024-02-02 12:30:00,86.12,86.2,85.68,85.87,22958.0,84.7872,84.866,84.354,84.5411,22958.0
2024-02-02 13:00:00,85.9,86.17,85.85,86.07,66862.0,84.5706,84.8365,84.5214,84.738,66862.0
2024-02-02 13:30:00,86.02,86.32,85.86,86.23,30484.0,84.6888,84.9841,84.5313,84.8955,30484.0
2024-02-02 14:00:00,86.25,86.62,86.24,86.34,29497.0,84.9152,85.2795,84.9054,85.0038,29497.0
2024-02-02 14:30:00,86.31,86.63,86.31,86.63,10349.0,84.9743,85.2893,84.9743,85.2893,10349.0
2024-02-02 15:00:00,86.61,86.86,86.56,86.86,23074.0,85.2696,85.5158,85.2204,85.5158,23074.0
2024-02-02 15:30:00,86.88,87.0,86.64,86.94,116162.0,85.5355,85.6536,85.2992,85.5945,116162.0
2024-02-05 09:30:00,85.69,86.2,85.62,85.63,25631.0,84.3639,84.866,84.295,84.3048,25631.0
2024-02-05 10:00:00,85.66,85.83,85.22,85.29,12303.0,84.3344,84.5017,83.9012,83.9701,12303.0
2024-02-05 10:30:00,85.28,85.55,85.27,85.35,10088.0,83.9602,84.2261,83.9504,84.0291,10088.0
2024-02-05 11:00:00,85.33,85.82,85.33,85.81,11537.0,84.0095,84.4919,84.0095,84.482,11537.0
2024-02-05 11:30:00,85.82,86.01,85.8,85.99,14675.0,84.4919,84.6789,84.4722,84.6592,14675.0
2024-02-05 12:00:00,85.99,85.99,85.78,85.98,10766.0,84.6592,84.6592,84.4525,84.6494,10766.0
2024-02-05 12:30:00,86.0,86.09,85.86,85.95,14697.0,84.6691,84.7577,84.5313,84.6199,14697.0
2024-02-05 13:00:00,85.93,86.15,85.82,86.08,62368.0,84.6002,84.8168,84.4919,84.7479,62368.0
2024-02-05 13:30:00,86.08,86.27,86.07,86.2,12715.0,84.7479,84.9349,84.738,84.866,12715.0
2024-02-05 14:00:00,86.2,86.37,86.15,86.23,12628.0,84.866,85.0334,84.8168,84.8955,12628.0
2024-02-05 14:30:00,86.24,86.38,86.22,86.32,14958.0,84.9054,85.0432,84.8857,84.9841,14958.0
2024-02-05 15:00:00,86.31,86.33,85.99,86.08,18645.0,84.9743,84.994,84.6592,84.7479,18645.0
2024-02-05 15:30:00,86.09,86.17,85.92,86.09,88282.0,84.7577,84.8365,84.5903,84.7577,88282.0
2024-02-06 09:30:00,86.08,86.57,85.95,86.35,26132.0,84.7479,85.2303,84.6199,85.0137,26132.0
2024-02-06 10:00:00,86.35,86.36,85.83,86.14,89612.0,85.0137,85.0235,84.5017,84.8069,89612.0
2024-02-06 10:30:00,86.19,86.49,86.18,86.42,17119.0,84.8561,85.1515,84.8463,85.0826,17119.0
2024-02-06 11:00:00,86.44,86.5,86.3,86.48,16786.0,85.1023,85.1614,84.9644,85.1417,16786.0
2024-02-06 11:30:00,86.5,86.55,86.26,86.42,11895.0,85.1614,85.2106,84.9251,85.0826,11895.0
2024-02-06 12:00:00,86.4,86.55,86.34,86.55,8498.0,85.0629,85.2106,85.0038,85.2106,8498.0
2024-02-06 12:30:00,86.56,86.71,86.48,86.67,9229.0,85.2204,85.3681,85.1417,85.3287,9229.0
2024-02-06 13:00:00,86.64,86.65,86.53,86.59,10682.0,85.2992,85.309,85.1909,85.25,10682.0
2024-02-06 13:30:00,86.6,86.8,86.56,86.76,12287.0,85.2598,85.4567,85.2204,85.4173,12287.0
2024-02-06 14:00:00,86.73,86.73,86.5,86.55,16069.0,85.3878,85.3878,85.1614,85.2106,16069.0
2024-02-06 14:30:00,86.55,86.76,86.5,86.73,11023.0,85.2106,85.4173,85.1614,85.3878,11023.0
2024-02-06 15:00:00,86.75,86.86,86.72,86.81,17930.0,85.4075,85.5158,85.3779,85.4666,17930.0
2024-02-06 15:30:00,86.81,86.98,86.68,86.85,105233.0,85.4666,85.6339,85.3386,85.5059,105233.0
2024-02-07 09:30:00,87.23,87.59,86.92,87.3,22123.0,85.8801,86.2345,85.5749,85.949,22123.0
2024-02-07 10:00:00,87.26,87.64,87.25,87.56,65844.0,85.9096,86.2837,85.8997,86.2049,65844.0
2024-02-07 10:30:00,87.56,87.59,87.29,87.34,25644.0,86.2049,86.2345,85.9391,85.9884,25644.0
2024-02-07 11:00:00,87.32,87.41,87.19,87.32,21753.0,85.9687,86.0573,85.8407,85.9687,21753.0
2024-02-07 11:30:00,87.36,87.49,87.29,87.46,10935.0,86.008,86.136,85.9391,86.1065,10935.0
2024-02-07 12:00:00,87.45,87.76,87.38,87.74,33785.0,86.0966,86.4019,86.0277,86.3822,33785.0
2024-02-07 12:30:00,87.76,87.76,87.54,87.7,43069.0,86.4019,86.4019,86.1853,86.3428,43069.0
2024-02-07 13:00:00,87.65,87.8,87.42,87.54,26895.0,86.2936,86.4412,86.0671,86.1853,26895.0
2024-02-07 13:30:00,87.55,87.71,87.51,87.69,8769.0,86.1951,86.3526,86.1557,86.3329,8769.0
2024-02-07 14:00:00,87.68,87.84,87.68,87.7,20636.0,86.3231,86.4806,86.3231,86.3428,20636.0
2024-02-07 14:30:00,87.74,87.89,87.68,87.72,24692.0,86.3822,86.5298,86.3231,86.3625,24692.0
2024-02-07 15:00:00,87.7,87.7,87.33,87.33,64758.0,86.3428,86.3428,85.9785,85.9785,64758.0
2024-02-07 15:30:00,87.36,87.36,87.05,87.3,205588.0,86.008,86.008,85.7028,85.949,205588.0
2024-02-08 09:30:00,87.35,87.39,86.93,87.29,10232.0,85.9982,86.0376,85.5847,85.9391,10232.0
2024-02-08 10:00:00,87.28,87.4,87.06,87.08,12034.0,85.9293,86.0474,85.7127,85.7324,12034.0
2024-02-08 10:30:00,87.05,87.11,86.78,86.87,9025.0,85.7028,85.7619,85.437,85.5256,9025.0
2024-02-08 11:00:00,86.86,86.89,86.69,86.71,35355.0,85.5158,85.5453,85.3484,85.3681,35355.0
2024-02-08 11:30:00,86.73,86.96,86.56,86.94,61580.0,85.3878,85.6142,85.2204,85.5945,61580.0
2024-02-08 12:00:00,86.97,87.43,86.93,87.4,109703.0,85.6241,86.077,85.5847,86.0474,109703.0
2024-02-08 12:30:00,87.38,87.55,87.28,87.54,109366.0,86.0277,86.1951,85.9293,86.1853,109366.0
2024-02-08 13:00:00,87.6,87.92,87.52,87.52,16269.0,86.2443,86.5594,86.1656,86.1656,16269.0
2024-02-08 13:30:00,87.52,87.56,87.44,87.51,52026.0,86.1656,86.2049,86.0868,86.1557,52026.0
2024-02-08 14:00:00,87.55,87.8,87.51,87.64,11263.0,86.1951,86.4412,86.1557,86.2837,11263.0
2024-02-08 14:30:00,87.66,87.78,87.58,87.76,6270.0,86.3034,86.4215,86.2246,86.4019,6270.0
2024-02-08 15:00:00,87.77,87.82,87.68,87.78,12803.0,86.4117,86.4609,86.3231,86.4215,12803.0
2024-02-08 15:30:00,87.73,87.9,87.64,87.86,97515.0,86.3723,86.5397,86.2837,86.5003,97515.0
2024-02-09 09:30:00,88.0,88.29,87.76,88.21,16273.0,86.6381,86.9236,86.4019,86.8449,16273.0
2024-02-09 10:00:00,88.21,88.21,87.88,88.01,18419.0,86.8449,86.8449,86.52,86.648,18419.0
2024-02-09 10:30:00,87.97,88.14,87.96,87.98,6984.0,86.6086,86.776,86.5988,86.6184,6984.0
2024-02-09 11:00:00,87.97,88.07,87.86,87.92,10351.0,86.6086,86.7071,86.5003,86.5594,10351.0
2024-02-09 11:30:00,87.89,87.99,87.81,87.87,28696.0,86.5298,86.6283,86.4511,86.5101,28696.0
2024-02-09 12:00:00,87.89,88.1,87.83,88.1,8184.0,86.5298,86.7366,86.4708,86.7366,8184.0
2024-02-09 12:30:00,88.09,88.13,88.01,88.09,7458.0,86.7267,86.7661,86.648,86.7267,7458.0
2024-02-09 13:00:00,88.11,88.3,88.05,88.28,8292.0,86.7464,86.9335,86.6874,86.9138,8292.0
2024-02-09 13:30:00,88.3,88.31,88.06,88.17,12060.0,86.9335,86.9433,86.6972,86.8055,12060.0
2024-02-09 14:00:00,88.17,88.23,88.15,88.23,11255.0,86.8055,86.8646,86.7858,86.8646,11255.0
2024-02-09 14:30:00,88.23,88.26,88.09,88.09,15008.0,86.8646,86.8941,86.7267,86.7267,15008.0
2024-02-09 15:00:00,88.07,88.23,88.01,88.16,16391.0,86.7071,86.8646,86.648,86.7957,16391.0
2024-02-09 15:30:00,88.17,88.17,88.01,88.12,60528.0,86.8055,86.8055,86.648,86.7563,60528.0
2024-02-12 09:30:00,87.95,88.04,87.65,87.73,39647.0,86.5889,86.6775,86.2936,86.3723,39647.0
2024-02-12 10:00:00,87.73,87.82,87.63,87.74,22137.0,86.3723,86.4609,86.2739,86.3822,22137.0
2024-02-12 10:30:00,87.75,87.9,87.74,87.81,17253.0,86.392,86.5397,86.3822,86.4511,17253.0
2024-02-12 11:00:00,87.83,88.11,87.8,88.05,28697.0,86.4708,86.7464,86.4412,86.6874,28697.0
2024-02-12 11:30:00,88.04,88.22,88.04,88.12,7172.0,86.6775,86.8547,86.6775,86.7563,7172.0
2024-02-12 12:00:00,88.1,88.2,88.07,88.08,22792.0,86.7366,86.835,86.7071,86.7169,22792.0
2024-02-12 12:30:00,88.12,88.17,88.04,88.16,17559.0,86.7563,86.8055,86.6775,86.7957,17559.0
2024-02-12 13:00:00,88.14,88.16,87.98,88.0,13429.0,86.776,86.7957,86.6184,86.6381,13429.0
2024-02-12 13:30:00,88.01,88.09,87.96,88.09,14700.0,86.648,86.7267,86.5988,86.7267,14700.0
2024-02-12 14:00:00,88.07,88.25,87.91,88.07,57552.0,86.7071,86.8843,86.5495,86.7071,57552.0
2024-02-12 14:30:00,88.06,88.08,87.83,87.89,22664.0,86.6972,86.7169,86.4708,86.5298,22664.0
2024-02-12 15:00:00,87.9,88.07,87.9,87.99,26957.0,86.5397,86.7071,86.5397,86.6283,26957.0
2024-02-12 15:30:00,87.98,88.14,87.91,88.14,68480.0,86.6184,86.776,86.5495,86.776,68480.0
2024-02-13 09:30:00,86.75,87.6,86.08,86.2,79154.0,85.4075,86.2443,84.7479,84.866,79154.0
2024-02-13 10:00:00,86.11,86.77,86.06,86.76,37110.0,84.7774,85.4272,84.7282,85.4173,37110.0
2024-02-13 10:30:00,86.76,87.13,86.65,87.0,85885.0,85.4173,85.7816,85.309,85.6536,85885.0
2024-02-13 11:00:00,87.0,87.92,87.0,87.87,59970.0,85.6536,86.5594,85.6536,86.5101,59970.0
2024-02-13 11:30:00,87.88,88.08,87.77,87.92,27282.0,86.52,86.7169,86.4117,86.5594,27282.0
2024-02-13 12:00:00,87.9,87.99,87.74,87.79,35262.0,86.5397,86.6283,86.3822,86.4314,35262.0
2024-02-13 12:30:00,87.81,87.85,87.5,87.66,12552.0,86.4511,86.4905,86.1459,86.3034,12552.0
2024-02-13 13:00:00,87.65,87.65,87.38,87.5,19601.0,86.2936,86.2936,86.0277,86.1459,19601.0
2024-02-13 13:30:00,87.49,87.53,87.39,87.46,14248.0,86.136,86.1754,86.0376,86.1065,14248.0
2024-02-13 14:00:00,87.47,87.47,86.93,86.98,28473.0,86.1163,86.1163,85.5847,85.6339,28473.0
2024-02-13 14:30:00,86.98,87.17,86.73,86.74,17748.0,85.6339,85.821,85.3878,85.3976,17748.0
2024-02-13 15:00:00,86.77,86.86,86.63,86.86,24383.0,85.4272,85.5158,85.2893,85.5158,24383.0
2024-02-13 15:30:00,86.84,87.55,86.77,87.54,163944.0,85.4961,86.1951,85.4272,86.1853,163944.0
2024-02-14 09:30:00,88.0,88.15,87.67,87.72,12015.0,86.6381,86.7858,86.3132,86.3625,12015.0
2024-02-14 10:00:00,87.75,88.05,87.52,87.92,12893.0,86.392,86.6874,86.1656,86.5594,12893.0
2024-02-14 10:30:00,87.95,87.96,87.5,87.5,17710.0,86.5889,86.5988,86.1459,86.1459,17710.0
2024-02-14 11:00:00,87.44,87.57,87.29,87.51,8491.0,86.0868,86.2148,85.9391,86.1557,8491.0
2024-02-14 11:30:00,87.49,87.51,87.29,87.3,9424.0,86.136,86.1557,85.9391,85.949,9424.0
2024-02-14 12:00:00,87.26,87.56,87.18,87.56,11532.0,85.9096,86.2049,85.8308,86.2049,11532.0
2024-02-14 12:30:00,87.59,87.72,87.54,87.72,8982.0,86.2345,86.3625,86.1853,86.3625,8982.0
2024-02-14 13:00:00,87.74,87.77,87.56,87.65,11281.0,86.3822,86.4117,86.2049,86.2936,11281.0
2024-02-14 13:30:00,87.7,88.03,87.7,87.97,33902.0,86.3428,86.6677,86.3428,86.6086,33902.0
2024-02-14 14:00:00,87.96,88.05,87.7,88.04,13220.0,86.5988,86.6874,86.3428,86.6775,13220.0
2024-02-14 14:30:00,88.01,88.28,88.0,88.28,13276.0,86.648,86.9138,86.6381,86.9138,13276.0
2024-02-14 15:00:00,88.32,88.35,88.13,88.21,21143.0,86.9532,86.9827,86.7661,86.8449,21143.0
2024-02-14 15:30:00,88.22,88.45,88.08,88.34,98896.0,86.8547,87.0812,86.7169,86.9729,98896.0
2024-02-15 09:30:00,88.5,89.19,88.5,88.66,16796.0,87.1304,87.8097,87.1304,87.2879,16796.0
2024-02-15 10:00:00,88.64,88.78,88.48,88.5,6914.0,87.2682,87.4061,87.1107,87.1304,6914.0
2024-02-15 10:30:00,88.56,88.63,88.33,88.47,16110.0,87.1895,87.2584,86.963,87.1009,16110.0
2024-02-15 11:00:00,88.48,88.51,88.23,88.3,7696.0,87.1107,87.1402,86.8646,86.9335,7696.0
2024-02-15 11:30:00,88.29,88.4,88.16,88.16,16053.0,86.9236,87.0319,86.7957,86.7957,16053.0
2024-02-15 12:00:00,88.2,88.28,88.16,88.25,18417.0,86.835,86.9138,86.7957,86.8843,18417.0
2024-02-15 12:30:00,88.24,88.24,88.14,88.14,11811.0,86.8744,86.8744,86.776,86.776,11811.0
2024-02-15 13:00:00,88.13,88.32,88.13,88.2,27590.0,86.7661,86.9532,86.7661,86.835,27590.0
2024-02-15 13:30:00,88.22,88.33,88.17,88.31,29688.0,86.8547,86.963,86.8055,86.9433,29688.0
2024-02-15 14:00:00,88.3,88.59,88.3,88.49,45955.0,86.9335,87.219,86.9335,87.1206,45955.0
2024-02-15 14:30:00,88.5,88.76,88.49,88.73,13991.0,87.1304,87.3864,87.1206,87.3568,13991.0
2024-02-15 15:00:00,88.73,88.73,88.53,88.6,13156.0,87.3568,87.3568,87.1599,87.2289,13156.0
2024-02-15 15:30:00,88.59,88.69,88.4,88.63,64332.0,87.219,87.3175,87.0319,87.2584,64332.0
2024-02-16 09:30:00,88.68,88.94,88.4,88.65,17543.0,87.3076,87.5636,87.0319,87.2781,17543.0
2024-02-16 10:00:00,88.48,89.01,88.39,88.95,7764.0,87.1107,87.6325,87.0221,87.5734,7764.0
2024-02-16 10:30:00,89.0,89.11,88.9,88.98,8315.0,87.6227,87.731,87.5242,87.603,8315.0
2024-02-16 11:00:00,89.0,89.15,88.92,89.15,4588.0,87.6227,87.7703,87.5439,87.7703,4588.0
2024-02-16 11:30:00,89.18,89.31,89.07,89.15,13067.0,87.7999,87.9279,87.6916,87.7703,13067.0
2024-02-16 12:00:00,89.2,89.3,89.09,89.3,15077.0,87.8196,87.918,87.7113,87.918,15077.0
2024-02-16 12:30:00,89.35,89.35,89.1,89.11,10456.0,87.9672,87.9672,87.7211,87.731,10456.0
2024-02-16 13:00:00,89.1,89.1,88.97,89.02,6955.0,87.7211,87.7211,87.5931,87.6424,6955.0
2024-02-16 13:30:00,89.04,89.1,89.02,89.08,5702.0,87.662,87.7211,87.6424,87.7014,5702.0
2024-02-16 14:00:00,89.06,89.23,89.06,89.09,12744.0,87.6817,87.8491,87.6817,87.7113,12744.0
2024-02-16 14:30:00,89.09,89.09,88.55,88.56,12912.0,87.7113,87.7113,87.1796,87.1895,12912.0
2024-02-16 15:00:00,88.58,88.77,88.58,88.65,13301.0,87.2092,87.3962,87.2092,87.2781,13301.0
2024-02-16 15:30:00,88.66,88.67,88.1,88.15,97747.0,87.2879,87.2978,86.7366,86.7858,97747.0
2024-02-20 09:30:00,87.5,87.76,87.26,87.34,30187.0,86.1459,86.4019,85.9096,85.9884,30187.0
2024-02-20 10:00:00,87.35,87.73,87.21,87.67,31930.0,85.9982,86.3723,85.8604,86.3132,31930.0
2024-02-20 10:30:00,87.69,87.91,87.6,87.91,7937.0,86.3329,86.5495,86.2443,86.5495,7937.0
2024-02-20 11:00:00,87.9,87.92,87.66,87.74,22984.0,86.5397,86.5594,86.3034,86.3822,22984.0
2024-02-20 11:30:00,87.73,87.77,87.61,87.68,6886.0,86.3723,86.4117,86.2542,86.3231,6886.0
2024-02-20 12:00:00,87.67,87.69,87.56,87.64,28846.0,86.3132,86.3329,86.2049,86.2837,28846.0
2024-02-20 12:30:00,87.67,87.74,87.56,87.63,17627.0,86.3132,86.3822,86.2049,86.2739,17627.0
2024-02-20 13:00:00,87.65,87.78,87.64,87.72,7141.0,86.2936,86.4215,86.2837,86.3625,7141.0
2024-02-20 13:30:00,87.67,87.94,87.6,87.91,7297.0,86.3132,86.5791,86.2443,86.5495,7297.0
2024-02-20 14:00:00,87.92,87.96,87.85,87.96,8533.0,86.5594,86.5988,86.4905,86.5988,8533.0
2024-02-20 14:30:00,87.95,88.2,87.92,88.2,6714.0,86.5889,86.835,86.5594,86.835,6714.0
2024-02-20 15:00:00,88.2,88.26,88.09,88.22,11911.0,86.835,86.8941,86.7267,86.8547,11911.0
2024-02-20 15:30:00,88.23,88.23,87.84,88.02,63261.0,86.8646,86.8646,86.4806,86.6578,63261.0
2024-02-21 09:30:00,88.09,88.49,88.06,88.48,21131.0,86.7267,87.1206,86.6972,87.1107,21131.0
2024-02-21 10:00:00,88.48,88.63,88.38,88.56,19314.0,87.1107,87.2584,87.0123,87.1895,19314.0
2024-02-21 10:30:00,88.51,88.52,88.35,88.38,5511.0,87.1402,87.1501,86.9827,87.0123,5511.0
2024-02-21 11:00:00,88.38,88.57,88.35,88.43,12459.0,87.0123,87.1993,86.9827,87.0615,12459.0
2024-02-21 11:30:00,88.43,88.43,88.18,88.36,13009.0,87.0615,87.0615,86.8154,86.9926,13009.0
2024-02-21 12:00:00,88.34,88.55,88.3,88.54,9512.0,86.9729,87.1796,86.9335,87.1698,9512.0
2024-02-21 12:30:00,88.56,88.62,88.45,88.6,13547.0,87.1895,87.2485,87.0812,87.2289,13547.0
2024-02-21 13:00:00,88.6,88.71,88.43,88.62,21178.0,87.2289,87.3371,87.0615,87.2485,21178.0
2024-02-21 13:30:00,88.61,88.68,88.54,88.6,15262.0,87.2387,87.3076,87.1698,87.2289,15262.0
2024-02-21 14:00:00,88.58,88.58,88.3,88.39,12226.0,87.2092,87.2092,86.9335,87.0221,12226.0
2024-02-21 14:30:00,88.38,88.38,88.24,88.34,9894.0,87.0123,87.0123,86.8744,86.9729,9894.0
2024-02-21 15:00:00,88.34,88.34,88.14,88.25,21886.0,86.9729,86.9729,86.776,86.8843,21886.0
2024-02-21 15:30:00,88.27,88.75,88.25,88.67,83173.0,86.904,87.3765,86.8843,87.2978,83173.0
2024-02-22 09:30:00,89.0,89.61,88.56,89.44,24319.0,87.6227,88.2232,87.1895,88.0559,24319.0
2024-02-22 10:00:00,89.31,89.59,89.3,89.39,46012.0,87.9279,88.2035,87.918,88.0066,46012.0
2024-02-22 10:30:00,89.4,89.4,89.0,89.11,10896.0,88.0165,88.0165,87.6227,87.731,10896.0
2024-02-22 11:00:00,89.14,89.25,89.03,89.03,10831.0,87.7605,87.8688,87.6522,87.6522,10831.0
2024-02-22 11:30:00,89.0,89.16,89.0,89.06,15522.0,87.6227,87.7802,87.6227,87.6817,15522.0
2024-02-22 12:00:00,89.03,89.15,88.9,89.01,11739.0,87.6522,87.7703,87.5242,87.6325,11739.0
2024-02-22 12:30:00,89.01,89.13,88.96,89.08,10687.0,87.6325,87.7507,87.5833,87.7014,10687.0
2024-02-22 13:00:00,89.08,89.08,88.9,89.01,13540.0,87.7014,87.7014,87.5242,87.6325,13540.0
2024-02-22 13:30:00,89.03,89.22,88.97,89.18,22532.0,87.6522,87.8393,87.5931,87.7999,22532.0
2024-02-22 14:00:00,89.27,89.5,89.24,89.5,17760.0,87.8885,88.1149,87.8589,88.1149,17760.0
2024-02-22 14:30:00,89.51,89.55,89.34,89.42,20474.0,88.1248,88.1642,87.9574,88.0362,20474.0
2024-02-22 15:00:00,89.42,89.65,89.41,89.49,34584.0,88.0362,88.2626,88.0263,88.1051,34584.0
2024-02-22 15:30:00,89.49,89.79,89.39,89.71,125073.0,88.1051,88.4004,88.0066,88.3217,125073.0
2024-02-23 09:30:00,90.0,90.2,89.75,89.76,38882.0,88.6072,88.8041,88.3611,88.3709,38882.0
2024-02-23 10:00:00,89.78,89.96,89.66,89.96,7726.0,88.3906,88.5678,88.2724,88.5678,7726.0
2024-02-23 10:30:00,89.91,89.95,89.56,89.65,3188.0,88.5186,88.558,88.174,88.2626,3188.0
2024-02-23 11:00:00,89.71,89.71,89.49,89.65,4941.0,88.3217,88.3217,88.1051,88.2626,4941.0
2024-02-23 11:30:00,89.59,89.7,89.35,89.39,14547.0,88.2035,88.3118,87.9672,88.0066,14547.0
2024-02-23 12:00:00,89.42,89.81,89.42,89.68,11440.0,88.0362,88.4201,88.0362,88.2921,11440.0
2024-02-23 12:30:00,89.63,89.81,89.58,89.74,5682.0,88.2429,88.4201,88.1937,88.3512,5682.0
2024-02-23 13:00:00,89.72,89.96,89.7,89.93,6117.0,88.3315,88.5678,88.3118,88.5383,6117.0
2024-02-23 13:30:00,89.9,89.97,89.9,89.92,5406.0,88.5087,88.5777,88.5087,88.5284,5406.0
2024-02-23 14:00:00,89.92,89.97,89.76,89.8,5410.0,88.5284,88.5777,88.3709,88.4103,5410.0
2024-02-23 14:30:00,89.79,89.96,89.79,89.96,5441.0,88.4004,88.5678,88.4004,88.5678,5441.0
2024-02-23 15:00:00,89.96,90.03,89.91,89.99,7369.0,88.5678,88.6367,88.5186,88.5973,7369.0
2024-02-23 15:30:00,89.98,90.47,89.95,90.38,112363.0,88.5875,89.0699,88.558,88.9813,112363.0
2024-02-26 09:30:00,89.87,90.32,89.63,90.25,29137.0,88.4792,88.9222,88.2429,88.8533,29137.0
2024-02-26 10:00:00,90.28,90.28,89.95,90.09,10100.0,88.8829,88.8829,88.558,88.6958,10100.0
2024-02-26 10:30:00,90.09,90.19,89.99,90.01,15585.0,88.6958,88.7942,88.5973,88.617,15585.0
2024-02-26 11:00:00,90.07,90.18,89.98,90.03,8404.0,88.6761,88.7844,88.5875,88.6367,8404.0
2024-02-26 11:30:00,90.01,90.05,89.95,90.0,7314.0,88.617,88.6564,88.558,88.6072,7314.0
2024-02-26 12:00:00,89.96,90.08,89.94,90.08,4806.0,88.5678,88.6859,88.5481,88.6859,4806.0
2024-02-26 12:30:00,90.08,90.08,89.9,89.98,13468.0,88.6859,88.6859,88.5087,88.5875,13468.0
2024-02-26 13:00:00,90.0,90.0,89.74,89.74,6548.0,88.6072,88.6072,88.3512,88.3512,6548.0
2024-02-26 13:30:00,89.75,89.91,89.69,89.9,7512.0,88.3611,88.5186,88.302,88.5087,7512.0
2024-02-26 14:00:00,89.88,89.92,89.74,89.85,14552.0,88.489,88.5284,88.3512,88.4595,14552.0
2024-02-26 14:30:00,89.86,89.97,89.82,89.94,11788.0,88.4694,88.5777,88.43,88.5481,11788.0
2024-02-26 15:00:00,89.96,90.06,89.94,90.0,17577.0,88.5678,88.6663,88.5481,88.6072,17577.0
2024-02-26 15:30:00,90.0,90.02,89.84,89.86,95587.0,88.6072,88.6269,88.4497,88.4694,95587.0
2024-02-27 09:30:00,90.04,90.04,89.52,89.59,29006.0,88.6466,88.6466,88.1346,88.2035,29006.0
2024-02-27 10:00:00,89.59,89.63,89.48,89.54,16059.0,88.2035,88.2429,88.0952,88.1543,16059.0
2024-02-27 10:30:00,89.58,89.6,89.35,89.43,7655.0,88.1937,88.2134,87.9672,88.046,7655.0
2024-02-27 11:00:00,89.49,89.54,89.27,89.28,7089.0,88.1051,88.1543,87.8885,87.8983,7089.0
2024-02-27 11:30:00,89.28,89.38,89.25,89.28,7624.0,87.8983,87.9968,87.8688,87.8983,7624.0
2024-02-27 12:00:00,89.27,89.3,88.99,89.03,10566.0,87.8885,87.918,87.6128,87.6522,10566.0
2024-02-27 12:30:00,89.05,89.2,89.0,89.01,9954.0,87.6719,87.8196,87.6227,87.6325,9954.0
2024-02-27 13:00:00,88.96,89.07,88.95,89.07,8157.0,87.5833,87.6916,87.5734,87.6916,8157.0
2024-02-27 13:30:00,89.09,89.22,89.09,89.19,6716.0,87.7113,87.8393,87.7113,87.8097,6716.0
2024-02-27 14:00:00,89.19,89.3,89.14,89.28,5108.0,87.8097,87.918,87.7605,87.8983,5108.0
2024-02-27 14:30:00,89.25,89.37,89.15,89.27,7645.0,87.8688,87.9869,87.7703,87.8885,7645.0
2024-02-27 15:00:00,89.3,89.47,89.29,89.45,8022.0,87.918,88.0854,87.9082,88.0657,8022.0
2024-02-27 15:30:00,89.47,89.71,89.45,89.57,46960.0,88.0854,88.3217,88.0657,88.1838,46960.0
2024-02-28 09:30:00,89.4,89.88,89.12,89.61,18292.0,88.0165,88.489,87.7408,88.2232,18292.0
2024-02-28 10:00:00,89.59,89.97,89.53,89.95,16611.0,88.2035,88.5777,88.1445,88.558,16611.0
2024-02-28 10:30:00,89.89,90.03,89.79,89.94,17104.0,88.4989,88.6367,88.4004,88.5481,17104.0
2024-02-28 11:00:00,89.93,89.93,89.74,89.88,14657.0,88.5383,88.5383,88.3512,88.489,14657.0
2024-02-28 11:30:00,89.86,89.98,89.8,89.88,11460.0,88.4694,88.5875,88.4103,88.489,11460.0
2024-02-28 12:00:00,89.88,90.01,89.79,90.0,13857.0,88.489,88.617,88.4004,88.6072,13857.0
2024-02-28 12:30:00,90.0,90.15,89.96,90.12,14073.0,88.6072,88.7549,88.5678,88.7253,14073.0
2024-02-28 13:00:00,90.12,90.26,90.09,90.23,9296.0,88.7253,88.8632,88.6958,88.8336,9296.0
2024-02-28 13:30:00,90.24,90.28,89.97,89.99,23955.0,88.8435,88.8829,88.5777,88.5973,23955.0
2024-02-28 14:00:00,90.01,90.02,89.67,89.78,16626.0,88.617,88.6269,88.2823,88.3906,16626.0
2024-02-28 14:30:00,89.79,89.91,89.73,89.76,18147.0,88.4004,88.5186,88.3414,88.3709,18147.0
2024-02-28 15:00:00,89.76,89.9,89.72,89.85,21182.0,88.3709,88.5087,88.3315,88.4595,21182.0
2024-02-28 15:30:00,89.85,90.06,89.82,90.01,90374.0,88.4595,88.6663,88.43,88.617,90374.0
2024-02-29 09:30:00,90.41,90.41,89.87,90.01,17767.0,89.0108,89.0108,88.4792,88.617,17767.0
2024-02-29 10:00:00,90.01,90.02,89.53,89.73,9054.0,88.617,88.6269,88.1445,88.3414,9054.0
2024-02-29 10:30:00,89.85,89.92,89.78,89.89,5246.0,88.4595,88.5284,88.3906,88.4989,5246.0
2024-02-29 11:00:00,89.92,90.12,89.92,89.93,5606.0,88.5284,88.7253,88.5284,88.5383,5606.0
2024-02-29 11:30:00,89.91,90.0,89.75,89.97,5261.0,88.5186,88.6072,88.3611,88.5777,5261.0
2024-02-29 12:00:00,90.0,90.0,89.78,89.96,5402.0,88.6072,88.6072,88.3906,88.5678,5402.0
2024-02-29 12:30:00,89.99,90.37,89.99,90.22,11020.0,88.5973,88.9715,88.5973,88.8238,11020.0
2024-02-29 13:00:00,90.24,90.37,90.19,90.31,12611.0,88.8435,88.9715,88.7942,88.9124,12611.0
2024-02-29 13:30:00,90.25,90.37,90.19,90.33,13721.0,88.8533,88.9715,88.7942,88.9321,13721.0
2024-02-29 14:00:00,90.33,90.37,90.09,90.09,12368.0,88.9321,88.9715,88.6958,88.6958,12368.0
2024-02-29 14:30:00,90.11,90.53,90.1,90.53,22585.0,88.7155,89.129,88.7056,89.129,22585.0
2024-02-29 15:00:00,90.54,90.85,90.5,90.84,32900.0,89.1388,89.444,89.0994,89.4342,32900.0
2024-02-29 15:30:00,90.86,91.53,90.72,91.22,245602.0,89.4539,90.1135,89.316,89.8083,245602.0
2024-03-01 09:30:00,90.99,91.43,90.93,91.34,14943.0,89.5819,90.0151,89.5228,89.9264,14943.0
2024-03-01 10:00:00,91.39,91.44,91.02,91.02,16410.0,89.9757,90.0249,89.6114,89.6114,16410.0
2024-03-01 10:30:00,90.98,91.11,90.74,90.96,11038.0,89.572,89.7,89.3357,89.5523,11038.0
2024-03-01 11:00:00,91.02,91.07,90.7,90.71,16784.0,89.6114,89.6606,89.2964,89.3062,16784.0
2024-03-01 11:30:00,90.69,90.91,90.59,90.87,11577.0,89.2865,89.5031,89.1881,89.4637,11577.0
2024-03-01 12:00:00,90.85,90.88,90.71,90.82,9930.0,89.444,89.4736,89.3062,89.4145,9930.0
2024-03-01 12:30:00,90.79,90.9,90.69,90.69,12606.0,89.385,89.4933,89.2865,89.2865,12606.0
2024-03-01 13:00:00,90.66,90.73,90.56,90.65,7939.0,89.257,89.3259,89.1585,89.2471,7939.0
2024-03-01 13:30:00,90.61,90.83,90.54,90.83,11498.0,89.2077,89.4243,89.1388,89.4243,11498.0
2024-03-01 14:00:00,90.83,91.1,90.83,91.1,14151.0,89.4243,89.6902,89.4243,89.6902,14151.0
2024-03-01 14:30:00,91.13,91.15,90.97,91.11,14721.0,89.7197,89.7394,89.5622,89.7,14721.0
2024-03-01 15:00:00,91.08,91.08,90.92,91.05,17162.0,89.6705,89.6705,89.5129,89.6409,17162.0
2024-03-01 15:30:00,91.07,91.32,90.99,91.28,82690.0,89.6606,89.9068,89.5819,89.8674,82690.0
2024-03-04 09:30:00,91.59,92.45,91.59,92.38,35551.0,90.1726,91.0193,90.1726,90.9504,35551.0
2024-03-04 10:00:00,92.5,92.59,92.3,92.46,15575.0,91.0685,91.1571,90.8716,91.0291,15575.0
2024-03-04 10:30:00,92.42,92.42,92.04,92.16,10166.0,90.9897,90.9897,90.6156,90.7338,10166.0
2024-03-04 11:00:00,92.15,92.48,92.14,92.47,9308.0,90.7239,91.0488,90.7141,91.039,9308.0
2024-03-04 11:30:00,92.47,92.63,92.27,92.3,10903.0,91.039,91.1965,90.8421,90.8716,10903.0
2024-03-04 12:00:00,92.3,92.36,92.22,92.31,17613.0,90.8716,90.9307,90.7928,90.8814,17613.0
2024-03-04 12:30:00,92.31,92.4,92.12,92.13,31236.0,90.8814,90.97,90.6944,90.7042,31236.0
2024-03-04 13:00:00,92.14,92.29,92.14,92.21,22340.0,90.7141,90.8617,90.7141,90.783,22340.0
2024-03-04 13:30:00,92.23,92.24,92.09,92.12,22573.0,90.8027,90.8125,90.6648,90.6944,22573.0
2024-03-04 14:00:00,92.1,92.29,92.1,92.17,24935.0,90.6747,90.8617,90.6747,90.7436,24935.0
2024-03-04 14:30:00,92.14,92.18,92.04,92.06,24306.0,90.7141,90.7534,90.6156,90.6353,24306.0
2024-03-04 15:00:00,92.04,92.07,91.82,91.82,27554.0,90.6156,90.6452,90.399,90.399,27554.0
2024-03-04 15:30:00,91.79,91.82,91.42,91.47,124178.0,90.3695,90.399,90.0052,90.0544,124178.0
2024-03-05 09:30:00,91.43,91.67,90.92,91.0,36135.0,90.0151,90.2513,89.5129,89.5917,36135.0
2024-03-05 10:00:00,91.15,91.32,90.61,90.76,21629.0,89.7394,89.9068,89.2077,89.3554,21629.0
2024-03-05 10:30:00,90.77,91.09,90.62,91.08,17616.0,89.3653,89.6803,89.2176,89.6705,17616.0
2024-03-05 11:00:00,91.12,91.2,90.93,91.07,9114.0,89.7099,89.7886,89.5228,89.6606,9114.0
2024-03-05 11:30:00,91.09,91.42,91.01,91.39,12857.0,89.6803,90.0052,89.6016,89.9757,12857.0
2024-03-05 12:00:00,91.43,91.51,91.33,91.48,7994.0,90.0151,90.0938,89.9166,90.0643,7994.0
2024-03-05 12:30:00,91.46,91.47,91.31,91.37,9701.0,90.0446,90.0544,89.8969,89.956,9701.0
2024-03-05 13:00:00,91.36,91.41,91.23,91.39,12872.0,89.9461,89.9954,89.8182,89.9757,12872.0
2024-03-05 13:30:00,91.39,91.45,91.21,91.27,15597.0,89.9757,90.0347,89.7985,89.8575,15597.0
2024-03-05 14:00:00,91.25,91.5,91.23,91.26,23510.0,89.8378,90.084,89.8182,89.8477,23510.0
2024-03-05 14:30:00,91.26,91.26,90.74,90.92,21066.0,89.8477,89.8477,89.3357,89.5129,21066.0
2024-03-05 15:00:00,90.92,91.01,90.45,90.45,16469.0,89.5129,89.6016,89.0502,89.0502,16469.0
2024-03-05 15:30:00,90.46,90.96,90.46,90.93,66363.0,89.0601,89.5523,89.0601,89.5228,66363.0
2024-03-06 09:30:00,91.5,91.89,91.43,91.53,13976.0,90.084,90.4679,90.0151,90.1135,13976.0
2024-03-06 10:00:00,91.52,91.83,91.31,91.82,21703.0,90.1037,90.4089,89.8969,90.399,21703.0
2024-03-06 10:30:00,91.75,91.88,91.65,91.67,18596.0,90.3301,90.4581,90.2317,90.2513,18596.0
2024-03-06 11:00:00,91.69,91.85,91.68,91.8,11587.0,90.271,90.4286,90.2612,90.3793,11587.0
2024-03-06 11:30:00,91.8,91.88,91.67,91.84,14875.0,90.3793,90.4581,90.2513,90.4187,14875.0
2024-03-06 12:00:00,91.89,92.28,91.89,92.2,14218.0,90.4679,90.8519,90.4679,90.7731,14218.0
2024-03-06 12:30:00,92.2,92.36,92.17,92.21,21207.0,90.7731,90.9307,90.7436,90.783,21207.0
2024-03-06 13:00:00,92.22,92.26,92.03,92.2,13399.0,90.7928,90.8322,90.6058,90.7731,13399.0
2024-03-06 13:30:00,92.2,92.24,91.91,92.07,13715.0,90.7731,90.8125,90.4876,90.6452,13715.0
2024-03-06 14:00:00,92.09,92.12,91.87,92.02,15924.0,90.6648,90.6944,90.4482,90.5959,15924.0
2024-03-06 14:30:00,92.04,92.12,91.84,92.09,34704.0,90.6156,90.6944,90.4187,90.6648,34704.0
2024-03-06 15:00:00,92.09,92.1,91.88,92.0,15055.0,90.6648,90.6747,90.4581,90.5762,15055.0
2024-03-06 15:30:00,92.0,92.3,91.96,92.19,58110.0,90.5762,90.8716,90.5369,90.7633,58110.0
2024-03-07 09:30:00,92.75,93.22,92.6,93.16,24162.0,91.3146,91.7774,91.1669,91.7183,24162.0
2024-03-07 10:00:00,93.16,93.26,93.01,93.19,11260.0,91.7183,91.8167,91.5706,91.7478,11260.0
2024-03-07 10:30:00,93.18,93.48,93.17,93.39,11678.0,91.738,92.0333,91.7281,91.9447,11678.0
2024-03-07 11:00:00,93.31,93.31,92.88,92.98,9806.0,91.866,91.866,91.4426,91.5411,9806.0
2024-03-07 11:30:00,92.98,93.13,92.88,93.11,7975.0,91.5411,91.6887,91.4426,91.6691,7975.0
2024-03-07 12:00:00,93.09,93.31,93.06,93.29,6583.0,91.6494,91.866,91.6198,91.8463,6583.0
2024-03-07 12:30:00,93.2,93.24,93.12,93.18,6418.0,91.7577,91.797,91.6789,91.738,6418.0
2024-03-07 13:00:00,93.19,93.33,93.19,93.23,9272.0,91.7478,91.8857,91.7478,91.7872,9272.0
2024-03-07 13:30:00,93.21,93.43,93.18,93.42,8579.0,91.7675,91.9841,91.738,91.9743,8579.0
2024-03-07 14:00:00,93.45,93.52,93.39,93.43,7128.0,92.0038,92.0727,91.9447,91.9841,7128.0
2024-03-07 14:30:00,93.43,93.46,93.36,93.39,8776.0,91.9841,92.0136,91.9152,91.9447,8776.0
2024-03-07 15:00:00,93.39,93.39,93.26,93.32,9066.0,91.9447,91.9447,91.8167,91.8758,9066.0
2024-03-07 15:30:00,93.29,93.68,93.29,93.46,52405.0,91.8463,92.2302,91.8463,92.0136,52405.0
2024-03-08 09:30:00,93.71,93.74,93.38,93.51,14242.0,92.2598,92.2893,91.9349,92.0629,14242.0
2024-03-08 10:00:00,93.51,93.71,93.13,93.18,13733.0,92.0629,92.2598,91.6887,91.738,13733.0
2024-03-08 10:30:00,93.15,93.47,93.04,93.42,9785.0,91.7084,92.0235,91.6001,91.9743,9785.0
2024-03-08 11:00:00,93.44,93.52,93.17,93.17,8684.0,91.9939,92.0727,91.7281,91.7281,8684.0
2024-03-08 11:30:00,93.14,93.22,93.0,93.01,9276.0,91.6986,91.7774,91.5608,91.5706,9276.0
2024-03-08 12:00:00,93.03,93.24,93.03,93.14,17104.0,91.5903,91.797,91.5903,91.6986,17104.0
2024-03-08 12:30:00,93.15,93.45,92.87,92.92,19012.0,91.7084,92.0038,91.4328,91.482,19012.0
2024-03-08 13:00:00,92.85,92.87,92.63,92.66,5497.0,91.4131,91.4328,91.1965,91.226,5497.0
2024-03-08 13:30:00,92.62,92.65,92.33,92.39,7606.0,91.1866,91.2162,90.9011,90.9602,7606.0
2024-03-08 14:00:00,92.42,92.79,92.42,92.79,5257.0,90.9897,91.354,90.9897,91.354,5257.0
2024-03-08 14:30:00,92.81,92.98,92.81,92.84,11445.0,91.3737,91.5411,91.3737,91.4032,11445.0
2024-03-08 15:00:00,92.88,92.88,92.49,92.49,5209.0,91.4426,91.4426,91.0587,91.0587,5209.0
2024-03-08 15:30:00,92.47,92.71,92.45,92.62,34745.0,91.039,91.2752,91.0193,91.1866,34745.0
2024-03-11 09:30:00,92.29,92.62,92.18,92.41,15612.0,90.8617,91.1866,90.7534,90.9799,15612.0
2024-03-11 10:00:00,92.43,92.43,91.81,91.84,9857.0,90.9996,90.9996,90.3892,90.4187,9857.0
2024-03-11 10:30:00,91.87,92.36,91.87,92.36,11018.0,90.4482,90.9307,90.4482,90.9307,11018.0
2024-03-11 11:00:00,92.37,92.42,92.02,92.02,7620.0,90.9405,90.9897,90.5959,90.5959,7620.0
2024-03-11 11:30:00,91.96,92.27,91.89,92.26,5386.0,90.5369,90.8421,90.4679,90.8322,5386.0
2024-03-11 12:00:00,92.29,92.29,92.17,92.2,6804.0,90.8617,90.8617,90.7436,90.7731,6804.0
2024-03-11 12:30:00,92.21,92.32,92.17,92.2,6703.0,90.783,90.8913,90.7436,90.7731,6703.0
2024-03-11 13:00:00,92.2,92.35,92.08,92.34,6940.0,90.7731,90.9208,90.655,90.911,6940.0
2024-03-11 13:30:00,92.36,92.39,92.29,92.37,7742.0,90.9307,90.9602,90.8617,90.9405,7742.0
2024-03-11 14:00:00,92.39,92.45,92.28,92.45,5601.0,90.9602,91.0193,90.8519,91.0193,5601.0
2024-03-11 14:30:00,92.43,92.6,92.41,92.45,12308.0,90.9996,91.1669,90.9799,91.0193,12308.0
2024-03-11 15:00:00,92.47,92.64,92.44,92.54,9374.0,91.039,91.2063,91.0094,91.1079,9374.0
2024-03-11 15:30:00,92.52,92.75,92.49,92.56,69320.0,91.0882,91.3146,91.0587,91.1276,69320.0
2024-03-12 09:30:00,92.36,92.51,92.08,92.51,44111.0,90.9307,91.0783,90.655,91.0783,44111.0
2024-03-12 10:00:00,92.61,92.69,92.46,92.69,11939.0,91.1768,91.2556,91.0291,91.2556,11939.0
2024-03-12 10:30:00,92.71,93.03,92.71,92.93,17428.0,91.2752,91.5903,91.2752,91.4918,17428.0
2024-03-12 11:00:00,92.93,92.95,92.7,92.78,10360.0,91.4918,91.5115,91.2654,91.3442,10360.0
2024-03-12 11:30:00,92.78,92.98,92.72,92.91,24800.0,91.3442,91.5411,91.2851,91.4722,24800.0
2024-03-12 12:00:00,92.92,92.93,92.69,92.72,5973.0,91.482,91.4918,91.2556,91.2851,5973.0
2024-03-12 12:30:00,92.74,92.86,92.61,92.81,11366.0,91.3048,91.4229,91.1768,91.3737,11366.0
2024-03-12 13:00:00,92.84,92.94,92.69,92.83,10034.0,91.4032,91.5017,91.2556,91.3934,10034.0
2024-03-12 13:30:00,92.84,93.08,92.84,93.06,5075.0,91.4032,91.6395,91.4032,91.6198,5075.0
2024-03-12 14:00:00,93.06,93.19,93.03,93.19,6334.0,91.6198,91.7478,91.5903,91.7478,6334.0
2024-03-12 14:30:00,93.2,93.25,92.97,93.2,6928.0,91.7577,91.8069,91.5312,91.7577,6928.0
2024-03-12 15:00:00,93.22,93.34,93.19,93.28,9571.0,91.7774,91.8955,91.7478,91.8364,9571.0
2024-03-12 15:30:00,93.26,93.26,92.88,92.89,67572.0,91.8167,91.8167,91.4426,91.4525,67572.0
2024-03-13 09:30:00,92.9,93.39,92.62,93.17,25662.0,91.4623,91.9447,91.1866,91.7281,25662.0
2024-03-13 10:00:00,93.22,93.67,93.12,93.67,18704.0,91.7774,92.2204,91.6789,92.2204,18704.0
2024-03-13 10:30:00,93.63,93.66,93.4,93.57,19144.0,92.181,92.2105,91.9546,92.1219,19144.0
2024-03-13 11:00:00,93.55,93.73,93.38,93.67,25356.0,92.1022,92.2795,91.9349,92.2204,25356.0
2024-03-13 11:30:00,93.67,93.77,93.61,93.63,24912.0,92.2204,92.3188,92.1613,92.181,24912.0
2024-03-13 12:00:00,93.66,94.21,93.66,94.19,56756.0,92.2105,92.752,92.2105,92.7323,56756.0
2024-03-13 12:30:00,94.19,94.21,93.85,94.07,40487.0,92.7323,92.752,92.3976,92.6142,40487.0
2024-03-13 13:00:00,94.07,94.16,93.95,94.12,17350.0,92.6142,92.7028,92.4961,92.6634,17350.0
2024-03-13 13:30:00,94.15,94.25,94.08,94.19,25727.0,92.693,92.7914,92.624,92.7323,25727.0
2024-03-13 14:00:00,94.13,94.16,93.91,93.98,24689.0,92.6733,92.7028,92.4567,92.5256,24689.0
2024-03-13 14:30:00,93.99,94.01,93.75,93.81,24895.0,92.5354,92.5551,92.2992,92.3582,24895.0
2024-03-13 15:00:00,93.79,93.82,93.45,93.56,29056.0,92.3385,92.3681,92.0038,92.1121,29056.0
2024-03-13 15:30:00,93.57,93.92,93.57,93.87,110126.0,92.1219,92.4665,92.1219,92.4173,110126.0
2024-03-14 09:30:00,94.07,94.57,93.88,94.12,47685.0,92.6142,93.1065,92.4271,92.6634,47685.0
2024-03-14 10:00:00,94.11,94.31,93.93,94.04,57108.0,92.6536,92.8505,92.4764,92.5847,57108.0
2024-03-14 10:30:00,94.06,94.12,93.82,93.84,10388.0,92.6044,92.6634,92.3681,92.3878,10388.0
2024-03-14 11:00:00,93.89,94.04,93.41,93.61,30147.0,92.437,92.5847,91.9644,92.1613,30147.0
2024-03-14 11:30:00,93.59,93.8,93.57,93.8,19182.0,92.1416,92.3484,92.1219,92.3484,19182.0
2024-03-14 12:00:00,93.82,93.97,93.76,93.95,11989.0,92.3681,92.5157,92.309,92.4961,11989.0
2024-03-14 12:30:00,93.92,93.99,93.79,93.9,9674.0,92.4665,92.5354,92.3385,92.4468,9674.0
2024-03-14 13:00:00,93.85,93.86,93.52,93.52,26634.0,92.3976,92.4075,92.0727,92.0727,26634.0
2024-03-14 13:30:00,93.52,93.97,93.46,93.96,12747.0,92.0727,92.5157,92.0136,92.5059,12747.0
2024-03-14 14:00:00,93.96,94.15,93.96,94.12,28173.0,92.5059,92.693,92.5059,92.6634,28173.0
2024-03-14 14:30:00,94.12,94.12,93.83,93.89,21481.0,92.6634,92.6634,92.3779,92.437,21481.0
2024-03-14 15:00:00,93.89,93.93,93.13,93.21,53345.0,92.437,92.4764,91.6887,91.7675,53345.0
2024-03-14 15:30:00,93.2,93.51,93.03,93.47,171133.0,91.7577,92.0629,91.5903,92.0235,171133.0
2024-03-15 09:30:00,92.95,93.94,92.73,93.64,82334.0,91.5115,92.4862,91.2949,92.1909,82334.0
2024-03-15 10:00:00,93.48,94.0,93.42,93.95,14518.0,92.0333,92.5453,91.9743,92.4961,14518.0
2024-03-15 10:30:00,93.94,94.46,93.88,94.32,14285.0,92.4862,92.9982,92.4271,92.8603,14285.0
2024-03-15 11:00:00,94.35,94.42,94.27,94.39,18145.0,92.8899,92.9588,92.8111,92.9292,18145.0
2024-03-15 11:30:00,94.41,94.5,94.1,94.14,35736.0,92.9489,93.0375,92.6437,92.6831,35736.0
2024-03-15 12:00:00,94.17,94.29,94.09,94.13,13276.0,92.7127,92.8308,92.6339,92.6733,13276.0
2024-03-15 12:30:00,94.15,94.23,93.89,93.91,15149.0,92.693,92.7717,92.437,92.4567,15149.0
2024-03-15 13:00:00,93.95,94.2,93.94,94.18,10556.0,92.4961,92.7422,92.4862,92.7225,10556.0
2024-03-15 13:30:00,94.19,94.31,93.9,94.02,18830.0,92.7323,92.8505,92.4468,92.565,18830.0
2024-03-15 14:00:00,94.04,94.07,93.75,93.82,15515.0,92.5847,92.6142,92.2992,92.3681,15515.0
2024-03-15 14:30:00,93.81,93.9,93.65,93.75,26194.0,92.3582,92.4468,92.2007,92.2992,26194.0
2024-03-15 15:00:00,93.72,93.92,93.69,93.85,24443.0,92.2696,92.4665,92.2401,92.3976,24443.0
2024-03-15 15:30:00,93.83,93.85,93.34,93.45,146685.0,92.3779,92.3976,91.8955,92.0038,146685.0
2024-03-18 09:30:00,93.46,93.87,93.31,93.51,33922.0,92.0136,92.4173,91.866,92.0629,33922.0
2024-03-18 10:00:00,93.54,93.55,92.49,92.54,35868.0,92.0924,92.1022,91.0587,91.1079,35868.0
2024-03-18 10:30:00,92.47,92.71,92.47,92.57,36594.0,91.039,91.2752,91.039,91.1374,36594.0
2024-03-18 11:00:00,92.61,92.84,92.55,92.6,16420.0,91.1768,91.4032,91.1177,91.1669,16420.0
2024-03-18 11:30:00,92.6,92.75,92.37,92.41,20630.0,91.1669,91.3146,90.9405,90.9799,20630.0
2024-03-18 12:00:00,92.37,92.43,92.25,92.4,20158.0,90.9405,90.9996,90.8224,90.97,20158.0
2024-03-18 12:30:00,92.4,92.5,92.24,92.35,16388.0,90.97,91.0685,90.8125,90.9208,16388.0
2024-03-18 13:00:00,92.34,92.59,92.33,92.48,10865.0,90.911,91.1571,90.9011,91.0488,10865.0
2024-03-18 13:30:00,92.49,92.56,92.43,92.47,15013.0,91.0587,91.1276,90.9996,91.039,15013.0
2024-03-18 14:00:00,92.49,92.49,92.29,92.37,15303.0,91.0587,91.0587,90.8617,90.9405,15303.0
2024-03-18 14:30:00,92.37,92.51,92.34,92.42,20961.0,90.9405,91.0783,90.911,90.9897,20961.0
2024-03-18 15:00:00,92.42,92.53,92.32,92.35,15525.0,90.9897,91.098,90.8913,90.9208,15525.0
2024-03-18 15:30:00,92.35,92.43,91.92,91.99,91997.0,90.9208,90.9996,90.4975,90.5664,91997.0
2024-03-19 09:30:00,92.18,92.64,92.06,92.56,17112.0,90.7534,91.2063,90.6353,91.1276,17112.0
2024-03-19 10:00:00,92.51,92.54,91.96,91.99,8600.0,91.0783,91.1079,90.5369,90.5664,8600.0
2024-03-19 10:30:00,92.02,92.12,91.89,91.98,10821.0,90.5959,90.6944,90.4679,90.5565,10821.0
2024-03-19 11:00:00,92.01,92.06,91.91,92.02,10454.0,90.5861,90.6353,90.4876,90.5959,10454.0
2024-03-19 11:30:00,92.03,92.23,92.03,92.23,7147.0,90.6058,90.8027,90.6058,90.8027,7147.0
2024-03-19 12:00:00,92.2,92.32,92.08,92.32,8691.0,90.7731,90.8913,90.655,90.8913,8691.0
2024-03-19 12:30:00,92.33,92.36,92.21,92.27,17638.0,90.9011,90.9307,90.783,90.8421,17638.0
2024-03-19 13:00:00,92.37,92.52,92.24,92.5,7661.0,90.9405,91.0882,90.8125,91.0685,7661.0
2024-03-19 13:30:00,92.5,92.58,92.46,92.49,13211.0,91.0685,91.1473,91.0291,91.0587,13211.0
2024-03-19 14:00:00,92.45,92.45,92.32,92.38,4994.0,91.0193,91.0193,90.8913,90.9504,4994.0
2024-03-19 14:30:00,92.4,92.51,92.28,92.37,6203.0,90.97,91.0783,90.8519,90.9405,6203.0
2024-03-19 15:00:00,92.32,92.52,92.28,92.52,17927.0,90.8913,91.0882,90.8519,91.0882,17927.0
2024-03-19 15:30:00,92.48,92.64,92.35,92.62,50725.0,91.0488,91.2063,90.9208,91.1866,50725.0
2024-03-20 09:30:00,92.66,92.88,92.66,92.75,10319.0,91.226,91.4426,91.226,91.3146,10319.0
2024-03-20 10:00:00,92.78,92.84,92.53,92.73,18888.0,91.3442,91.4032,91.098,91.2949,18888.0
2024-03-20 10:30:00,92.69,92.73,92.5,92.65,5703.0,91.2556,91.2949,91.0685,91.2162,5703.0
2024-03-20 11:00:00,92.65,92.77,92.49,92.77,11114.0,91.2162,91.3343,91.0587,91.3343,11114.0
2024-03-20 11:30:00,92.77,92.77,92.57,92.58,7093.0,91.3343,91.3343,91.1374,91.1473,7093.0
2024-03-20 12:00:00,92.57,92.61,92.38,92.5,15202.0,91.1374,91.1768,90.9504,91.0685,15202.0
2024-03-20 12:30:00,92.5,92.53,92.34,92.52,9387.0,91.0685,91.098,90.911,91.0882,9387.0
2024-03-20 13:00:00,92.53,92.73,92.52,92.72,10568.0,91.098,91.2949,91.0882,91.2851,10568.0
2024-03-20 13:30:00,92.71,92.71,92.56,92.63,5432.0,91.2752,91.2752,91.1276,91.1965,5432.0
2024-03-20 14:00:00,92.65,93.09,92.62,92.8,15004.0,91.2162,91.6494,91.1866,91.3639,15004.0
2024-03-20 14:30:00,92.79,93.13,92.41,93.02,12472.0,91.354,91.6887,90.9799,91.5804,12472.0
2024-03-20 15:00:00,92.98,93.22,92.93,93.2,13344.0,91.5411,91.7774,91.4918,91.7577,13344.0
2024-03-20 15:30:00,93.19,93.4,92.95,93.21,60236.0,91.7478,91.9546,91.5115,91.7675,60236.0
2024-03-21 09:30:00,93.61,94.03,93.23,94.03,8589.0,92.1613,92.5748,91.7872,92.5748,8589.0
2024-03-21 10:00:00,94.11,94.46,93.96,94.45,13286.0,92.6536,92.9982,92.5059,92.9883,13286.0
2024-03-21 10:30:00,94.48,94.75,94.41,94.64,24040.0,93.0179,93.2837,92.9489,93.1754,24040.0
2024-03-21 11:00:00,94.7,94.72,94.21,94.26,21461.0,93.2345,93.2541,92.752,92.8013,21461.0
2024-03-21 11:30:00,94.26,94.47,94.2,94.34,8129.0,92.8013,93.008,92.7422,92.88,8129.0
2024-03-21 12:00:00,94.31,94.4,94.25,94.39,9116.0,92.8505,92.9391,92.7914,92.9292,9116.0
2024-03-21 12:30:00,94.39,94.44,94.2,94.44,8758.0,92.9292,92.9785,92.7422,92.9785,8758.0
2024-03-21 13:00:00,94.44,94.49,94.27,94.49,10800.0,92.9785,93.0277,92.8111,93.0277,10800.0
2024-03-21 13:30:00,94.46,94.62,94.4,94.42,22777.0,92.9982,93.1557,92.9391,92.9588,22777.0
2024-03-21 14:00:00,94.41,94.52,94.39,94.52,9778.0,92.9489,93.0572,92.9292,93.0572,9778.0
2024-03-21 14:30:00,94.46,94.53,94.31,94.46,14576.0,92.9982,93.0671,92.8505,92.9982,14576.0
2024-03-21 15:00:00,94.47,94.7,94.47,94.66,16287.0,93.008,93.2345,93.008,93.1951,16287.0
2024-03-21 15:30:00,94.66,94.77,94.46,94.67,56734.0,93.1951,93.3034,92.9982,93.2049,56734.0
2024-03-22 09:30:00,94.69,94.69,94.2,94.21,21735.0,93.2246,93.2246,92.7422,92.752,21735.0
2024-03-22 10:00:00,94.25,94.42,94.17,94.41,18010.0,92.7914,92.9588,92.7127,92.9489,18010.0
2024-03-22 10:30:00,94.41,94.41,93.81,93.87,34192.0,92.9489,92.9489,92.3582,92.4173,34192.0
2024-03-22 11:00:00,93.9,94.18,93.9,94.18,11854.0,92.4468,92.7225,92.4468,92.7225,11854.0
2024-03-22 11:30:00,94.24,94.29,94.02,94.08,16414.0,92.7816,92.8308,92.565,92.624,16414.0
2024-03-22 12:00:00,94.08,94.23,94.07,94.21,17133.0,92.624,92.7717,92.6142,92.752,17133.0
2024-03-22 12:30:00,94.21,94.3,94.17,94.24,11499.0,92.752,92.8406,92.7127,92.7816,11499.0
2024-03-22 13:00:00,94.25,94.33,94.21,94.31,6832.0,92.7914,92.8702,92.752,92.8505,6832.0
2024-03-22 13:30:00,94.33,94.33,94.23,94.25,10997.0,92.8702,92.8702,92.7717,92.7914,10997.0
2024-03-22 14:00:00,94.26,94.47,94.14,94.47,8161.0,92.8013,93.008,92.6831,93.008,8161.0
2024-03-22 14:30:00,94.47,94.6,94.41,94.6,13361.0,93.008,93.136,92.9489,93.136,13361.0
2024-03-22 15:00:00,94.57,94.59,94.38,94.46,11510.0,93.1065,93.1262,92.9194,92.9982,11510.0
2024-03-22 15:30:00,94.46,94.47,94.26,94.3,77505.0,92.9982,93.008,92.8013,92.8406,77505.0
2024-03-25 09:30:00,94.19,94.48,93.86,93.96,8852.0,92.7323,93.0179,92.4075,92.5059,8852.0
2024-03-25 10:00:00,93.92,94.11,93.8,94.11,8605.0,92.4665,92.6536,92.3484,92.6536,8605.0
2024-03-25 10:30:00,94.11,94.11,93.95,94.02,8694.0,92.6536,92.6536,92.4961,92.565,8694.0
2024-03-25 11:00:00,94.03,94.03,93.82,93.89,7802.0,92.5748,92.5748,92.3681,92.437,7802.0
2024-03-25 11:30:00,93.85,93.88,93.69,93.78,12573.0,92.3976,92.4271,92.2401,92.3287,12573.0
2024-03-25 12:00:00,93.75,93.89,93.74,93.81,6727.0,92.2992,92.437,92.2893,92.3582,6727.0
2024-03-25 12:30:00,93.81,93.81,93.51,93.6,6376.0,92.3582,92.3582,92.0629,92.1515,6376.0
2024-03-25 13:00:00,93.58,93.64,93.5,93.63,7252.0,92.1318,92.1909,92.053,92.181,7252.0
2024-03-25 13:30:00,93.63,93.67,93.55,93.67,5930.0,92.181,92.2204,92.1022,92.2204,5930.0
2024-03-25 14:00:00,93.67,93.73,93.56,93.73,9971.0,92.2204,92.2795,92.1121,92.2795,9971.0
2024-03-25 14:30:00,93.7,93.8,93.63,93.7,8359.0,92.2499,92.3484,92.181,92.2499,8359.0
2024-03-25 15:00:00,93.7,93.73,93.51,93.52,6173.0,92.2499,92.2795,92.0629,92.0727,6173.0
2024-03-25 15:30:00,93.54,93.66,93.45,93.53,43666.0,92.0924,92.2105,92.0038,92.0826,43666.0
2024-03-26 09:30:00,93.51,93.83,93.25,93.75,16330.0,92.0629,92.3779,91.8069,92.2992,16330.0
2024-03-26 10:00:00,93.76,93.76,93.52,93.72,39256.0,92.309,92.309,92.0727,92.2696,39256.0
2024-03-26 10:30:00,93.71,93.76,93.64,93.7,18643.0,92.2598,92.309,92.1909,92.2499,18643.0
2024-03-26 11:00:00,93.7,93.72,93.66,93.69,8700.0,92.2499,92.2696,92.2105,92.2401,8700.0
2024-03-26 11:30:00,93.71,93.84,93.62,93.73,33499.0,92.2598,92.3878,92.1712,92.2795,33499.0
2024-03-26 12:00:00,93.7,93.72,93.57,93.64,9674.0,92.2499,92.2696,92.1219,92.1909,9674.0
2024-03-26 12:30:00,93.65,93.69,93.55,93.56,7290.0,92.2007,92.2401,92.1022,92.1121,7290.0
2024-03-26 13:00:00,93.56,93.62,93.42,93.42,9203.0,92.1121,92.1712,91.9743,91.9743,9203.0
2024-03-26 13:30:00,93.47,93.57,93.34,93.43,9262.0,92.0235,92.1219,91.8955,91.9841,9262.0
2024-03-26 14:00:00,93.48,93.67,93.46,93.64,6690.0,92.0333,92.2204,92.0136,92.1909,6690.0
2024-03-26 14:30:00,93.63,93.63,93.48,93.55,21677.0,92.181,92.181,92.0333,92.1022,21677.0
2024-03-26 15:00:00,93.59,93.6,93.42,93.48,25919.0,92.1416,92.1515,91.9743,92.0333,25919.0
2024-03-26 15:30:00,93.48,93.48,93.18,93.31,111708.0,92.0333,92.0333,91.738,91.866,111708.0
2024-03-27 09:30:00,93.87,94.34,93.36,93.61,26764.0,92.4173,92.88,91.9152,92.1613,26764.0
2024-03-27 10:00:00,93.68,93.76,93.17,93.17,11802.0,92.2302,92.309,91.7281,91.7281,11802.0
2024-03-27 10:30:00,93.13,93.35,93.13,93.34,13172.0,91.6887,91.9053,91.6887,91.8955,13172.0
2024-03-27 11:00:00,93.42,93.66,93.42,93.54,5239.0,91.9743,92.2105,91.9743,92.0924,5239.0
2024-03-27 11:30:00,93.49,93.63,93.46,93.51,7109.0,92.0432,92.181,92.0136,92.0629,7109.0
2024-03-27 12:00:00,93.56,93.62,93.45,93.56,9457.0,92.1121,92.1712,92.0038,92.1121,9457.0
2024-03-27 12:30:00,93.57,93.73,93.53,93.7,15761.0,92.1219,92.2795,92.0826,92.2499,15761.0
2024-03-27 13:00:00,93.69,93.74,93.45,93.67,8126.0,92.2401,92.2893,92.0038,92.2204,8126.0
2024-03-27 13:30:00,93.7,93.76,93.58,93.61,8949.0,92.2499,92.309,92.1318,92.1613,8949.0
2024-03-27 14:00:00,93.6,93.85,93.59,93.85,8827.0,92.1515,92.3976,92.1416,92.3976,8827.0
2024-03-27 14:30:00,93.85,93.85,93.61,93.72,10781.0,92.3976,92.3976,92.1613,92.2696,10781.0
2024-03-27 15:00:00,93.75,93.83,93.56,93.74,24738.0,92.2992,92.3779,92.1121,92.2893,24738.0
2024-03-27 15:30:00,93.75,94.19,93.71,94.18,119760.0,92.2992,92.7323,92.2598,92.7225,119760.0
2024-03-28 09:30:00,94.3,94.33,93.86,94.09,19193.0,92.8406,92.8702,92.4075,92.6339,19193.0
2024-03-28 10:00:00,94.19,94.47,94.05,94.26,9432.0,92.7323,93.008,92.5945,92.8013,9432.0
2024-03-28 10:30:00,94.24,94.24,94.08,94.17,13663.0,92.7816,92.7816,92.624,92.7127,13663.0
2024-03-28 11:00:00,94.14,94.2,94.07,94.14,5537.0,92.6831,92.7422,92.6142,92.6831,5537.0
2024-03-28 11:30:00,94.17,94.22,94.01,94.07,14707.0,92.7127,92.7619,92.5551,92.6142,14707.0
2024-03-28 12:00:00,94.06,94.17,93.91,93.96,6503.0,92.6044,92.7127,92.4567,92.5059,6503.0
2024-03-28 12:30:00,93.93,93.93,93.69,93.78,11719.0,92.4764,92.4764,92.2401,92.3287,11719.0
2024-03-28 13:00:00,93.74,93.79,93.59,93.63,8418.0,92.2893,92.3385,92.1416,92.181,8418.0
2024-03-28 13:30:00,93.64,93.79,93.57,93.72,5589.0,92.1909,92.3385,92.1219,92.2696,5589.0
2024-03-28 14:00:00,93.71,93.74,93.6,93.64,8699.0,92.2598,92.2893,92.1515,92.1909,8699.0
2024-03-28 14:30:00,93.65,93.9,93.57,93.87,6923.0,92.2007,92.4468,92.1219,92.4173,6923.0
2024-03-28 15:00:00,93.88,93.92,93.73,93.84,13482.0,92.4271,92.4665,92.2795,92.3878,13482.0
2024-03-28 15:30:00,93.85,93.91,93.43,93.44,77311.0,92.3976,92.4567,91.9841,91.9939,77311.0
2024-04-01 09:30:00,93.25,93.25,92.53,92.54,39241.0,91.8069,91.8069,91.098,91.1079,39241.0
2024-04-01 10:00:00,92.56,92.62,92.29,92.29,47552.0,91.1276,91.1866,90.8617,90.8617,47552.0
2024-04-01 10:30:00,92.32,92.66,92.31,92.66,18268.0,90.8913,91.226,90.8814,91.226,18268.0
2024-04-01 11:00:00,92.64,92.69,92.57,92.64,17654.0,91.2063,91.2556,91.1374,91.2063,17654.0
2024-04-01 11:30:00,92.62,92.66,92.13,92.14,49832.0,91.1866,91.226,90.7042,90.7141,49832.0
2024-04-01 12:00:00,92.05,92.1,91.82,92.02,16304.0,90.6255,90.6747,90.399,90.5959,16304.0
2024-04-01 12:30:00,92.03,92.2,91.89,91.89,21861.0,90.6058,90.7731,90.4679,90.4679,21861.0
2024-04-01 13:00:00,91.88,91.88,91.61,91.85,12183.0,90.4581,90.4581,90.1923,90.4286,12183.0
2024-04-01 13:30:00,91.86,91.92,91.83,91.83,7186.0,90.4384,90.4975,90.4089,90.4089,7186.0
2024-04-01 14:00:00,91.82,91.98,91.8,91.8,11891.0,90.399,90.5565,90.3793,90.3793,11891.0
2024-04-01 14:30:00,91.79,92.06,91.78,92.02,13675.0,90.3695,90.6353,90.3596,90.5959,13675.0
2024-04-01 15:00:00,92.0,92.16,91.93,92.11,21189.0,90.5762,90.7338,90.5073,90.6845,21189.0
2024-04-01 15:30:00,92.09,92.42,92.03,92.25,111022.0,90.6648,90.9897,90.6058,90.8224,111022.0
2024-04-02 09:30:00,92.08,92.46,91.49,91.64,43544.0,90.655,91.0291,90.0741,90.2218,43544.0
2024-04-02 10:00:00,91.68,91.91,91.57,91.88,13533.0,90.2612,90.4876,90.1529,90.4581,13533.0
2024-04-02 10:30:00,91.89,92.01,91.72,91.73,16796.0,90.4679,90.5861,90.3006,90.3104,16796.0
2024-04-02 11:00:00,91.75,91.87,91.68,91.82,5541.0,90.3301,90.4482,90.2612,90.399,5541.0
2024-04-02 11:30:00,91.82,91.92,91.55,91.56,11407.0,90.399,90.4975,90.1332,90.143,11407.0
2024-04-02 12:00:00,91.55,91.65,91.45,91.5,8700.0,90.1332,90.2317,90.0347,90.084,8700.0
2024-04-02 12:30:00,91.51,91.52,91.37,91.41,10673.0,90.0938,90.1037,89.956,89.9954,10673.0
2024-04-02 13:00:00,91.41,91.41,91.17,91.27,11599.0,89.9954,89.9954,89.7591,89.8575,11599.0
2024-04-02 13:30:00,91.25,91.32,91.18,91.24,18123.0,89.8378,89.9068,89.7689,89.828,18123.0
2024-04-02 14:00:00,91.23,91.63,91.22,91.63,24434.0,89.8182,90.212,89.8083,90.212,24434.0
2024-04-02 14:30:00,91.6,91.78,91.58,91.66,14849.0,90.1824,90.3596,90.1627,90.2415,14849.0
2024-04-02 15:00:00,91.67,91.89,91.63,91.87,17940.0,90.2513,90.4679,90.212,90.4482,17940.0
2024-04-02 15:30:00,91.88,91.98,91.78,91.84,93963.0,90.4581,90.5565,90.3596,90.4187,93963.0
2024-04-03 09:30:00,91.5,92.14,91.44,91.94,12581.0,90.084,90.7141,90.0249,90.5172,12581.0
2024-04-03 10:00:00,91.99,92.14,91.85,91.94,11394.0,90.5664,90.7141,90.4286,90.5172,11394.0
2024-04-03 10:30:00,91.93,92.34,91.92,92.12,14427.0,90.5073,90.911,90.4975,90.6944,14427.0
2024-04-03 11:00:00,92.12,92.49,92.09,92.41,7189.0,90.6944,91.0587,90.6648,90.9799,7189.0
2024-04-03 11:30:00,92.46,92.5,92.16,92.19,8070.0,91.0291,91.0685,90.7338,90.7633,8070.0
2024-04-03 12:00:00,92.17,92.32,92.05,92.31,10071.0,90.7436,90.8913,90.6255,90.8814,10071.0
2024-04-03 12:30:00,92.31,92.37,92.13,92.28,8560.0,90.8814,90.9405,90.7042,90.8519,8560.0
2024-04-03 13:00:00,92.27,92.28,92.1,92.1,10845.0,90.8421,90.8519,90.6747,90.6747,10845.0
2024-04-03 13:30:00,92.13,92.24,92.0,92.16,9849.0,90.7042,90.8125,90.5762,90.7338,9849.0
2024-04-03 14:00:00,92.16,92.18,92.05,92.07,7001.0,90.7338,90.7534,90.6255,90.6452,7001.0
2024-04-03 14:30:00,92.05,92.13,92.02,92.07,13214.0,90.6255,90.7042,90.5959,90.6452,13214.0
2024-04-03 15:00:00,92.05,92.05,91.73,91.82,16682.0,90.6255,90.6255,90.3104,90.399,16682.0
2024-04-03 15:30:00,91.79,92.23,91.78,92.12,62151.0,90.3695,90.8027,90.3596,90.6944,62151.0
2024-04-04 09:30:00,92.78,92.95,92.13,92.43,25121.0,91.3442,91.5115,90.7042,90.9996,25121.0
2024-04-04 10:00:00,92.41,92.64,92.38,92.51,7652.0,90.9799,91.2063,90.9504,91.0783,7652.0
2024-04-04 10:30:00,92.5,92.68,92.48,92.59,8139.0,91.0685,91.2457,91.0488,91.1571,8139.0
2024-04-04 11:00:00,92.59,92.62,92.4,92.48,5733.0,91.1571,91.1866,90.97,91.0488,5733.0
2024-04-04 11:30:00,92.47,92.6,92.44,92.6,5480.0,91.039,91.1669,91.0094,91.1669,5480.0
2024-04-04 12:00:00,92.59,92.65,92.41,92.41,7401.0,91.1571,91.2162,90.9799,90.9799,7401.0
2024-04-04 12:30:00,92.4,92.47,92.34,92.43,6252.0,90.97,91.039,90.911,90.9996,6252.0
2024-04-04 13:00:00,92.42,92.52,92.41,92.52,3893.0,90.9897,91.0882,90.9799,91.0882,3893.0
2024-04-04 13:30:00,92.53,92.56,92.05,92.06,6901.0,91.098,91.1276,90.6255,90.6353,6901.0
2024-04-04 14:00:00,92.01,92.03,91.48,91.52,17290.0,90.5861,90.6058,90.0643,90.1037,17290.0
2024-04-04 14:30:00,91.36,91.37,90.95,90.97,9902.0,89.9461,89.956,89.5425,89.5622,9902.0
2024-04-04 15:00:00,90.92,91.16,90.84,90.84,21201.0,89.5129,89.7492,89.4342,89.4342,21201.0
2024-04-04 15:30:00,90.86,91.3,90.83,91.18,75564.0,89.4539,89.8871,89.4243,89.7689,75564.0
2024-04-05 09:30:00,91.52,91.75,91.13,91.69,44123.0,90.1037,90.3301,89.7197,90.271,44123.0
2024-04-05 10:00:00,91.75,91.83,91.41,91.45,6876.0,90.3301,90.4089,89.9954,90.0347,6876.0
2024-04-05 10:30:00,91.45,91.55,91.24,91.48,33930.0,90.0347,90.1332,89.828,90.0643,33930.0
2024-04-05 11:00:00,91.52,91.76,91.36,91.76,25956.0,90.1037,90.3399,89.9461,90.3399,25956.0
2024-04-05 11:30:00,91.77,91.94,91.71,91.93,6835.0,90.3498,90.5172,90.2907,90.5073,6835.0
2024-04-05 12:00:00,91.93,91.97,91.8,91.87,11432.0,90.5073,90.5467,90.3793,90.4482,11432.0
2024-04-05 12:30:00,91.84,91.99,91.77,91.85,18080.0,90.4187,90.5664,90.3498,90.4286,18080.0
2024-04-05 13:00:00,91.81,91.84,91.53,91.53,10556.0,90.3892,90.4187,90.1135,90.1135,10556.0
2024-04-05 13:30:00,91.55,91.64,91.27,91.41,38814.0,90.1332,90.2218,89.8575,89.9954,38814.0
2024-04-05 14:00:00,91.42,91.59,91.31,91.46,61274.0,90.0052,90.1726,89.8969,90.0446,61274.0
2024-04-05 14:30:00,91.44,91.52,91.28,91.37,29961.0,90.0249,90.1037,89.8674,89.956,29961.0
2024-04-05 15:00:00,91.4,91.62,91.29,91.61,26812.0,89.9855,90.2021,89.8772,90.1923,26812.0
2024-04-05 15:30:00,91.61,91.83,91.53,91.76,61310.0,90.1923,90.4089,90.1135,90.3399,61310.0
2024-04-08 09:30:00,92.27,92.46,92.0,92.46,11459.0,90.8421,91.0291,90.5762,91.0291,11459.0
2024-04-08 10:00:00,92.38,92.38,92.06,92.26,6654.0,90.9504,90.9504,90.6353,90.8322,6654.0
2024-04-08 10:30:00,92.28,92.5,92.28,92.36,12828.0,90.8519,91.0685,90.8519,90.9307,12828.0
2024-04-08 11:00:00,92.42,92.42,92.2,92.39,7417.0,90.9897,90.9897,90.7731,90.9602,7417.0
2024-04-08 11:30:00,92.34,92.34,92.21,92.3,9906.0,90.911,90.911,90.783,90.8716,9906.0
2024-04-08 12:00:00,92.31,92.39,92.25,92.38,9524.0,90.8814,90.9602,90.8224,90.9504,9524.0
2024-04-08 12:30:00,92.35,92.63,92.34,92.63,11634.0,90.9208,91.1965,90.911,91.1965,11634.0
2024-04-08 13:00:00,92.7,92.73,92.59,92.64,11672.0,91.2654,91.2949,91.1571,91.2063,11672.0
2024-04-08 13:30:00,92.66,92.74,92.61,92.72,3520.0,91.226,91.3048,91.1768,91.2851,3520.0
2024-04-08 14:00:00,92.7,92.72,92.62,92.62,4165.0,91.2654,91.2851,91.1866,91.1866,4165.0
2024-04-08 14:30:00,92.57,92.57,92.47,92.55,9477.0,91.1374,91.1374,91.039,91.1177,9477.0
2024-04-08 15:00:00,92.52,92.55,92.37,92.55,18683.0,91.0882,91.1177,90.9405,91.1177,18683.0
2024-04-08 15:30:00,92.56,92.73,92.33,92.41,55591.0,91.1276,91.2949,90.9011,90.9799,55591.0
2024-04-09 09:30:00,92.81,93.01,92.36,92.4,6617.0,91.3737,91.5706,90.9307,90.97,6617.0
2024-04-09 10:00:00,92.31,92.4,92.13,92.33,14870.0,90.8814,90.97,90.7042,90.9011,14870.0
2024-04-09 10:30:00,92.1,92.1,91.49,91.9,11749.0,90.6747,90.6747,90.0741,90.4778,11749.0
2024-04-09 11:00:00,91.97,92.12,91.87,92.11,13889.0,90.5467,90.6944,90.4482,90.6845,13889.0
2024-04-09 11:30:00,92.09,92.13,91.93,92.09,8589.0,90.6648,90.7042,90.5073,90.6648,8589.0
2024-04-09 12:00:00,92.06,92.24,92.01,92.17,8719.0,90.6353,90.8125,90.5861,90.7436,8719.0
2024-04-09 12:30:00,92.21,92.3,92.16,92.22,7834.0,90.783,90.8716,90.7338,90.7928,7834.0
2024-04-09 13:00:00,92.2,92.41,92.16,92.3,6435.0,90.7731,90.9799,90.7338,90.8716,6435.0
2024-04-09 13:30:00,92.3,92.3,92.15,92.19,10208.0,90.8716,90.8716,90.7239,90.7633,10208.0
2024-04-09 14:00:00,92.2,92.36,92.16,92.31,11974.0,90.7731,90.9307,90.7338,90.8814,11974.0
2024-04-09 14:30:00,92.27,92.4,92.23,92.28,10179.0,90.8421,90.97,90.8027,90.8519,10179.0
2024-04-09 15:00:00,92.25,92.59,92.14,92.59,22533.0,90.8224,91.1571,90.7141,91.1571,22533.0
2024-04-09 15:30:00,92.68,92.88,92.38,92.88,67824.0,91.2457,91.4426,90.9504,91.4426,67824.0
2024-04-10 09:30:00,91.51,91.81,91.21,91.67,24212.0,90.0938,90.3892,89.7985,90.2513,24212.0
2024-04-10 10:00:00,91.74,91.93,91.59,91.8,14631.0,90.3203,90.5073,90.1726,90.3793,14631.0
2024-04-10 10:30:00,91.8,92.16,91.79,91.88,5862.0,90.3793,90.7338,90.3695,90.4581,5862.0
2024-04-10 11:00:00,91.95,92.17,91.83,92.17,6357.0,90.527,90.7436,90.4089,90.7436,6357.0
2024-04-10 11:30:00,92.19,92.2,91.8,91.88,6904.0,90.7633,90.7731,90.3793,90.4581,6904.0
2024-04-10 12:00:00,91.85,91.96,91.78,91.95,5192.0,90.4286,90.5369,90.3596,90.527,5192.0
2024-04-10 12:30:00,91.96,92.14,91.92,92.14,3870.0,90.5369,90.7141,90.4975,90.7141,3870.0
2024-04-10 13:00:00,92.17,92.27,91.84,92.06,11522.0,90.7436,90.8421,90.4187,90.6353,11522.0
2024-04-10 13:30:00,92.01,92.12,91.72,92.0,8008.0,90.5861,90.6944,90.3006,90.5762,8008.0
2024-04-10 14:00:00,92.09,92.09,91.69,91.76,7924.0,90.6648,90.6648,90.271,90.3399,7924.0
2024-04-10 14:30:00,91.76,91.93,91.64,91.68,6628.0,90.3399,90.5073,90.2218,90.2612,6628.0
2024-04-10 15:00:00,91.7,92.15,91.7,91.95,17198.0,90.2809,90.7239,90.2809,90.527,17198.0
2024-04-10 15:30:00,91.88,91.89,91.54,91.59,63975.0,90.4581,90.4679,90.1234,90.1726,63975.0
2024-04-11 09:30:00,91.63,91.63,90.96,90.99,21840.0,90.212,90.212,89.5523,89.5819,21840.0
2024-04-11 10:00:00,91.01,91.01,90.51,90.82,19637.0,89.6016,89.6016,89.1093,89.4145,19637.0
2024-04-11 10:30:00,90.82,91.07,90.79,90.89,21105.0,89.4145,89.6606,89.385,89.4834,21105.0
2024-04-11 11:00:00,90.87,90.92,90.75,90.8,29499.0,89.4637,89.5129,89.3456,89.3948,29499.0
2024-04-11 11:30:00,90.77,90.96,90.67,90.96,21059.0,89.3653,89.5523,89.2668,89.5523,21059.0
2024-04-11 12:00:00,90.98,91.1,90.86,90.96,15476.0,89.572,89.6902,89.4539,89.5523,15476.0
2024-04-11 12:30:00,90.94,91.17,90.94,91.17,8933.0,89.5326,89.7591,89.5326,89.7591,8933.0
2024-04-11 13:00:00,91.19,91.5,91.09,91.37,8001.0,89.7788,90.084,89.6803,89.956,8001.0
2024-04-11 13:30:00,91.36,91.52,91.28,91.47,3898.0,89.9461,90.1037,89.8674,90.0544,3898.0
2024-04-11 14:00:00,91.55,91.71,91.53,91.61,8401.0,90.1332,90.2907,90.1135,90.1923,8401.0
2024-04-11 14:30:00,91.57,91.7,91.55,91.64,6115.0,90.1529,90.2809,90.1332,90.2218,6115.0
2024-04-11 15:00:00,91.63,91.73,91.55,91.7,11087.0,90.212,90.3104,90.1332,90.2809,11087.0
2024-04-11 15:30:00,91.7,91.71,91.23,91.25,85515.0,90.2809,90.2907,89.8182,89.8378,85515.0
2024-04-12 09:30:00,90.16,90.72,90.03,90.34,12141.0,89.0177,89.5706,88.8893,89.1954,12141.0
2024-04-12 10:00:00,90.42,90.42,90.08,90.32,7830.0,89.2744,89.2744,88.9387,89.1757,7830.0
2024-04-12 10:30:00,90.34,90.38,89.99,90.01,27160.0,89.1954,89.2349,88.8499,88.8696,27160.0
2024-04-12 11:00:00,90.14,90.27,89.95,90.0,19346.0,88.998,89.1263,88.8104,88.8597,19346.0
2024-04-12 11:30:00,90.03,90.07,89.63,89.77,16181.0,88.8893,88.9288,88.4944,88.6326,16181.0
2024-04-12 12:00:00,89.71,89.74,89.56,89.58,12667.0,88.5734,88.603,88.4253,88.445,12667.0
2024-04-12 12:30:00,89.6,89.62,89.33,89.44,11424.0,88.4648,88.4845,88.1982,88.3068,11424.0
2024-04-12 13:00:00,89.4,89.45,89.17,89.22,9292.0,88.2673,88.3167,88.0402,88.0896,9292.0
2024-04-12 13:30:00,89.21,89.48,89.15,89.38,9994.0,88.0797,88.3463,88.0205,88.2476,9994.0
2024-04-12 14:00:00,89.32,89.52,89.25,89.32,17799.0,88.1883,88.3858,88.1192,88.1883,17799.0
2024-04-12 14:30:00,89.35,89.35,89.13,89.22,19178.0,88.218,88.218,88.0007,88.0896,19178.0
2024-04-12 15:00:00,89.19,89.3,89.02,89.07,27079.0,88.06,88.1686,87.8921,87.9415,27079.0
2024-04-12 15:30:00,89.08,89.53,89.01,89.47,72704.0,87.9514,88.3957,87.8823,88.3364,72704.0
2024-04-15 09:30:00,90.57,90.72,90.08,90.09,10815.0,89.4225,89.5706,88.9387,88.9486,10815.0
2024-04-15 10:00:00,90.17,90.17,89.77,89.94,9345.0,89.0276,89.0276,88.6326,88.8005,9345.0
2024-04-15 10:30:00,89.96,90.0,89.67,89.69,9220.0,88.8202,88.8597,88.5339,88.5537,9220.0
2024-04-15 11:00:00,89.62,89.73,89.52,89.73,8420.0,88.4845,88.5931,88.3858,88.5931,8420.0
2024-04-15 11:30:00,89.8,89.94,89.75,89.88,7218.0,88.6623,88.8005,88.6129,88.7412,7218.0
2024-04-15 12:00:00,89.88,89.95,89.72,89.75,7877.0,88.7412,88.8104,88.5833,88.6129,7877.0
2024-04-15 12:30:00,89.75,89.78,89.54,89.61,19762.0,88.6129,88.6425,88.4056,88.4747,19762.0
2024-04-15 13:00:00,89.6,89.63,89.19,89.23,6337.0,88.4648,88.4944,88.06,88.0995,6337.0
2024-04-15 13:30:00,89.19,89.24,88.96,89.24,8315.0,88.06,88.1094,87.8329,88.1094,8315.0
2024-04-15 14:00:00,89.27,89.27,89.01,89.05,7484.0,88.139,88.139,87.8823,87.9218,7484.0
2024-04-15 14:30:00,89.03,89.33,88.99,89.27,7522.0,87.902,88.1982,87.8625,88.139,7522.0
2024-04-15 15:00:00,89.26,89.29,88.94,89.23,15252.0,88.1291,88.1587,87.8132,88.0995,15252.0
2024-04-15 15:30:00,89.28,89.51,89.22,89.31,62357.0,88.1488,88.3759,88.0896,88.1785,62357.0
2024-04-16 09:30:00,89.22,89.22,88.41,88.62,15804.0,88.0896,88.0896,87.2899,87.4972,15804.0
2024-04-16 10:00:00,88.58,88.89,88.35,88.69,13775.0,87.4577,87.7638,87.2306,87.5663,13775.0
2024-04-16 10:30:00,88.63,88.82,88.4,88.68,5305.0,87.5071,87.6947,87.28,87.5565,5305.0
2024-04-16 11:00:00,88.77,88.9,88.76,88.86,6572.0,87.6453,87.7737,87.6354,87.7342,6572.0
2024-04-16 11:30:00,88.81,89.19,88.77,89.11,7103.0,87.6848,88.06,87.6453,87.981,7103.0
2024-04-16 12:00:00,88.99,89.25,88.93,89.23,7643.0,87.8625,88.1192,87.8033,88.0995,7643.0
2024-04-16 12:30:00,89.26,89.27,89.14,89.22,11428.0,88.1291,88.139,88.0106,88.0896,11428.0
2024-04-16 13:00:00,89.09,89.32,89.04,89.32,4955.0,87.9613,88.1883,87.9119,88.1883,4955.0
2024-04-16 13:30:00,88.97,89.21,88.84,89.06,6924.0,87.8428,88.0797,87.7144,87.9316,6924.0
2024-04-16 14:00:00,89.02,89.39,88.78,88.86,7721.0,87.8921,88.2575,87.6552,87.7342,7721.0
2024-04-16 14:30:00,88.92,89.34,88.92,89.34,11459.0,87.7934,88.2081,87.7934,88.2081,11459.0
2024-04-16 15:00:00,89.32,89.43,89.21,89.39,7475.0,88.1883,88.2969,88.0797,88.2575,7475.0
2024-04-16 15:30:00,89.29,89.29,88.86,89.07,46774.0,88.1587,88.1587,87.7342,87.9415,46774.0
2024-04-17 09:30:00,89.55,89.55,88.85,89.25,8445.0,88.4154,88.4154,87.7243,88.1192,8445.0
2024-04-17 10:00:00,89.21,89.22,88.96,89.11,8087.0,88.0797,88.0896,87.8329,87.981,8087.0
2024-04-17 10:30:00,89.09,89.29,88.98,89.29,21715.0,87.9613,88.1587,87.8527,88.1587,21715.0
2024-04-17 11:00:00,89.3,89.32,88.81,88.9,18055.0,88.1686,88.1883,87.6848,87.7737,18055.0
2024-04-17 11:30:00,88.9,89.09,88.82,88.89,12172.0,87.7737,87.9613,87.6947,87.7638,12172.0
2024-04-17 12:00:00,88.85,88.85,88.5,88.61,6772.0,87.7243,87.7243,87.3787,87.4873,6772.0
2024-04-17 12:30:00,88.59,88.66,88.4,88.41,10002.0,87.4676,87.5367,87.28,87.2899,10002.0
2024-04-17 13:00:00,88.38,88.78,88.38,88.76,7827.0,87.2603,87.6552,87.2603,87.6354,7827.0
2024-04-17 13:30:00,88.78,88.93,88.69,88.9,5157.0,87.6552,87.8033,87.5663,87.7737,5157.0
2024-04-17 14:00:00,88.89,88.89,88.64,88.77,4366.0,87.7638,87.7638,87.517,87.6453,4366.0
2024-04-17 14:30:00,88.8,89.05,88.62,88.64,8456.0,87.6749,87.9218,87.4972,87.517,8456.0
2024-04-17 15:00:00,88.64,88.64,88.28,88.53,16050.0,87.517,87.517,87.1615,87.4084,16050.0
2024-04-17 15:30:00,88.57,88.85,88.4,88.42,47584.0,87.4478,87.7243,87.28,87.2997,47584.0
2024-04-18 09:30:00,88.82,88.82,88.5,88.7,8690.0,87.6947,87.6947,87.3787,87.5762,8690.0
2024-04-18 10:00:00,88.73,88.89,88.56,88.81,16226.0,87.6058,87.7638,87.438,87.6848,16226.0
2024-04-18 10:30:00,88.88,88.99,88.78,88.88,16330.0,87.7539,87.8625,87.6552,87.7539,16330.0
2024-04-18 11:00:00,88.9,88.94,88.84,88.84,12223.0,87.7737,87.8132,87.7144,87.7144,12223.0
2024-04-18 11:30:00,88.76,88.78,88.68,88.78,6242.0,87.6354,87.6552,87.5565,87.6552,6242.0
2024-04-18 12:00:00,88.74,88.81,88.6,88.6,3481.0,87.6157,87.6848,87.4775,87.4775,3481.0
2024-04-18 12:30:00,88.58,88.6,88.3,88.32,3091.0,87.4577,87.4775,87.1813,87.201,3091.0
2024-04-18 13:00:00,88.28,88.31,88.02,88.21,4965.0,87.1615,87.1911,86.9048,87.0924,4965.0
2024-04-18 13:30:00,88.19,88.24,87.9,88.24,12713.0,87.0727,87.122,86.7863,87.122,12713.0
2024-04-18 14:00:00,88.22,88.43,88.17,88.38,12966.0,87.1023,87.3096,87.0529,87.2603,12966.0
2024-04-18 14:30:00,88.14,88.29,88.05,88.06,7085.0,87.0233,87.1714,86.9344,86.9443,7085.0
2024-04-18 15:00:00,88.06,88.15,87.84,87.91,10039.0,86.9443,87.0332,86.7271,86.7962,10039.0
2024-04-18 15:30:00,88.0,88.3,87.98,88.13,48274.0,86.8851,87.1813,86.8653,87.0134,48274.0
2024-04-19 09:30:00,88.22,88.8,88.21,88.57,7353.0,87.1023,87.6749,87.0924,87.4478,7353.0
2024-04-19 10:00:00,88.67,88.72,88.04,88.23,7755.0,87.5466,87.5959,86.9246,87.1122,7755.0
2024-04-19 10:30:00,88.3,88.37,88.09,88.23,6206.0,87.1813,87.2504,86.9739,87.1122,6206.0
2024-04-19 11:00:00,88.12,88.32,88.07,88.32,3813.0,87.0035,87.201,86.9542,87.201,3813.0
2024-04-19 11:30:00,88.34,88.48,88.17,88.24,8608.0,87.2208,87.359,87.0529,87.122,8608.0
2024-04-19 12:00:00,88.24,88.39,88.0,88.0,6704.0,87.122,87.2701,86.8851,86.8851,6704.0
2024-04-19 12:30:00,88.0,88.3,87.91,88.24,5524.0,86.8851,87.1813,86.7962,87.122,5524.0
2024-04-19 13:00:00,88.32,88.32,88.05,88.13,19596.0,87.201,87.201,86.9344,87.0134,19596.0
2024-04-19 13:30:00,88.06,88.34,88.03,88.17,15172.0,86.9443,87.2208,86.9147,87.0529,15172.0
2024-04-19 14:00:00,88.08,88.24,87.98,88.12,9670.0,86.9641,87.122,86.8653,87.0035,9670.0
2024-04-19 14:30:00,88.02,88.05,87.79,88.0,10510.0,86.9048,86.9344,86.6777,86.8851,10510.0
2024-04-19 15:00:00,87.96,88.17,87.9,88.15,8864.0,86.8456,87.0529,86.7863,87.0332,8864.0
2024-04-19 15:30:00,88.13,88.51,88.06,88.38,74789.0,87.0134,87.3886,86.9443,87.2603,74789.0
2024-04-22 09:30:00,88.73,89.1,88.3,88.8,5617.0,87.6058,87.9711,87.1813,87.6749,5617.0
2024-04-22 10:00:00,88.91,88.94,88.72,88.75,6614.0,87.7835,87.8132,87.5959,87.6256,6614.0
2024-04-22 10:30:00,88.77,88.83,88.54,88.65,4728.0,87.6453,87.7046,87.4182,87.5268,4728.0
2024-04-22 11:00:00,88.61,88.77,88.55,88.68,8285.0,87.4873,87.6453,87.4281,87.5565,8285.0
2024-04-22 11:30:00,88.71,88.74,88.42,88.51,15403.0,87.5861,87.6157,87.2997,87.3886,15403.0
2024-04-22 12:00:00,88.52,88.82,88.51,88.58,20336.0,87.3985,87.6947,87.3886,87.4577,20336.0
2024-04-22 12:30:00,88.56,88.71,88.42,88.7,6495.0,87.438,87.5861,87.2997,87.5762,6495.0
2024-04-22 13:00:00,88.7,88.91,88.67,88.91,24861.0,87.5762,87.7835,87.5466,87.7835,24861.0
2024-04-22 13:30:00,88.88,89.02,88.71,89.02,123201.0,87.7539,87.8921,87.5861,87.8921,123201.0
2024-04-22 14:00:00,89.06,89.18,88.8,88.95,82980.0,87.9316,88.0501,87.6749,87.823,82980.0
2024-04-22 14:30:00,89.0,89.07,88.69,88.92,55784.0,87.8724,87.9415,87.5663,87.7934,55784.0
2024-04-22 15:00:00,88.89,88.92,88.7,88.76,12276.0,87.7638,87.7934,87.5762,87.6354,12276.0
2024-04-22 15:30:00,88.74,88.76,88.14,88.18,80361.0,87.6157,87.6354,87.0233,87.0628,80361.0
2024-04-23 09:30:00,88.65,89.12,88.38,89.11,14950.0,87.5268,87.9909,87.2603,87.981,14950.0
2024-04-23 10:00:00,89.08,89.27,88.85,89.27,40810.0,87.9514,88.139,87.7243,88.139,40810.0
2024-04-23 10:30:00,89.27,89.41,89.07,89.14,19479.0,88.139,88.2772,87.9415,88.0106,19479.0
2024-04-23 11:00:00,89.16,89.21,88.97,89.09,10937.0,88.0304,88.0797,87.8428,87.9613,10937.0
2024-04-23 11:30:00,89.09,89.15,88.91,88.94,4238.0,87.9613,88.0205,87.7835,87.8132,4238.0
2024-04-23 12:00:00,88.9,89.01,88.84,88.96,13243.0,87.7737,87.8823,87.7144,87.8329,13243.0
2024-04-23 12:30:00,88.93,89.33,88.92,89.26,40987.0,87.8033,88.1982,87.7934,88.1291,40987.0
2024-04-23 13:00:00,89.23,89.72,89.21,89.69,16496.0,88.0995,88.5833,88.0797,88.5537,16496.0
2024-04-23 13:30:00,89.69,89.9,89.67,89.77,9731.0,88.5537,88.761,88.5339,88.6326,9731.0
2024-04-23 14:00:00,89.77,89.9,89.68,89.88,11879.0,88.6326,88.761,88.5438,88.7412,11879.0
2024-04-23 14:30:00,89.86,89.86,89.58,89.63,19855.0,88.7215,88.7215,88.445,88.4944,19855.0
2024-04-23 15:00:00,89.62,89.81,89.48,89.64,34628.0,88.4845,88.6721,88.3463,88.5043,34628.0
2024-04-23 15:30:00,89.64,89.91,89.48,89.49,87151.0,88.5043,88.7709,88.3463,88.3562,87151.0
2024-04-24 09:30:00,89.68,90.27,89.48,89.75,24024.0,88.5438,89.1263,88.3463,88.6129,24024.0
2024-04-24 10:00:00,89.76,90.05,89.65,89.66,12405.0,88.6228,88.9091,88.5142,88.524,12405.0
2024-04-24 10:30:00,89.65,89.65,89.34,89.48,19859.0,88.5142,88.5142,88.2081,88.3463,19859.0
2024-04-24 11:00:00,89.45,89.45,89.2,89.32,25753.0,88.3167,88.3167,88.0699,88.1883,25753.0
2024-04-24 11:30:00,89.38,89.4,89.05,89.17,27513.0,88.2476,88.2673,87.9218,88.0402,27513.0
2024-04-24 12:00:00,89.15,89.32,89.04,89.26,9539.0,88.0205,88.1883,87.9119,88.1291,9539.0
2024-04-24 12:30:00,89.19,89.21,88.8,89.02,16901.0,88.06,88.0797,87.6749,87.8921,16901.0
2024-04-24 13:00:00,89.02,89.1,88.94,89.08,20877.0,87.8921,87.9711,87.8132,87.9514,20877.0
2024-04-24 13:30:00,89.1,89.45,89.1,89.37,23452.0,87.9711,88.3167,87.9711,88.2377,23452.0
2024-04-24 14:00:00,89.39,89.39,89.1,89.24,23319.0,88.2575,88.2575,87.9711,88.1094,23319.0
2024-04-24 14:30:00,89.16,89.28,89.11,89.15,11654.0,88.0304,88.1488,87.981,88.0205,11654.0
2024-04-24 15:00:00,89.15,89.15,88.87,89.05,36278.0,88.0205,88.0205,87.744,87.9218,36278.0
2024-04-24 15:30:00,89.06,89.37,88.87,89.32,105810.0,87.9316,88.2377,87.744,88.1883,105810.0
2024-04-25 09:30:00,82.95,85.12,82.61,83.15,198213.0,81.899,84.0416,81.5634,82.0965,198213.0
2024-04-25 10:00:00,83.3,84.93,83.0,84.18,104392.0,82.2446,83.854,81.9484,83.1135,104392.0
2024-04-25 10:30:00,84.13,84.36,82.97,83.56,86663.0,83.0641,83.2912,81.9188,82.5013,86663.0
2024-04-25 11:00:00,83.59,84.03,83.58,83.88,60218.0,82.5309,82.9654,82.5211,82.8173,60218.0
2024-04-25 11:30:00,83.86,83.89,83.17,83.39,53805.0,82.7975,82.8271,82.1163,82.3335,53805.0
2024-04-25 12:00:00,83.39,83.46,83.16,83.33,54051.0,82.3335,82.4026,82.1064,82.2742,54051.0
2024-04-25 12:30:00,83.36,83.41,83.0,83.08,55455.0,82.3039,82.3532,81.9484,82.0274,55455.0
2024-04-25 13:00:00,83.1,83.57,83.1,83.45,42852.0,82.0471,82.5112,82.0471,82.3927,42852.0
2024-04-25 13:30:00,83.43,83.78,83.43,83.78,30596.0,82.373,82.7185,82.373,82.7185,30596.0
2024-04-25 14:00:00,83.76,84.06,83.65,83.66,27607.0,82.6988,82.995,82.5902,82.6001,27607.0
2024-04-25 14:30:00,83.62,83.78,83.25,83.52,45143.0,82.5606,82.7185,82.1952,82.4618,45143.0
2024-04-25 15:00:00,83.51,83.73,83.48,83.72,49075.0,82.452,82.6692,82.4223,82.6593,49075.0
2024-04-25 15:30:00,83.71,83.74,83.04,83.16,130862.0,82.6494,82.679,81.9879,82.1064,130862.0
2024-04-26 09:30:00,82.86,83.5,82.59,82.84,42605.0,81.8102,82.4421,81.5436,81.7904,42605.0
2024-04-26 10:00:00,82.84,83.17,82.61,82.82,34298.0,81.7904,82.1163,81.5634,81.7707,34298.0
2024-04-26 10:30:00,82.85,83.02,82.78,82.94,41188.0,81.8003,81.9682,81.7312,81.8892,41188.0
2024-04-26 11:00:00,82.9,83.32,82.78,82.8,43255.0,81.8497,82.2644,81.7312,81.7509,43255.0
2024-04-26 11:30:00,82.8,83.21,82.79,83.12,26748.0,81.7509,82.1558,81.7411,82.0669,26748.0
2024-04-26 12:00:00,83.12,83.3,83.01,83.24,22275.0,82.0669,82.2446,81.9583,82.1854,22275.0
2024-04-26 12:30:00,83.24,83.47,83.22,83.47,20670.0,82.1854,82.4125,82.1656,82.4125,20670.0
2024-04-26 13:00:00,83.5,83.56,83.42,83.53,19129.0,82.4421,82.5013,82.3631,82.4717,19129.0
2024-04-26 13:30:00,83.53,83.66,83.52,83.59,14355.0,82.4717,82.6001,82.4618,82.5309,14355.0
2024-04-26 14:00:00,83.58,83.58,83.21,83.32,29539.0,82.5211,82.5211,82.1558,82.2644,29539.0
2024-04-26 14:30:00,83.32,83.48,83.25,83.3,33307.0,82.2644,82.4223,82.1952,82.2446,33307.0
2024-04-26 15:00:00,83.28,83.35,83.05,83.1,21330.0,82.2249,82.294,81.9978,82.0471,21330.0
2024-04-26 15:30:00,83.09,83.11,82.54,82.54,140418.0,82.0373,82.057,81.4942,81.4942,140418.0
2024-04-29 09:30:00,82.8,83.41,82.71,82.73,16313.0,81.7509,82.3532,81.6621,81.6818,16313.0
2024-04-29 10:00:00,82.73,82.75,82.43,82.6,12802.0,81.6818,81.7016,81.3856,81.5535,12802.0
2024-04-29 10:30:00,82.65,83.02,82.49,82.89,10715.0,81.6028,81.9682,81.4449,81.8398,10715.0
2024-04-29 11:00:00,82.87,82.88,82.59,82.59,12876.0,81.8201,81.8299,81.5436,81.5436,12876.0
2024-04-29 11:30:00,82.58,82.63,82.49,82.63,9530.0,81.5337,81.5831,81.4449,81.5831,9530.0
2024-04-29 12:00:00,82.61,82.65,82.46,82.56,6670.0,81.5634,81.6028,81.4153,81.514,6670.0
2024-04-29 12:30:00,82.56,82.68,82.51,82.52,8073.0,81.514,81.6325,81.4646,81.4745,8073.0
2024-04-29 13:00:00,82.55,82.65,82.5,82.61,12383.0,81.5041,81.6028,81.4547,81.5634,12383.0
2024-04-29 13:30:00,82.57,82.58,82.28,82.34,21140.0,81.5239,81.5337,81.2375,81.2968,21140.0
2024-04-29 14:00:00,82.33,82.47,82.25,82.25,14323.0,81.2869,81.4251,81.2079,81.2079,14323.0
2024-04-29 14:30:00,82.24,82.26,82.14,82.22,9368.0,81.198,81.2178,81.0993,81.1783,9368.0
2024-04-29 15:00:00,82.17,82.17,81.87,81.95,19232.0,81.1289,81.1289,80.8327,80.9117,19232.0
2024-04-29 15:30:00,81.93,82.18,81.92,81.98,113889.0,80.892,81.1388,80.8821,80.9413,113889.0
2024-04-30 09:30:00,81.42,81.83,81.36,81.46,22495.0,80.3884,80.7932,80.3292,80.4279,22495.0
2024-04-30 10:00:00,81.57,81.76,81.49,81.49,13885.0,80.5365,80.7241,80.4575,80.4575,13885.0
2024-04-30 10:30:00,81.48,81.6,81.33,81.4,7927.0,80.4477,80.5662,80.2996,80.3687,7927.0
2024-04-30 11:00:00,81.35,81.37,81.01,81.07,8480.0,80.3193,80.3391,79.9836,80.0429,8480.0
2024-04-30 11:30:00,81.02,81.08,80.8,80.95,11731.0,79.9935,80.0527,79.7763,79.9244,11731.0
2024-04-30 12:00:00,80.94,81.08,80.87,80.92,17211.0,79.9145,80.0527,79.8454,79.8948,17211.0
2024-04-30 12:30:00,80.89,80.89,80.68,80.74,11631.0,79.8651,79.8651,79.6578,79.717,11631.0
2024-04-30 13:00:00,80.69,80.72,80.47,80.61,9254.0,79.6677,79.6973,79.4505,79.5887,9254.0
2024-04-30 13:30:00,80.5,80.74,80.5,80.67,11065.0,79.4801,79.717,79.4801,79.6479,11065.0
2024-04-30 14:00:00,80.71,80.74,80.46,80.53,13123.0,79.6874,79.717,79.4406,79.5097,13123.0
2024-04-30 14:30:00,80.53,80.72,80.52,80.67,13021.0,79.5097,79.6973,79.4998,79.6479,13021.0
2024-04-30 15:00:00,80.69,80.87,80.67,80.79,17953.0,79.6677,79.8454,79.6479,79.7664,17953.0
2024-04-30 15:30:00,80.79,80.89,80.08,80.19,106947.0,79.7664,79.8651,79.0654,79.174,106947.0
2024-05-01 09:30:00,80.0,80.52,79.87,80.2,45637.0,78.9864,79.4998,78.8581,79.1839,45637.0
2024-05-01 10:00:00,80.23,80.43,80.06,80.13,55810.0,79.2135,79.411,79.0457,79.1148,55810.0
2024-05-01 10:30:00,80.14,80.53,80.12,80.53,66069.0,79.1247,79.5097,79.1049,79.5097,66069.0
2024-05-01 11:00:00,80.57,80.87,80.39,80.84,188751.0,79.5492,79.8454,79.3715,79.8158,188751.0
2024-05-01 11:30:00,80.93,80.98,80.71,80.8,51703.0,79.9046,79.954,79.6874,79.7763,51703.0
2024-05-01 12:00:00,80.77,81.03,80.7,80.92,63744.0,79.7467,80.0034,79.6776,79.8948,63744.0
2024-05-01 12:30:00,80.87,80.87,80.69,80.82,19989.0,79.8454,79.8454,79.6677,79.796,19989.0
2024-05-01 13:00:00,80.76,80.77,80.67,80.71,18461.0,79.7368,79.7467,79.6479,79.6874,18461.0
2024-05-01 13:30:00,80.7,80.81,80.56,80.58,61014.0,79.6776,79.7862,79.5393,79.5591,61014.0
2024-05-01 14:00:00,80.58,80.97,80.43,80.84,114344.0,79.5591,79.9441,79.411,79.8158,114344.0
2024-05-01 14:30:00,80.9,81.45,80.53,81.45,55299.0,79.875,80.4181,79.5097,80.4181,55299.0
2024-05-01 15:00:00,81.47,81.56,80.84,80.84,32714.0,80.4378,80.5267,79.8158,79.8158,32714.0
2024-05-01 15:30:00,80.89,80.97,80.29,80.29,142131.0,79.8651,79.9441,79.2727,79.2727,142131.0
2024-05-02 09:30:00,80.7,80.96,80.24,80.48,29574.0,79.6776,79.9343,79.2234,79.4603,29574.0
2024-05-02 10:00:00,80.54,80.67,80.11,80.64,17960.0,79.5196,79.6479,79.095,79.6183,17960.0
2024-05-02 10:30:00,80.77,80.77,80.46,80.59,14944.0,79.7467,79.7467,79.4406,79.5689,14944.0
2024-05-02 11:00:00,80.56,80.71,80.5,80.56,19118.0,79.5393,79.6874,79.4801,79.5393,19118.0
2024-05-02 11:30:00,80.59,80.76,80.49,80.61,17504.0,79.5689,79.7368,79.4702,79.5887,17504.0
2024-05-02 12:00:00,80.61,80.63,80.46,80.49,15784.0,79.5887,79.6084,79.4406,79.4702,15784.0
2024-05-02 12:30:00,80.48,80.51,80.28,80.5,14612.0,79.4603,79.49,79.2629,79.4801,14612.0
2024-05-02 13:00:00,80.5,80.62,80.43,80.51,14786.0,79.4801,79.5986,79.411,79.49,14786.0
2024-05-02 13:30:00,80.51,80.56,80.37,80.4,17020.0,79.49,79.5393,79.3517,79.3814,17020.0
2024-05-02 14:00:00,80.42,80.55,80.37,80.53,21620.0,79.4011,79.5295,79.3517,79.5097,21620.0
2024-05-02 14:30:00,80.52,80.72,80.5,80.59,24309.0,79.4998,79.6973,79.4801,79.5689,24309.0
2024-05-02 15:00:00,80.59,80.82,80.56,80.75,23328.0,79.5689,79.796,79.5393,79.7269,23328.0
2024-05-02 15:30:00,80.71,80.93,80.57,80.93,105079.0,79.6874,79.9046,79.5492,79.9046,105079.0
2024-05-03 09:30:00,81.64,82.09,81.64,81.95,23426.0,80.6056,81.0499,80.6056,80.9117,23426.0
2024-05-03 10:00:00,82.1,82.2,81.52,81.62,36293.0,81.0598,81.1586,80.4872,80.5859,36293.0
2024-05-03 10:30:00,81.71,81.88,81.53,81.64,39292.0,80.6748,80.8426,80.497,80.6056,39292.0
2024-05-03 11:00:00,81.68,81.86,81.68,81.81,7711.0,80.6451,80.8229,80.6451,80.7735,7711.0
2024-05-03 11:30:00,81.81,81.83,81.53,81.76,11002.0,80.7735,80.7932,80.497,80.7241,11002.0
2024-05-03 12:00:00,81.78,82.02,81.77,81.95,7240.0,80.7439,80.9808,80.734,80.9117,7240.0
2024-05-03 12:30:00,81.88,81.89,81.73,81.81,5208.0,80.8426,80.8525,80.6945,80.7735,5208.0
2024-05-03 13:00:00,81.84,82.04,81.74,81.8,8652.0,80.8031,81.0006,80.7044,80.7636,8652.0
2024-05-03 13:30:00,81.75,82.21,81.73,82.18,7625.0,80.7143,81.1684,80.6945,81.1388,7625.0
2024-05-03 14:00:00,82.19,82.25,82.11,82.15,8940.0,81.1487,81.2079,81.0697,81.1092,8940.0
2024-05-03 14:30:00,82.09,82.12,81.97,82.1,8000.0,81.0499,81.0796,80.9315,81.0598,8000.0
2024-05-03 15:00:00,82.09,82.17,81.99,82.08,118829.0,81.0499,81.1289,80.9512,81.0401,118829.0
2024-05-03 15:30:00,82.02,82.26,81.98,82.13,139847.0,80.9808,81.2178,80.9413,81.0894,139847.0
2024-05-06 09:30:00,82.79,83.35,82.71,83.02,13969.0,81.7411,82.294,81.6621,81.9682,13969.0
2024-05-06 10:00:00,83.06,83.22,82.89,82.89,10337.0,82.0077,82.1656,81.8398,81.8398,10337.0
2024-05-06 10:30:00,82.92,83.0,82.76,83.0,12809.0,81.8694,81.9484,81.7115,81.9484,12809.0
2024-05-06 11:00:00,82.98,82.99,82.77,82.79,7781.0,81.9287,81.9385,81.7213,81.7411,7781.0
2024-05-06 11:30:00,82.79,82.87,82.72,82.74,7730.0,81.7411,81.8201,81.672,81.6917,7730.0
2024-05-06 12:00:00,82.73,83.0,82.72,82.98,11722.0,81.6818,81.9484,81.672,81.9287,11722.0
2024-05-06 12:30:00,83.0,83.05,82.88,83.02,23023.0,81.9484,81.9978,81.8299,81.9682,23023.0
2024-05-06 13:00:00,83.05,83.18,82.96,82.99,16798.0,81.9978,82.1261,81.9089,81.9385,16798.0
2024-05-06 13:30:00,82.98,83.07,82.95,83.05,9077.0,81.9287,82.0175,81.899,81.9978,9077.0
2024-05-06 14:00:00,82.99,83.07,82.89,82.98,24656.0,81.9385,82.0175,81.8398,81.9287,24656.0
2024-05-06 14:30:00,83.0,83.11,82.98,83.03,7696.0,81.9484,82.057,81.9287,81.978,7696.0
2024-05-06 15:00:00,83.01,83.07,82.87,82.87,23160.0,81.9583,82.0175,81.8201,81.8201,23160.0
2024-05-06 15:30:00,82.85,82.93,82.71,82.84,71592.0,81.8003,81.8793,81.6621,81.7904,71592.0
2024-05-07 09:30:00,83.32,83.71,83.21,83.54,16986.0,82.2644,82.6494,82.1558,82.4816,16986.0
2024-05-07 10:00:00,83.54,83.78,83.39,83.75,15175.0,82.4816,82.7185,82.3335,82.6889,15175.0
2024-05-07 10:30:00,83.73,83.95,83.65,83.71,29154.0,82.6692,82.8864,82.5902,82.6494,29154.0
2024-05-07 11:00:00,83.64,83.71,83.4,83.55,17971.0,82.5803,82.6494,82.3433,82.4914,17971.0
2024-05-07 11:30:00,83.48,83.78,83.43,83.77,71857.0,82.4223,82.7185,82.373,82.7087,71857.0
2024-05-07 12:00:00,83.75,84.14,83.68,84.04,9999.0,82.6889,83.074,82.6198,82.9752,9999.0
2024-05-07 12:30:00,84.07,84.22,84.05,84.11,13414.0,83.0049,83.153,82.9851,83.0444,13414.0
2024-05-07 13:00:00,84.1,84.24,84.1,84.14,17458.0,83.0345,83.1727,83.0345,83.074,17458.0
2024-05-07 13:30:00,84.14,84.17,83.74,83.88,20494.0,83.074,83.1036,82.679,82.8173,20494.0
2024-05-07 14:00:00,83.85,84.03,83.85,83.91,15394.0,82.7876,82.9654,82.7876,82.8469,15394.0
2024-05-07 14:30:00,83.9,83.97,83.84,83.88,22855.0,82.837,82.9061,82.7778,82.8173,22855.0
2024-05-07 15:00:00,83.87,83.91,83.73,83.75,38246.0,82.8074,82.8469,82.6692,82.6889,38246.0
2024-05-07 15:30:00,83.75,83.8,83.41,83.52,116742.0,82.6889,82.7383,82.3532,82.4618,116742.0
2024-05-08 09:30:00,83.17,83.31,82.99,83.25,24944.0,82.1163,82.2545,81.9385,82.1952,24944.0
2024-05-08 10:00:00,83.25,83.3,82.99,82.99,11127.0,82.1952,82.2446,81.9385,81.9385,11127.0
2024-05-08 10:30:00,82.99,83.06,82.86,82.93,22476.0,81.9385,82.0077,81.8102,81.8793,22476.0
2024-05-08 11:00:00,82.93,83.11,82.9,82.91,9448.0,81.8793,82.057,81.8497,81.8596,9448.0
2024-05-08 11:30:00,82.85,82.95,82.85,82.88,30304.0,81.8003,81.899,81.8003,81.8299,30304.0
2024-05-08 12:00:00,82.9,83.08,82.9,82.95,7061.0,81.8497,82.0274,81.8497,81.899,7061.0
2024-05-08 12:30:00,82.86,82.92,82.76,82.86,5517.0,81.8102,81.8694,81.7115,81.8102,5517.0
2024-05-08 13:00:00,82.78,83.07,82.78,83.05,17925.0,81.7312,82.0175,81.7312,81.9978,17925.0
2024-05-08 13:30:00,83.05,83.14,83.02,83.13,10836.0,81.9978,82.0866,81.9682,82.0768,10836.0
2024-05-08 14:00:00,83.14,83.2,82.98,83.04,14080.0,82.0866,82.1459,81.9287,81.9879,14080.0
2024-05-08 14:30:00,83.08,83.08,82.72,82.78,14377.0,82.0274,82.0274,81.672,81.7312,14377.0
2024-05-08 15:00:00,82.75,83.14,82.75,83.02,17660.0,81.7016,82.0866,81.7016,81.9682,17660.0
2024-05-08 15:30:00,83.04,83.15,82.97,83.01,70189.0,81.9879,82.0965,81.9188,81.9583,70189.0
2024-05-09 09:30:00,83.06,83.26,83.02,83.09,7208.0,82.0077,82.2051,81.9682,82.0373,7208.0
2024-05-09 10:00:00,83.1,83.24,82.85,83.08,10319.0,82.0471,82.1854,81.8003,82.0274,10319.0
2024-05-09 10:30:00,83.01,83.47,83.01,83.28,26416.0,81.9583,82.4125,81.9583,82.2249,26416.0
2024-05-09 11:00:00,83.23,83.24,82.9,83.15,7938.0,82.1755,82.1854,81.8497,82.0965,7938.0
2024-05-09 11:30:00,83.1,83.1,82.95,82.99,7945.0,82.0471,82.0471,81.899,81.9385,7945.0
2024-05-09 12:00:00,83.01,83.07,82.97,82.99,6888.0,81.9583,82.0175,81.9188,81.9385,6888.0
2024-05-09 12:30:00,82.98,83.1,82.97,83.07,3783.0,81.9287,82.0471,81.9188,82.0175,3783.0
2024-05-09 13:00:00,83.07,83.15,83.03,83.13,6074.0,82.0175,82.0965,81.978,82.0768,6074.0
2024-05-09 13:30:00,83.12,83.25,83.11,83.23,5333.0,82.0669,82.1952,82.057,82.1755,5333.0
2024-05-09 14:00:00,83.23,83.23,83.11,83.21,5764.0,82.1755,82.1755,82.057,82.1558,5764.0
2024-05-09 14:30:00,83.2,83.23,82.94,83.07,14885.0,82.1459,82.1755,81.8892,82.0175,14885.0
2024-05-09 15:00:00,83.03,83.24,82.97,83.19,16882.0,81.978,82.1854,81.9188,82.136,16882.0
2024-05-09 15:30:00,83.14,83.35,83.07,83.33,56582.0,82.0866,82.294,82.0175,82.2742,56582.0
2024-05-10 09:30:00,83.56,83.56,83.09,83.11,12902.0,82.5013,82.5013,82.0373,82.057,12902.0
2024-05-10 10:00:00,83.17,83.2,82.86,83.13,11490.0,82.1163,82.1459,81.8102,82.0768,11490.0
2024-05-10 10:30:00,83.18,83.27,82.89,82.92,29832.0,82.1261,82.215,81.8398,81.8694,29832.0
2024-05-10 11:00:00,82.92,83.23,82.86,83.15,106197.0,81.8694,82.1755,81.8102,82.0965,106197.0
2024-05-10 11:30:00,83.15,83.3,83.13,83.24,37078.0,82.0965,82.2446,82.0768,82.1854,37078.0
2024-05-10 12:00:00,83.27,83.36,83.17,83.25,64264.0,82.215,82.3039,82.1163,82.1952,64264.0
2024-05-10 12:30:00,83.25,83.63,83.25,83.6,37336.0,82.1952,82.5704,82.1952,82.5408,37336.0
2024-05-10 13:00:00,83.62,83.78,83.59,83.64,6897.0,82.5606,82.7185,82.5309,82.5803,6897.0
2024-05-10 13:30:00,83.65,83.78,83.63,83.78,3179.0,82.5902,82.7185,82.5704,82.7185,3179.0
2024-05-10 14:00:00,83.77,83.77,83.61,83.62,7617.0,82.7087,82.7087,82.5507,82.5606,7617.0
2024-05-10 14:30:00,83.63,83.73,83.59,83.73,10294.0,82.5704,82.6692,82.5309,82.6692,10294.0
2024-05-10 15:00:00,83.73,83.85,83.7,83.81,13925.0,82.6692,82.7876,82.6395,82.7482,13925.0
2024-05-10 15:30:00,83.82,83.84,83.48,83.54,63409.0,82.758,82.7778,82.4223,82.4816,63409.0
2024-05-13 09:30:00,83.88,84.27,83.6,84.06,11301.0,82.8173,83.2023,82.5408,82.995,11301.0
2024-05-13 10:00:00,84.01,84.25,83.96,84.11,20092.0,82.9456,83.1826,82.8963,83.0444,20092.0
2024-05-13 10:30:00,84.07,84.07,83.63,83.66,5915.0,83.0049,83.0049,82.5704,82.6001,5915.0
2024-05-13 11:00:00,83.63,83.7,83.52,83.53,11802.0,82.5704,82.6395,82.4618,82.4717,11802.0
2024-05-13 11:30:00,83.42,83.68,83.4,83.6,11582.0,82.3631,82.6198,82.3433,82.5408,11582.0
2024-05-13 12:00:00,83.59,83.6,83.36,83.36,4709.0,82.5309,82.5408,82.3039,82.3039,4709.0
2024-05-13 12:30:00,83.41,83.45,83.34,83.38,7303.0,82.3532,82.3927,82.2841,82.3236,7303.0
2024-05-13 13:00:00,83.36,83.36,83.06,83.16,32278.0,82.3039,82.3039,82.0077,82.1064,32278.0
2024-05-13 13:30:00,83.21,83.33,83.14,83.33,9303.0,82.1558,82.2742,82.0866,82.2742,9303.0
2024-05-13 14:00:00,83.26,83.35,83.21,83.28,13746.0,82.2051,82.294,82.1558,82.2249,13746.0
2024-05-13 14:30:00,83.31,83.45,83.31,83.39,6346.0,82.2545,82.3927,82.2545,82.3335,6346.0
2024-05-13 15:00:00,83.4,83.5,83.33,83.4,12486.0,82.3433,82.4421,82.2742,82.3433,12486.0
2024-05-13 15:30:00,83.37,83.43,83.15,83.18,69257.0,82.3137,82.373,82.0965,82.1261,69257.0
2024-05-14 09:30:00,83.59,83.72,83.31,83.6,5846.0,82.5309,82.6593,82.2545,82.5408,5846.0
2024-05-14 10:00:00,83.57,83.61,83.33,83.45,7265.0,82.5112,82.5507,82.2742,82.3927,7265.0
2024-05-14 10:30:00,83.47,83.47,83.22,83.22,10448.0,82.4125,82.4125,82.1656,82.1656,10448.0
2024-05-14 11:00:00,83.26,83.37,83.24,83.37,7885.0,82.2051,82.3137,82.1854,82.3137,7885.0
2024-05-14 11:30:00,83.37,83.47,83.32,83.33,12280.0,82.3137,82.4125,82.2644,82.2742,12280.0
2024-05-14 12:00:00,83.34,83.39,83.27,83.33,9332.0,82.2841,82.3335,82.215,82.2742,9332.0
2024-05-14 12:30:00,83.25,83.27,83.15,83.18,8505.0,82.1952,82.215,82.0965,82.1261,8505.0
2024-05-14 13:00:00,83.17,83.24,83.08,83.22,7152.0,82.1163,82.1854,82.0274,82.1656,7152.0
2024-05-14 13:30:00,83.22,83.29,83.16,83.16,7727.0,82.1656,82.2347,82.1064,82.1064,7727.0
2024-05-14 14:00:00,83.12,83.15,83.02,83.02,7661.0,82.0669,82.0965,81.9682,81.9682,7661.0
2024-05-14 14:30:00,83.01,83.09,82.95,83.05,8155.0,81.9583,82.0373,81.899,81.9978,8155.0
2024-05-14 15:00:00,83.03,83.03,82.9,82.93,12701.0,81.978,81.978,81.8497,81.8793,12701.0
2024-05-14 15:30:00,82.92,83.17,82.91,83.13,62757.0,81.8694,82.1163,81.8596,82.0768,62757.0
2024-05-15 09:30:00,83.83,83.83,83.55,83.55,9109.0,82.7679,82.7679,82.4914,82.4914,9109.0
2024-05-15 10:00:00,83.47,83.48,83.25,83.36,6185.0,82.4125,82.4223,82.1952,82.3039,6185.0
2024-05-15 10:30:00,83.37,83.77,83.33,83.59,11085.0,82.3137,82.7087,82.2742,82.5309,11085.0
2024-05-15 11:00:00,83.64,84.01,83.63,84.01,9295.0,82.5803,82.9456,82.5704,82.9456,9295.0
2024-05-15 11:30:00,84.01,84.21,83.97,83.97,15450.0,82.9456,83.1431,82.9061,82.9061,15450.0
2024-05-15 12:00:00,83.95,83.99,83.85,83.88,4661.0,82.8864,82.9259,82.7876,82.8173,4661.0
2024-05-15 12:30:00,83.88,83.91,83.74,83.76,8460.0,82.8173,82.8469,82.679,82.6988,8460.0
2024-05-15 13:00:00,83.76,83.76,83.6,83.65,8710.0,82.6988,82.6988,82.5408,82.5902,8710.0
2024-05-15 13:30:00,83.64,83.81,83.61,83.81,8115.0,82.5803,82.7482,82.5507,82.7482,8115.0
2024-05-15 14:00:00,83.79,83.82,83.68,83.71,6584.0,82.7284,82.758,82.6198,82.6494,6584.0
2024-05-15 14:30:00,83.71,83.71,83.54,83.6,4178.0,82.6494,82.6494,82.4816,82.5408,4178.0
2024-05-15 15:00:00,83.57,83.72,83.53,83.68,7440.0,82.5112,82.6593,82.4717,82.6198,7440.0
2024-05-15 15:30:00,83.69,83.74,83.46,83.48,62919.0,82.6297,82.679,82.4026,82.4223,62919.0
2024-05-16 09:30:00,83.25,83.26,82.88,83.18,15445.0,82.1952,82.2051,81.8299,82.1261,15445.0
2024-05-16 10:00:00,83.29,83.44,83.12,83.13,13647.0,82.2347,82.3828,82.0669,82.0768,13647.0
2024-05-16 10:30:00,83.1,83.36,83.04,83.36,10806.0,82.0471,82.3039,81.9879,82.3039,10806.0
2024-05-16 11:00:00,83.37,83.37,83.06,83.22,23584.0,82.3137,82.3137,82.0077,82.1656,23584.0
2024-05-16 11:30:00,83.22,83.22,82.79,82.79,97452.0,82.1656,82.1656,81.7411,81.7411,97452.0
2024-05-16 12:00:00,82.79,82.81,82.74,82.75,5181.0,81.7411,81.7608,81.6917,81.7016,5181.0
2024-05-16 12:30:00,82.74,82.86,82.74,82.8,10187.0,81.6917,81.8102,81.6917,81.7509,10187.0
2024-05-16 13:00:00,82.78,82.96,82.77,82.8,23449.0,81.7312,81.9089,81.7213,81.7509,23449.0
2024-05-16 13:30:00,82.8,82.98,82.59,82.98,24374.0,81.7509,81.9287,81.5436,81.9287,24374.0
2024-05-16 14:00:00,83.01,83.07,82.96,83.02,7887.0,81.9583,82.0175,81.9089,81.9682,7887.0
2024-05-16 14:30:00,83.03,83.17,83.03,83.17,6257.0,81.978,82.1163,81.978,82.1163,6257.0
2024-05-16 15:00:00,83.19,83.22,83.11,83.16,9396.0,82.136,82.1656,82.057,82.1064,9396.0
2024-05-16 15:30:00,83.13,83.45,82.97,83.44,203875.0,82.0768,82.3927,81.9188,82.3828,203875.0
2024-05-17 09:30:00,83.55,83.55,83.1,83.19,6096.0,82.4914,82.4914,82.0471,82.136,6096.0
2024-05-17 10:00:00,83.1,83.25,83.05,83.2,5323.0,82.0471,82.1952,81.9978,82.1459,5323.0
2024-05-17 10:30:00,83.18,83.22,82.95,83.02,49178.0,82.1261,82.1656,81.899,81.9682,49178.0
2024-05-17 11:00:00,83.01,83.11,82.62,82.68,103798.0,81.9583,82.057,81.5732,81.6325,103798.0
2024-05-17 11:30:00,82.67,82.67,82.49,82.59,6896.0,81.6226,81.6226,81.4449,81.5436,6896.0
2024-05-17 12:00:00,82.62,82.64,82.5,82.63,10039.0,81.5732,81.593,81.4547,81.5831,10039.0
2024-05-17 12:30:00,82.63,82.72,82.52,82.57,8578.0,81.5831,81.672,81.4745,81.5239,8578.0
2024-05-17 13:00:00,82.56,82.64,82.46,82.5,5514.0,81.514,81.593,81.4153,81.4547,5514.0
2024-05-17 13:30:00,82.57,82.79,82.55,82.77,6317.0,81.5239,81.7411,81.5041,81.7213,6317.0
2024-05-17 14:00:00,82.7,82.77,82.68,82.72,6575.0,81.6522,81.7213,81.6325,81.672,6575.0
2024-05-17 14:30:00,82.74,83.06,82.74,82.96,10876.0,81.6917,82.0077,81.6917,81.9089,10876.0
2024-05-17 15:00:00,82.94,83.13,82.93,83.02,11462.0,81.8892,82.0768,81.8793,81.9682,11462.0
2024-05-17 15:30:00,82.98,83.12,82.9,83.01,68458.0,81.9287,82.0669,81.8497,81.9583,68458.0
2024-05-20 09:30:00,82.98,83.35,82.93,83.32,5841.0,81.9287,82.294,81.8793,82.2644,5841.0
2024-05-20 10:00:00,83.5,83.64,83.34,83.37,4771.0,82.4421,82.5803,82.2841,82.3137,4771.0
2024-05-20 10:30:00,83.47,83.55,83.33,83.55,3403.0,82.4125,82.4914,82.2742,82.4914,3403.0
2024-05-20 11:00:00,83.55,83.69,83.46,83.59,6107.0,82.4914,82.6297,82.4026,82.5309,6107.0
2024-05-20 11:30:00,83.62,83.74,83.53,83.66,18270.0,82.5606,82.679,82.4717,82.6001,18270.0
2024-05-20 12:00:00,83.66,83.71,83.57,83.66,6439.0,82.6001,82.6494,82.5112,82.6001,6439.0
2024-05-20 12:30:00,83.66,83.68,83.58,83.66,11881.0,82.6001,82.6198,82.5211,82.6001,11881.0
2024-05-20 13:00:00,83.65,83.69,83.59,83.63,8393.0,82.5902,82.6297,82.5309,82.5704,8393.0
2024-05-20 13:30:00,83.63,83.67,83.47,83.48,14234.0,82.5704,82.6099,82.4125,82.4223,14234.0
2024-05-20 14:00:00,83.47,83.52,83.38,83.45,10472.0,82.4125,82.4618,82.3236,82.3927,10472.0
2024-05-20 14:30:00,83.45,83.51,83.35,83.39,9745.0,82.3927,82.452,82.294,82.3335,9745.0
2024-05-20 15:00:00,83.4,83.67,83.4,83.58,26046.0,82.3433,82.6099,82.3433,82.5211,26046.0
2024-05-20 15:30:00,83.57,83.62,83.37,83.57,73617.0,82.5112,82.5606,82.3137,82.5112,73617.0
2024-05-21 09:30:00,83.21,83.29,82.83,82.83,11270.0,82.1558,82.2347,81.7806,81.7806,11270.0
2024-05-21 10:00:00,82.8,82.96,82.72,82.91,10372.0,81.7509,81.9089,81.672,81.8596,10372.0
2024-05-21 10:30:00,82.89,83.0,82.86,82.97,6333.0,81.8398,81.9484,81.8102,81.9188,6333.0
2024-05-21 11:00:00,82.98,83.08,82.92,83.07,2175.0,81.9287,82.0274,81.8694,82.0175,2175.0
2024-05-21 11:30:00,83.08,83.08,82.88,82.93,11340.0,82.0274,82.0274,81.8299,81.8793,11340.0
2024-05-21 12:00:00,82.93,82.95,82.79,82.81,6528.0,81.8793,81.899,81.7411,81.7608,6528.0
2024-05-21 12:30:00,82.81,82.81,82.56,82.78,11322.0,81.7608,81.7608,81.514,81.7312,11322.0
2024-05-21 13:00:00,82.82,82.84,82.71,82.75,9794.0,81.7707,81.7904,81.6621,81.7016,9794.0
2024-05-21 13:30:00,82.78,83.06,82.78,83.06,9576.0,81.7312,82.0077,81.7312,82.0077,9576.0
2024-05-21 14:00:00,82.99,83.05,82.93,83.03,12732.0,81.9385,81.9978,81.8793,81.978,12732.0
2024-05-21 14:30:00,83.03,83.16,82.97,83.16,11019.0,81.978,82.1064,81.9188,82.1064,11019.0
2024-05-21 15:00:00,83.17,83.17,82.99,83.07,41295.0,82.1163,82.1163,81.9385,82.0175,41295.0
2024-05-21 15:30:00,83.06,83.23,82.97,83.19,109072.0,82.0077,82.1755,81.9188,82.136,109072.0
2024-05-22 09:30:00,83.22,83.72,82.95,83.68,9862.0,82.1656,82.6593,81.899,82.6198,9862.0
2024-05-22 10:00:00,83.62,83.68,83.18,83.26,8516.0,82.5606,82.6198,82.1261,82.2051,8516.0
2024-05-22 10:30:00,83.22,83.4,83.2,83.39,14168.0,82.1656,82.3433,82.1459,82.3335,14168.0
2024-05-22 11:00:00,83.4,83.48,83.21,83.21,5580.0,82.3433,82.4223,82.1558,82.1558,5580.0
2024-05-22 11:30:00,83.2,83.23,83.04,83.13,5901.0,82.1459,82.1755,81.9879,82.0768,5901.0
2024-05-22 12:00:00,83.15,83.31,83.14,83.3,5440.0,82.0965,82.2545,82.0866,82.2446,5440.0
2024-05-22 12:30:00,83.3,83.38,83.27,83.28,3945.0,82.2446,82.3236,82.215,82.2249,3945.0
2024-05-22 13:00:00,83.29,83.32,83.11,83.14,2910.0,82.2347,82.2644,82.057,82.0866,2910.0
2024-05-22 13:30:00,83.15,83.18,82.99,83.05,10329.0,82.0965,82.1261,81.9385,81.9978,10329.0
2024-05-22 14:00:00,83.09,83.1,82.86,82.9,18491.0,82.0373,82.0471,81.8102,81.8497,18491.0
2024-05-22 14:30:00,82.88,82.89,82.77,82.81,6721.0,81.8299,81.8398,81.7213,81.7608,6721.0
2024-05-22 15:00:00,82.78,82.98,82.76,82.95,10663.0,81.7312,81.9287,81.7115,81.899,10663.0
2024-05-22 15:30:00,82.98,83.21,82.92,83.0,75381.0,81.9287,82.1558,81.8694,81.9484,75381.0
2024-05-23 09:30:00,82.9,82.9,81.32,81.59,44394.0,81.8497,81.8497,80.2897,80.5563,44394.0
2024-05-23 10:00:00,81.59,82.0,81.59,81.71,21504.0,80.5563,80.9611,80.5563,80.6748,21504.0
2024-05-23 10:30:00,81.83,81.94,81.53,81.61,12215.0,80.7932,80.9018,80.497,80.576,12215.0
2024-05-23 11:00:00,81.69,81.9,81.33,81.33,31634.0,80.655,80.8624,80.2996,80.2996,31634.0
2024-05-23 11:30:00,81.36,81.75,81.35,81.62,13369.0,80.3292,80.7143,80.3193,80.5859,13369.0
2024-05-23 12:00:00,81.67,81.7,81.52,81.55,7103.0,80.6353,80.6649,80.4872,80.5168,7103.0
2024-05-23 12:30:00,81.56,81.62,81.26,81.56,18525.0,80.5267,80.5859,80.2305,80.5267,18525.0
2024-05-23 13:00:00,81.58,81.59,81.42,81.59,8301.0,80.5464,80.5563,80.3884,80.5563,8301.0
2024-05-23 13:30:00,81.59,81.59,81.32,81.34,11995.0,80.5563,80.5563,80.2897,80.3094,11995.0
2024-05-23 14:00:00,81.31,81.38,81.2,81.34,14571.0,80.2798,80.3489,80.1712,80.3094,14571.0
2024-05-23 14:30:00,81.25,81.46,81.23,81.29,20913.0,80.2206,80.4279,80.2008,80.2601,20913.0
2024-05-23 15:00:00,81.33,81.63,81.33,81.61,13350.0,80.2996,80.5958,80.2996,80.576,13350.0
2024-05-23 15:30:00,81.61,81.71,81.38,81.56,82960.0,80.576,80.6748,80.3489,80.5267,82960.0
2024-05-24 09:30:00,81.89,82.09,81.44,81.53,36724.0,80.8525,81.0499,80.4082,80.497,36724.0
2024-05-24 10:00:00,81.64,81.72,81.45,81.54,33584.0,80.6056,80.6846,80.4181,80.5069,33584.0
2024-05-24 10:30:00,81.55,81.62,81.26,81.53,38912.0,80.5168,80.5859,80.2305,80.497,38912.0
2024-05-24 11:00:00,81.54,81.73,81.51,81.68,7151.0,80.5069,80.6945,80.4773,80.6451,7151.0
2024-05-24 11:30:00,81.66,81.77,81.54,81.59,10600.0,80.6254,80.734,80.5069,80.5563,10600.0
2024-05-24 12:00:00,81.59,81.67,81.46,81.46,11199.0,80.5563,80.6353,80.4279,80.4279,11199.0
2024-05-24 12:30:00,81.45,81.5,81.41,81.42,10821.0,80.4181,80.4674,80.3786,80.3884,10821.0
2024-05-24 13:00:00,81.42,81.44,81.3,81.37,10707.0,80.3884,80.4082,80.27,80.3391,10707.0
2024-05-24 13:30:00,81.32,81.35,81.22,81.23,10645.0,80.2897,80.3193,80.191,80.2008,10645.0
2024-05-24 14:00:00,81.2,81.36,81.11,81.17,9262.0,80.1712,80.3292,80.0824,80.1416,9262.0
2024-05-24 14:30:00,81.19,81.27,81.17,81.18,11146.0,80.1613,80.2403,80.1416,80.1515,11146.0
2024-05-24 15:00:00,81.18,81.21,81.05,81.15,17900.0,80.1515,80.1811,80.0231,80.1219,17900.0
2024-05-24 15:30:00,81.15,81.49,81.06,81.48,118542.0,80.1219,80.4575,80.033,80.4477,118542.0
2024-05-28 09:30:00,81.52,81.52,80.42,80.42,22373.0,80.4872,80.4872,79.4011,79.4011,22373.0
2024-05-28 10:00:00,80.5,80.76,80.24,80.51,53246.0,79.4801,79.7368,79.2234,79.49,53246.0
2024-05-28 10:30:00,80.48,80.6,80.35,80.42,16724.0,79.4603,79.5788,79.332,79.4011,16724.0
2024-05-28 11:00:00,80.39,80.39,80.2,80.31,13149.0,79.3715,79.3715,79.1839,79.2925,13149.0
2024-05-28 11:30:00,80.29,80.45,80.15,80.34,12075.0,79.2727,79.4307,79.1345,79.3221,12075.0
2024-05-28 12:00:00,80.33,80.43,80.27,80.36,10444.0,79.3122,79.411,79.253,79.3419,10444.0
2024-05-28 12:30:00,80.33,80.45,80.2,80.24,12963.0,79.3122,79.4307,79.1839,79.2234,12963.0
2024-05-28 13:00:00,80.2,80.24,80.01,80.04,46872.0,79.1839,79.2234,78.9963,79.0259,46872.0
2024-05-28 13:30:00,80.04,80.23,79.85,79.88,15430.0,79.0259,79.2135,78.8383,78.8679,15430.0
2024-05-28 14:00:00,79.85,79.96,79.64,79.72,21196.0,78.8383,78.9469,78.631,78.71,21196.0
2024-05-28 14:30:00,79.68,79.72,79.49,79.72,15818.0,78.6705,78.71,78.4829,78.71,15818.0
2024-05-28 15:00:00,79.7,79.76,79.58,79.6,26151.0,78.6902,78.7495,78.5717,78.5915,26151.0
2024-05-28 15:30:00,79.59,79.69,79.4,79.54,228784.0,78.5816,78.6804,78.394,78.5323,228784.0
2024-05-29 09:30:00,79.02,79.25,78.45,79.05,88469.0,78.0188,78.2459,77.4561,78.0485,88469.0
2024-05-29 10:00:00,79.06,79.09,78.83,79.04,43030.0,78.0583,78.088,77.8312,78.0386,43030.0
2024-05-29 10:30:00,78.99,79.09,78.48,78.62,31820.0,77.9892,78.088,77.4857,77.6239,31820.0
2024-05-29 11:00:00,78.64,78.69,78.39,78.4,30962.0,77.6437,77.693,77.3968,77.4067,30962.0
2024-05-29 11:30:00,78.37,78.55,78.25,78.45,21951.0,77.3771,77.5548,77.2586,77.4561,21951.0
2024-05-29 12:00:00,78.38,78.67,78.28,78.61,12705.0,77.3869,77.6733,77.2882,77.614,12705.0
2024-05-29 12:30:00,78.6,78.65,78.46,78.56,15241.0,77.6042,77.6535,77.4659,77.5647,15241.0
2024-05-29 13:00:00,78.56,78.73,78.47,78.71,20005.0,77.5647,77.7325,77.4758,77.7128,20005.0
2024-05-29 13:30:00,78.75,78.82,78.64,78.79,18929.0,77.7523,77.8214,77.6437,77.7918,18929.0
2024-05-29 14:00:00,78.77,78.94,78.73,78.94,25605.0,77.772,77.9399,77.7325,77.9399,25605.0
2024-05-29 14:30:00,78.94,78.95,78.79,78.88,22696.0,77.9399,77.9497,77.7918,77.8806,22696.0
2024-05-29 15:00:00,78.88,78.99,78.83,78.84,24274.0,77.8806,77.9892,77.8312,77.8411,24274.0
2024-05-29 15:30:00,78.84,79.0,78.62,78.64,92936.0,77.8411,77.9991,77.6239,77.6437,92936.0
2024-05-30 09:30:00,78.94,79.2,78.75,79.2,13641.0,77.9399,78.1966,77.7523,78.1966,13641.0
2024-05-30 10:00:00,79.2,79.51,79.16,79.51,14997.0,78.1966,78.5026,78.1571,78.5026,14997.0
2024-05-30 10:30:00,79.52,79.58,79.21,79.4,15882.0,78.5125,78.5717,78.2064,78.394,15882.0
2024-05-30 11:00:00,79.37,79.42,79.26,79.34,10214.0,78.3644,78.4138,78.2558,78.3348,10214.0
2024-05-30 11:30:00,79.31,79.44,79.24,79.27,8973.0,78.3052,78.4335,78.2361,78.2657,8973.0
2024-05-30 12:00:00,79.24,79.32,79.01,79.01,18832.0,78.2361,78.315,78.009,78.009,18832.0
2024-05-30 12:30:00,79.03,79.21,79.02,79.13,14651.0,78.0287,78.2064,78.0188,78.1274,14651.0
2024-05-30 13:00:00,79.13,79.18,79.01,79.06,16097.0,78.1274,78.1768,78.009,78.0583,16097.0
2024-05-30 13:30:00,79.03,79.11,78.92,78.98,13202.0,78.0287,78.1077,77.9201,77.9793,13202.0
2024-05-30 14:00:00,78.98,79.05,78.9,79.04,17388.0,77.9793,78.0485,77.9004,78.0386,17388.0
2024-05-30 14:30:00,79.06,79.16,79.06,79.16,10006.0,78.0583,78.1571,78.0583,78.1571,10006.0
2024-05-30 15:00:00,79.15,79.23,79.02,79.09,16767.0,78.1472,78.2262,78.0188,78.088,16767.0
2024-05-30 15:30:00,79.09,79.32,78.98,79.09,89864.0,78.088,78.315,77.9793,78.088,89864.0
2024-05-31 09:30:00,79.34,79.67,78.92,79.44,22607.0,78.3348,78.6606,77.9201,78.4335,22607.0
2024-05-31 10:00:00,79.48,79.48,78.87,79.02,15301.0,78.473,78.473,77.8707,78.0188,15301.0
2024-05-31 10:30:00,79.02,79.22,78.98,79.21,13603.0,78.0188,78.2163,77.9793,78.2064,13603.0
2024-05-31 11:00:00,79.2,79.59,79.05,79.16,29195.0,78.1966,78.5816,78.0485,78.1571,29195.0
2024-05-31 11:30:00,79.16,79.47,79.1,79.29,10520.0,78.1571,78.4631,78.0978,78.2854,10520.0
2024-05-31 12:00:00,79.3,79.3,79.14,79.2,13709.0,78.2953,78.2953,78.1373,78.1966,13709.0
2024-05-31 12:30:00,79.19,79.36,79.18,79.36,9949.0,78.1867,78.3545,78.1768,78.3545,9949.0
2024-05-31 13:00:00,79.36,79.58,79.34,79.48,13076.0,78.3545,78.5717,78.3348,78.473,13076.0
2024-05-31 13:30:00,79.49,79.53,79.38,79.38,15725.0,78.4829,78.5224,78.3743,78.3743,15725.0
2024-05-31 14:00:00,79.39,79.52,79.35,79.43,18681.0,78.3842,78.5125,78.3447,78.4236,18681.0
2024-05-31 14:30:00,79.42,79.63,79.38,79.63,12859.0,78.4138,78.6211,78.3743,78.6211,12859.0
2024-05-31 15:00:00,79.61,79.79,79.55,79.66,34936.0,78.6014,78.7791,78.5421,78.6507,34936.0
2024-05-31 15:30:00,79.68,80.87,79.66,80.76,213869.0,78.6705,79.8454,78.6507,79.7368,213869.0
2024-06-03 09:30:00,80.97,80.97,79.63,79.66,21416.0,79.9441,79.9441,78.6211,78.6507,21416.0
2024-06-03 10:00:00,79.63,80.03,79.39,79.39,15600.0,78.6211,79.016,78.3842,78.3842,15600.0
2024-06-03 10:30:00,79.38,79.38,78.77,79.07,24594.0,78.3743,78.3743,77.772,78.0682,24594.0
2024-06-03 11:00:00,78.97,79.11,78.76,78.93,13191.0,77.9695,78.1077,77.7621,77.93,13191.0
2024-06-03 11:30:00,78.95,79.09,78.84,78.96,9472.0,77.9497,78.088,77.8411,77.9596,9472.0
2024-06-03 12:00:00,78.98,79.04,78.81,78.88,7853.0,77.9793,78.0386,77.8115,77.8806,7853.0
2024-06-03 12:30:00,78.9,79.0,78.71,78.88,11869.0,77.9004,77.9991,77.7128,77.8806,11869.0
2024-06-03 13:00:00,78.95,78.95,78.67,78.85,14847.0,77.9497,77.9497,77.6733,77.851,14847.0
2024-06-03 13:30:00,78.89,79.03,78.81,78.94,10084.0,77.8905,78.0287,77.8115,77.9399,10084.0
2024-06-03 14:00:00,78.98,79.05,78.84,78.99,11707.0,77.9793,78.0485,77.8411,77.9892,11707.0
2024-06-03 14:30:00,78.97,79.09,78.85,79.03,9001.0,77.9695,78.088,77.851,78.0287,9001.0
2024-06-03 15:00:00,79.02,79.29,79.01,79.15,11270.0,78.0188,78.2854,78.009,78.1472,11270.0
2024-06-03 15:30:00,79.16,79.27,79.05,79.24,105987.0,78.1571,78.2657,78.0485,78.2361,105987.0
2024-06-04 09:30:00,78.94,79.13,78.6,79.06,25757.0,77.9399,78.1274,77.6042,78.0583,25757.0
2024-06-04 10:00:00,78.97,79.14,78.68,78.75,31427.0,77.9695,78.1373,77.6831,77.7523,31427.0
2024-06-04 10:30:00,78.75,78.82,78.61,78.62,35073.0,77.7523,77.8214,77.614,77.6239,35073.0
2024-06-04 11:00:00,78.65,78.76,78.44,78.56,24272.0,77.6535,77.7621,77.4462,77.5647,24272.0
2024-06-04 11:30:00,78.55,78.59,78.44,78.44,21511.0,77.5548,77.5943,77.4462,77.4462,21511.0
2024-06-04 12:00:00,78.42,78.55,78.39,78.5,44653.0,77.4264,77.5548,77.3968,77.5054,44653.0
2024-06-04 12:30:00,78.47,78.55,78.32,78.46,23815.0,77.4758,77.5548,77.3277,77.4659,23815.0
2024-06-04 13:00:00,78.45,78.54,78.35,78.46,29759.0,77.4561,77.5449,77.3573,77.4659,29759.0
2024-06-04 13:30:00,78.46,78.6,78.41,78.49,50072.0,77.4659,77.6042,77.4166,77.4956,50072.0
2024-06-04 14:00:00,78.51,78.96,78.49,78.76,60948.0,77.5153,77.9596,77.4956,77.7621,60948.0
2024-06-04 14:30:00,78.75,78.77,78.55,78.61,122189.0,77.7523,77.772,77.5548,77.614,122189.0
2024-06-04 15:00:00,78.56,78.64,78.37,78.39,45028.0,77.5647,77.6437,77.3771,77.3968,45028.0
2024-06-04 15:30:00,78.36,78.38,77.83,78.11,228730.0,77.3672,77.3869,76.8439,77.1204,228730.0
2024-06-05 09:30:00,78.5,79.17,78.27,78.55,91525.0,77.5054,78.1669,77.2783,77.5548,91525.0
2024-06-05 10:00:00,78.43,78.93,78.26,78.89,59908.0,77.4363,77.93,77.2685,77.8905,59908.0
2024-06-05 10:30:00,78.89,79.07,78.84,79.06,30984.0,77.8905,78.0682,77.8411,78.0583,30984.0
2024-06-05 11:00:00,79.08,79.09,78.84,78.93,174706.0,78.0781,78.088,77.8411,77.93,174706.0
2024-06-05 11:30:00,78.92,79.04,78.87,78.94,98809.0,77.9201,78.0386,77.8707,77.9399,98809.0
2024-06-05 12:00:00,78.93,79.05,78.86,78.91,170458.0,77.93,78.0485,77.8609,77.9102,170458.0
2024-06-05 12:30:00,78.87,78.96,78.74,78.75,15512.0,77.8707,77.9596,77.7424,77.7523,15512.0
2024-06-05 13:00:00,78.7,78.74,78.63,78.69,15330.0,77.7029,77.7424,77.6338,77.693,15330.0
2024-06-05 13:30:00,78.67,78.85,78.65,78.84,8563.0,77.6733,77.851,77.6535,77.8411,8563.0
2024-06-05 14:00:00,78.83,79.08,78.72,79.07,91813.0,77.8312,78.0781,77.7226,78.0682,91813.0
2024-06-05 14:30:00,79.11,79.21,79.05,79.09,21865.0,78.1077,78.2064,78.0485,78.088,21865.0
2024-06-05 15:00:00,79.1,79.12,78.98,79.0,68428.0,78.0978,78.1176,77.9793,77.9991,68428.0
2024-06-05 15:30:00,78.96,79.17,78.92,79.01,128701.0,77.9596,78.1669,77.9201,78.009,128701.0
2024-06-06 09:30:00,78.73,78.87,78.27,78.86,11139.0,77.7325,77.8707,77.2783,77.8609,11139.0
2024-06-06 10:00:00,78.88,78.88,78.6,78.71,11659.0,77.8806,77.8806,77.6042,77.7128,11659.0
2024-06-06 10:30:00,78.64,78.68,78.39,78.56,19783.0,77.6437,77.6831,77.3968,77.5647,19783.0
2024-06-06 11:00:00,78.56,78.77,78.54,78.6,18808.0,77.5647,77.772,77.5449,77.6042,18808.0
2024-06-06 11:30:00,78.59,78.61,78.41,78.49,10467.0,77.5943,77.614,77.4166,77.4956,10467.0
2024-06-06 12:00:00,78.47,78.58,78.46,78.49,7830.0,77.4758,77.5844,77.4659,77.4956,7830.0
2024-06-06 12:30:00,78.49,78.49,78.34,78.35,23019.0,77.4956,77.4956,77.3475,77.3573,23019.0
2024-06-06 13:00:00,78.34,78.44,78.32,78.4,13662.0,77.3475,77.4462,77.3277,77.4067,13662.0
2024-06-06 13:30:00,78.41,78.45,78.24,78.33,13524.0,77.4166,77.4561,77.2487,77.3376,13524.0
2024-06-06 14:00:00,78.32,78.4,78.19,78.4,10455.0,77.3277,77.4067,77.1994,77.4067,10455.0
2024-06-06 14:30:00,78.37,78.59,78.37,78.59,20800.0,77.3771,77.5943,77.3771,77.5943,20800.0
2024-06-06 15:00:00,78.59,78.67,78.43,78.48,23776.0,77.5943,77.6733,77.4363,77.4857,23776.0
2024-06-06 15:30:00,78.5,78.59,78.31,78.36,102539.0,77.5054,77.5943,77.3178,77.3672,102539.0
2024-06-07 09:30:00,78.28,78.64,77.75,78.44,24975.0,77.2882,77.6437,76.7649,77.4462,24975.0
2024-06-07 10:00:00,78.44,78.59,78.37,78.52,14581.0,77.4462,77.5943,77.3771,77.5252,14581.0
2024-06-07 10:30:00,78.52,78.52,78.18,78.42,12105.0,77.5252,77.5252,77.1895,77.4264,12105.0
2024-06-07 11:00:00,78.35,78.35,77.95,78.1,13500.0,77.3573,77.3573,76.9624,77.1105,13500.0
2024-06-07 11:30:00,78.18,78.37,78.12,78.36,6218.0,77.1895,77.3771,77.1302,77.3672,6218.0
2024-06-07 12:00:00,78.31,78.4,78.29,78.38,7593.0,77.3178,77.4067,77.2981,77.3869,7593.0
2024-06-07 12:30:00,78.47,78.54,78.28,78.46,7249.0,77.4758,77.5449,77.2882,77.4659,7249.0
2024-06-07 13:00:00,78.45,78.52,78.27,78.42,9667.0,77.4561,77.5252,77.2783,77.4264,9667.0
2024-06-07 13:30:00,78.37,78.4,78.34,78.36,6447.0,77.3771,77.4067,77.3475,77.3672,6447.0
2024-06-07 14:00:00,78.32,78.52,78.22,78.52,18693.0,77.3277,77.5252,77.229,77.5252,18693.0
2024-06-07 14:30:00,78.49,78.61,78.49,78.51,14728.0,77.4956,77.614,77.4956,77.5153,14728.0
2024-06-07 15:00:00,78.47,78.56,78.33,78.53,42206.0,77.4758,77.5647,77.3376,77.535,42206.0
2024-06-07 15:30:00,78.48,78.54,78.29,78.35,93293.0,77.4857,77.5449,77.2981,77.3573,93293.0
2024-06-10 09:30:00,77.88,78.62,77.77,78.59,35086.0,76.8933,77.6239,76.7847,77.5943,35086.0
2024-06-10 10:00:00,78.68,78.71,78.34,78.5,12496.0,77.6831,77.7128,77.3475,77.5054,12496.0
2024-06-10 10:30:00,78.5,78.66,78.43,78.53,16012.0,77.5054,77.6634,77.4363,77.535,16012.0
2024-06-10 11:00:00,78.5,78.76,78.44,78.64,19282.0,77.5054,77.7621,77.4462,77.6437,19282.0
2024-06-10 11:30:00,78.64,78.87,78.62,78.84,51789.0,77.6437,77.8707,77.6239,77.8411,51789.0
2024-06-10 12:00:00,78.82,78.87,78.66,78.87,12742.0,77.8214,77.8707,77.6634,77.8707,12742.0
2024-06-10 12:30:00,78.86,78.92,78.75,78.86,10820.0,77.8609,77.9201,77.7523,77.8609,10820.0
2024-06-10 13:00:00,78.84,78.93,78.81,78.83,16541.0,77.8411,77.93,77.8115,77.8312,16541.0
2024-06-10 13:30:00,78.83,79.12,78.83,78.99,15392.0,77.8312,78.1176,77.8312,77.9892,15392.0
2024-06-10 14:00:00,78.99,79.1,78.9,79.1,12449.0,77.9892,78.0978,77.9004,78.0978,12449.0
2024-06-10 14:30:00,79.12,79.22,79.11,79.14,11813.0,78.1176,78.2163,78.1077,78.1373,11813.0
2024-06-10 15:00:00,79.14,79.18,79.01,79.12,13888.0,78.1373,78.1768,78.009,78.1176,13888.0
2024-06-10 15:30:00,79.11,79.47,79.06,79.42,106262.0,78.1077,78.4631,78.0583,78.4138,106262.0
2024-06-11 09:30:00,79.16,79.25,78.53,78.73,24300.0,78.1571,78.2459,77.535,77.7325,24300.0
2024-06-11 10:00:00,78.74,78.77,78.38,78.61,11657.0,77.7424,77.772,77.3869,77.614,11657.0
2024-06-11 10:30:00,78.57,78.91,78.53,78.91,16105.0,77.5745,77.9102,77.535,77.9102,16105.0
2024-06-11 11:00:00,78.87,78.89,78.61,78.71,11895.0,77.8707,77.8905,77.614,77.7128,11895.0
2024-06-11 11:30:00,78.72,78.74,78.52,78.64,9482.0,77.7226,77.7424,77.5252,77.6437,9482.0
2024-06-11 12:00:00,78.6,78.75,78.6,78.75,10547.0,77.6042,77.7523,77.6042,77.7523,10547.0
2024-06-11 12:30:00,78.73,78.92,78.72,78.78,8946.0,77.7325,77.9201,77.7226,77.7819,8946.0
2024-06-11 13:00:00,78.8,78.93,78.72,78.85,20191.0,77.8016,77.93,77.7226,77.851,20191.0
2024-06-11 13:30:00,78.85,79.07,78.83,79.07,21947.0,77.851,78.0682,77.8312,78.0682,21947.0
2024-06-11 14:00:00,79.07,79.17,78.95,79.17,24354.0,78.0682,78.1669,77.9497,78.1669,24354.0
2024-06-11 14:30:00,79.17,79.23,79.05,79.1,23267.0,78.1669,78.2262,78.0485,78.0978,23267.0
2024-06-11 15:00:00,79.13,79.21,78.97,79.05,29875.0,78.1274,78.2064,77.9695,78.0485,29875.0
2024-06-11 15:30:00,79.05,79.58,79.01,79.55,197920.0,78.0485,78.5717,78.009,78.5421,197920.0
2024-06-12 09:30:00,80.61,81.13,80.24,80.59,19105.0,79.5887,80.1021,79.2234,79.5689,19105.0
2024-06-12 10:00:00,80.59,81.09,80.54,81.08,13786.0,79.5689,80.0626,79.5196,80.0527,13786.0
2024-06-12 10:30:00,81.05,81.18,80.9,81.18,11057.0,80.0231,80.1515,79.875,80.1515,11057.0
2024-06-12 11:00:00,81.18,81.39,81.07,81.39,16252.0,80.1515,80.3588,80.0429,80.3588,16252.0
2024-06-12 11:30:00,81.34,81.5,81.19,81.43,17853.0,80.3094,80.4674,80.1613,80.3983,17853.0
2024-06-12 12:00:00,81.41,81.54,81.37,81.51,13570.0,80.3786,80.5069,80.3391,80.4773,13570.0
2024-06-12 12:30:00,81.52,81.55,81.3,81.41,8078.0,80.4872,80.5168,80.27,80.3786,8078.0
2024-06-12 13:00:00,81.38,81.61,81.29,81.51,9827.0,80.3489,80.576,80.2601,80.4773,9827.0
2024-06-12 13:30:00,81.46,81.54,81.37,81.47,10083.0,80.4279,80.5069,80.3391,80.4378,10083.0
2024-06-12 14:00:00,81.43,81.63,80.86,81.58,25354.0,80.3983,80.5958,79.8355,80.5464,25354.0
2024-06-12 14:30:00,81.58,81.62,81.22,81.51,40310.0,80.5464,80.5859,80.191,80.4773,40310.0
2024-06-12 15:00:00,81.39,81.62,80.89,80.97,32353.0,80.3588,80.5859,79.8651,79.9441,32353.0
2024-06-12 15:30:00,80.92,81.21,80.72,81.06,85826.0,79.8948,80.1811,79.6973,80.033,85826.0
2024-06-13 09:30:00,80.81,80.88,80.0,80.0,10308.0,79.7862,79.8553,78.9864,78.9864,10308.0
2024-06-13 10:00:00,80.07,80.3,79.9,80.22,18580.0,79.0555,79.2826,78.8877,79.2036,18580.0
2024-06-13 10:30:00,80.24,80.27,80.04,80.24,24016.0,79.2234,79.253,79.0259,79.2234,24016.0
2024-06-13 11:00:00,80.22,80.34,80.14,80.34,32721.0,79.2036,79.3221,79.1247,79.3221,32721.0
2024-06-13 11:30:00,80.36,80.45,80.32,80.44,28296.0,79.3419,79.4307,79.3024,79.4208,28296.0
2024-06-13 12:00:00,80.44,80.44,80.31,80.38,20479.0,79.4208,79.4208,79.2925,79.3616,20479.0
2024-06-13 12:30:00,80.39,80.53,80.37,80.51,12862.0,79.3715,79.5097,79.3517,79.49,12862.0
2024-06-13 13:00:00,80.51,80.63,80.5,80.53,8879.0,79.49,79.6084,79.4801,79.5097,8879.0
2024-06-13 13:30:00,80.52,80.6,80.48,80.58,13471.0,79.4998,79.5788,79.4603,79.5591,13471.0
2024-06-13 14:00:00,80.58,80.67,80.55,80.67,16618.0,79.5591,79.6479,79.5295,79.6479,16618.0
2024-06-13 14:30:00,80.67,80.8,80.58,80.8,17164.0,79.6479,79.7763,79.5591,79.7763,17164.0
2024-06-13 15:00:00,80.8,81.0,80.74,80.97,33724.0,79.7763,79.9738,79.717,79.9441,33724.0
2024-06-13 15:30:00,80.95,81.01,80.76,80.77,114926.0,79.9244,79.9836,79.7368,79.7467,114926.0
2024-06-14 09:30:00,79.75,79.75,78.69,78.82,74031.0,78.7396,78.7396,77.693,77.8214,74031.0
2024-06-14 10:00:00,78.69,78.69,78.14,78.49,15496.0,77.693,77.693,77.15,77.4956,15496.0
2024-06-14 10:30:00,78.49,78.58,78.16,78.36,17779.0,77.4956,77.5844,77.1697,77.3672,17779.0
2024-06-14 11:00:00,78.4,78.77,78.4,78.76,16219.0,77.4067,77.772,77.4067,77.7621,16219.0
2024-06-14 11:30:00,78.78,78.9,78.69,78.88,16711.0,77.7819,77.9004,77.693,77.8806,16711.0
2024-06-14 12:00:00,78.84,79.02,78.84,78.9,13947.0,77.8411,78.0188,77.8411,77.9004,13947.0
2024-06-14 12:30:00,78.87,79.11,78.87,79.08,7784.0,77.8707,78.1077,77.8707,78.0781,7784.0
2024-06-14 13:00:00,79.09,79.27,79.07,79.18,6082.0,78.088,78.2657,78.0682,78.1768,6082.0
2024-06-14 13:30:00,79.18,79.3,79.1,79.12,30004.0,78.1768,78.2953,78.0978,78.1176,30004.0
2024-06-14 14:00:00,79.12,79.29,79.11,79.22,17645.0,78.1176,78.2854,78.1077,78.2163,17645.0
2024-06-14 14:30:00,79.24,79.33,79.21,79.28,9348.0,78.2361,78.3249,78.2064,78.2755,9348.0
2024-06-14 15:00:00,79.27,79.54,79.26,79.48,16581.0,78.2657,78.5323,78.2558,78.473,16581.0
2024-06-14 15:30:00,79.48,79.5,79.15,79.27,63178.0,78.473,78.4928,78.1472,78.2657,63178.0
2024-06-17 09:30:00,79.24,79.8,78.56,79.5,124309.0,78.2361,78.789,77.5647,78.4928,124309.0
2024-06-17 10:00:00,79.5,79.82,79.48,79.79,13176.0,78.4928,78.8087,78.473,78.7791,13176.0
2024-06-17 10:30:00,79.71,79.79,79.59,79.79,6654.0,78.7001,78.7791,78.5816,78.7791,6654.0
2024-06-17 11:00:00,79.77,79.94,79.75,79.86,7737.0,78.7593,78.9272,78.7396,78.8482,7737.0
2024-06-17 11:30:00,79.83,79.83,79.55,79.82,10956.0,78.8186,78.8186,78.5421,78.8087,10956.0
2024-06-17 12:00:00,79.82,79.89,79.72,79.89,10000.0,78.8087,78.8778,78.71,78.8778,10000.0
2024-06-17 12:30:00,79.88,79.88,79.74,79.79,5446.0,78.8679,78.8679,78.7297,78.7791,5446.0
2024-06-17 13:00:00,79.81,80.03,79.81,79.95,6718.0,78.7988,79.016,78.7988,78.9371,6718.0
2024-06-17 13:30:00,79.95,80.14,79.79,79.87,106754.0,78.9371,79.1247,78.7791,78.8581,106754.0
2024-06-17 14:00:00,79.87,80.17,79.87,80.05,10817.0,78.8581,79.1543,78.8581,79.0358,10817.0
2024-06-17 14:30:00,80.05,80.09,79.92,80.03,8190.0,79.0358,79.0753,78.9074,79.016,8190.0
2024-06-17 15:00:00,80.0,80.35,80.0,80.34,24053.0,78.9864,79.332,78.9864,79.3221,24053.0
2024-06-17 15:30:00,80.35,80.5,80.01,80.15,71369.0,79.332,79.4801,78.9963,79.1345,71369.0
2024-06-18 09:30:00,79.89,80.49,79.67,79.67,27175.0,78.8778,79.4702,78.6606,78.6606,27175.0
2024-06-18 10:00:00,79.68,79.95,79.6,79.79,33673.0,78.6705,78.9371,78.5915,78.7791,33673.0
2024-06-18 10:30:00,79.77,79.94,79.73,79.94,17638.0,78.7593,78.9272,78.7198,78.9272,17638.0
2024-06-18 11:00:00,79.92,80.15,79.92,79.95,8910.0,78.9074,79.1345,78.9074,78.9371,8910.0
2024-06-18 11:30:00,80.02,80.1,79.83,80.09,6456.0,79.0062,79.0852,78.8186,79.0753,6456.0
2024-06-18 12:00:00,80.04,80.18,79.96,79.96,6892.0,79.0259,79.1641,78.9469,78.9469,6892.0
2024-06-18 12:30:00,79.94,80.17,79.9,80.08,14324.0,78.9272,79.1543,78.8877,79.0654,14324.0
2024-06-18 13:00:00,80.04,80.08,79.9,80.07,11679.0,79.0259,79.0654,78.8877,79.0555,11679.0
2024-06-18 13:30:00,80.05,80.12,79.95,80.02,8274.0,79.0358,79.1049,78.9371,79.0062,8274.0
2024-06-18 14:00:00,79.99,80.16,79.86,80.07,6446.0,78.9766,79.1444,78.8482,79.0555,6446.0
2024-06-18 14:30:00,80.02,80.11,79.96,80.05,6849.0,79.0062,79.095,78.9469,79.0358,6849.0
2024-06-18 15:00:00,80.04,80.14,79.97,79.97,11203.0,79.0259,79.1247,78.9568,78.9568,11203.0
2024-06-18 15:30:00,80.03,80.23,79.96,80.22,77217.0,79.016,79.2135,78.9469,79.2036,77217.0
2024-06-20 09:30:00,79.78,80.11,79.52,79.86,15499.0,78.7692,79.095,78.5125,78.8482,15499.0
2024-06-20 10:00:00,79.9,80.31,79.9,80.23,7945.0,78.8877,79.2925,78.8877,79.2135,7945.0
2024-06-20 10:30:00,80.18,80.18,79.89,80.01,7733.0,79.1641,79.1641,78.8778,78.9963,7733.0
2024-06-20 11:00:00,79.98,80.13,79.89,79.95,12047.0,78.9667,79.1148,78.8778,78.9371,12047.0
2024-06-20 11:30:00,79.97,80.18,79.91,79.91,27851.0,78.9568,79.1641,78.8976,78.8976,27851.0
2024-06-20 12:00:00,79.89,80.14,79.89,79.91,6132.0,78.8778,79.1247,78.8778,78.8976,6132.0
2024-06-20 12:30:00,79.83,80.07,79.78,79.93,6121.0,78.8186,79.0555,78.7692,78.9173,6121.0
2024-06-20 13:00:00,79.88,79.95,79.73,79.81,5192.0,78.8679,78.9371,78.7198,78.7988,5192.0
2024-06-20 13:30:00,79.8,79.91,79.68,79.89,10818.0,78.789,78.8976,78.6705,78.8778,10818.0
2024-06-20 14:00:00,79.93,80.0,79.79,79.94,6823.0,78.9173,78.9864,78.7791,78.9272,6823.0
2024-06-20 14:30:00,79.92,79.95,79.81,79.81,5384.0,78.9074,78.9371,78.7988,78.7988,5384.0
2024-06-20 15:00:00,79.76,79.81,79.55,79.61,12845.0,78.7495,78.7988,78.5421,78.6014,12845.0
2024-06-20 15:30:00,79.61,79.64,79.3,79.33,73238.0,78.6014,78.631,78.2953,78.3249,73238.0
2024-06-21 09:30:00,79.41,79.41,78.4,78.99,86610.0,78.4039,78.4039,77.4067,77.9892,86610.0
2024-06-21 10:00:00,79.14,79.45,79.1,79.34,11102.0,78.1373,78.4434,78.0978,78.3348,11102.0
2024-06-21 10:30:00,79.16,79.41,79.14,79.4,12188.0,78.1571,78.4039,78.1373,78.394,12188.0
2024-06-21 11:00:00,79.42,79.6,79.38,79.59,17138.0,78.4138,78.5915,78.3743,78.5816,17138.0
2024-06-21 11:30:00,79.53,79.53,79.29,79.39,3549.0,78.5224,78.5224,78.2854,78.3842,3549.0
2024-06-21 12:00:00,79.37,79.38,79.11,79.16,4090.0,78.3644,78.3743,78.1077,78.1571,4090.0
2024-06-21 12:30:00,79.14,79.3,79.13,79.15,8222.0,78.1373,78.2953,78.1274,78.1472,8222.0
2024-06-21 13:00:00,79.16,79.23,79.14,79.23,3441.0,78.1571,78.2262,78.1373,78.2262,3441.0
2024-06-21 13:30:00,79.19,79.26,79.16,79.19,4663.0,78.1867,78.2558,78.1571,78.1867,4663.0
2024-06-21 14:00:00,79.21,79.33,79.21,79.28,4279.0,78.2064,78.3249,78.2064,78.2755,4279.0
2024-06-21 14:30:00,79.26,79.32,79.07,79.08,8858.0,78.2558,78.315,78.0682,78.0781,8858.0
2024-06-21 15:00:00,79.13,79.33,79.12,79.22,14418.0,78.1274,78.3249,78.1176,78.2163,14418.0
2024-06-21 15:30:00,79.22,79.56,79.21,79.48,67282.0,78.2163,78.552,78.2064,78.473,67282.0
2024-06-24 09:30:00,79.74,80.17,79.53,80.15,22683.0,78.7297,79.1543,78.5224,79.1345,22683.0
2024-06-24 10:00:00,80.1,80.39,79.96,80.31,16174.0,79.0852,79.3715,78.9469,79.2925,16174.0
2024-06-24 10:30:00,80.33,80.77,80.33,80.76,19635.0,79.3122,79.7467,79.3122,79.7368,19635.0
2024-06-24 11:00:00,80.74,80.9,80.66,80.88,16810.0,79.717,79.875,79.6381,79.8553,16810.0
2024-06-24 11:30:00,80.89,80.93,80.75,80.86,10506.0,79.8651,79.9046,79.7269,79.8355,10506.0
2024-06-24 12:00:00,80.83,80.84,80.74,80.8,9142.0,79.8059,79.8158,79.717,79.7763,9142.0
2024-06-24 12:30:00,80.8,80.92,80.77,80.91,16475.0,79.7763,79.8948,79.7467,79.8849,16475.0
2024-06-24 13:00:00,80.96,81.04,80.91,80.96,18145.0,79.9343,80.0132,79.8849,79.9343,18145.0
2024-06-24 13:30:00,80.95,81.01,80.62,80.69,32134.0,79.9244,79.9836,79.5986,79.6677,32134.0
2024-06-24 14:00:00,80.72,80.82,80.65,80.72,12845.0,79.6973,79.796,79.6282,79.6973,12845.0
2024-06-24 14:30:00,80.73,80.81,80.66,80.66,10117.0,79.7072,79.7862,79.6381,79.6381,10117.0
2024-06-24 15:00:00,80.65,80.7,80.32,80.32,21280.0,79.6282,79.6776,79.3024,79.3024,21280.0
2024-06-24 15:30:00,80.33,80.39,79.75,79.79,119999.0,79.3122,79.3715,78.7396,78.7791,119999.0
2024-06-25 09:30:00,79.5,79.63,78.79,78.88,29076.0,78.4928,78.6211,77.7918,77.8806,29076.0
2024-06-25 10:00:00,78.87,79.38,78.85,79.09,19387.0,77.8707,78.3743,77.851,78.088,19387.0
2024-06-25 10:30:00,79.09,79.19,78.87,78.97,27713.0,78.088,78.1867,77.8707,77.9695,27713.0
2024-06-25 11:00:00,78.95,79.09,78.74,78.95,70132.0,77.9497,78.088,77.7424,77.9497,70132.0
2024-06-25 11:30:00,78.94,79.1,78.92,79.02,45307.0,77.9399,78.0978,77.9201,78.0188,45307.0
2024-06-25 12:00:00,79.0,79.16,78.94,79.16,52823.0,77.9991,78.1571,77.9399,78.1571,52823.0
2024-06-25 12:30:00,79.13,79.37,79.06,79.21,28482.0,78.1274,78.3644,78.0583,78.2064,28482.0
2024-06-25 13:00:00,79.24,79.42,79.18,79.42,13701.0,78.2361,78.4138,78.1768,78.4138,13701.0
2024-06-25 13:30:00,79.42,79.56,79.32,79.52,16317.0,78.4138,78.552,78.315,78.5125,16317.0
2024-06-25 14:00:00,79.53,79.67,79.51,79.63,28698.0,78.5224,78.6606,78.5026,78.6211,28698.0
2024-06-25 14:30:00,79.63,79.64,79.46,79.5,21657.0,78.6211,78.631,78.4533,78.4928,21657.0
2024-06-25 15:00:00,79.48,79.48,79.26,79.38,31316.0,78.473,78.473,78.2558,78.3743,31316.0
2024-06-25 15:30:00,79.38,79.51,79.3,79.35,152584.0,78.3743,78.5026,78.2953,78.3447,152584.0
2024-06-26 09:30:00,78.85,79.24,78.16,78.85,36447.0,77.851,78.2361,77.1697,77.851,36447.0
2024-06-26 10:00:00,78.76,79.1,78.71,79.03,19172.0,77.7621,78.0978,77.7128,78.0287,19172.0
2024-06-26 10:30:00,78.94,78.98,78.66,78.98,14030.0,77.9399,77.9793,77.6634,77.9793,14030.0
2024-06-26 11:00:00,79.05,79.05,78.69,78.9,8718.0,78.0485,78.0485,77.693,77.9004,8718.0
2024-06-26 11:30:00,78.92,79.17,78.82,79.07,11067.0,77.9201,78.1669,77.8214,78.0682,11067.0
2024-06-26 12:00:00,79.09,79.22,79.05,79.12,6898.0,78.088,78.2163,78.0485,78.1176,6898.0
2024-06-26 12:30:00,79.08,79.2,79.0,79.2,7719.0,78.0781,78.1966,77.9991,78.1966,7719.0
2024-06-26 13:00:00,79.18,79.27,79.16,79.23,6093.0,78.1768,78.2657,78.1571,78.2262,6093.0
2024-06-26 13:30:00,79.2,79.24,79.03,79.14,5887.0,78.1966,78.2361,78.0287,78.1373,5887.0
2024-06-26 14:00:00,79.11,79.16,78.98,79.01,13193.0,78.1077,78.1571,77.9793,78.009,13193.0
2024-06-26 14:30:00,78.96,79.03,78.87,78.93,16921.0,77.9596,78.0287,77.8707,77.93,16921.0
2024-06-26 15:00:00,78.93,79.03,78.86,78.88,29638.0,77.93,78.0287,77.8609,77.8806,29638.0
2024-06-26 15:30:00,78.88,79.15,78.88,78.95,108859.0,77.8806,78.1472,77.8806,77.9497,108859.0
2024-06-27 09:30:00,79.0,79.0,78.63,78.76,17287.0,77.9991,77.9991,77.6338,77.7621,17287.0
2024-06-27 10:00:00,78.77,79.37,78.73,79.32,25157.0,77.772,78.3644,77.7325,78.315,25157.0
2024-06-27 10:30:00,79.34,79.42,79.1,79.2,13632.0,78.3348,78.4138,78.0978,78.1966,13632.0
2024-06-27 11:00:00,79.16,79.16,78.99,79.06,10259.0,78.1571,78.1571,77.9892,78.0583,10259.0
2024-06-27 11:30:00,79.05,79.15,79.0,79.06,12014.0,78.0485,78.1472,77.9991,78.0583,12014.0
2024-06-27 12:00:00,79.04,79.18,78.97,79.1,10580.0,78.0386,78.1768,77.9695,78.0978,10580.0
2024-06-27 12:30:00,79.08,79.08,78.97,78.99,8332.0,78.0781,78.0781,77.9695,77.9892,8332.0
2024-06-27 13:00:00,79.01,79.1,78.89,78.89,11123.0,78.009,78.0978,77.8905,77.8905,11123.0
2024-06-27 13:30:00,78.89,79.02,78.86,79.0,17565.0,77.8905,78.0188,77.8609,77.9991,17565.0
2024-06-27 14:00:00,78.96,78.96,78.74,78.8,12325.0,77.9596,77.9596,77.7424,77.8016,12325.0
2024-06-27 14:30:00,78.8,78.82,78.67,78.71,13431.0,77.8016,77.8214,77.6733,77.7128,13431.0
2024-06-27 15:00:00,78.73,78.94,78.68,78.94,38822.0,77.7325,77.9399,77.6831,77.9399,38822.0
2024-06-27 15:30:00,78.96,79.3,78.89,79.26,140778.0,77.9596,78.2953,77.8905,78.2558,140778.0
2024-06-28 09:30:00,79.55,80.26,79.27,79.59,17727.0,78.5421,79.2431,78.2657,78.5816,17727.0
2024-06-28 10:00:00,79.42,79.78,79.41,79.63,10148.0,78.4138,78.7692,78.4039,78.6211,10148.0
2024-06-28 10:30:00,79.55,79.75,79.55,79.61,7622.0,78.5421,78.7396,78.5421,78.6014,7622.0
2024-06-28 11:00:00,79.53,79.53,79.31,79.31,5658.0,78.5224,78.5224,78.3052,78.3052,5658.0
2024-06-28 11:30:00,79.28,79.55,79.25,79.48,12534.0,78.2755,78.5421,78.2459,78.473,12534.0
2024-06-28 12:00:00,79.48,79.49,79.11,79.28,12442.0,78.473,78.4829,78.1077,78.2755,12442.0
2024-06-28 12:30:00,79.34,79.34,79.06,79.16,26235.0,78.3348,78.3348,78.0583,78.1571,26235.0
2024-06-28 13:00:00,79.17,79.31,79.14,79.19,18583.0,78.1669,78.3052,78.1373,78.1867,18583.0
2024-06-28 13:30:00,79.12,79.14,78.98,79.07,11373.0,78.1176,78.1373,77.9793,78.0682,11373.0
2024-06-28 14:00:00,79.07,79.13,78.98,79.11,13574.0,78.0682,78.1274,77.9793,78.1077,13574.0
2024-06-28 14:30:00,79.06,79.06,78.95,79.0,14720.0,78.0583,78.0583,77.9497,77.9991,14720.0
2024-06-28 15:00:00,78.98,79.04,78.84,78.91,38728.0,77.9793,78.0386,77.8411,77.9102,38728.0
2024-06-28 15:30:00,78.93,79.32,78.68,79.23,140415.0,77.93,78.315,77.6831,78.2262,140415.0
2024-07-01 09:30:00,79.57,79.57,78.62,79.08,17703.0,78.5619,78.5619,77.6239,78.0781,17703.0
2024-07-01 10:00:00,79.08,79.14,78.07,78.37,34852.0,78.0781,78.1373,77.0809,77.3771,34852.0
2024-07-01 10:30:00,78.34,78.34,77.76,77.86,20333.0,77.3475,77.3475,76.7748,76.8735,20333.0
2024-07-01 11:00:00,77.92,78.1,77.8,77.87,11294.0,76.9328,77.1105,76.8143,76.8834,11294.0
2024-07-01 11:30:00,77.87,78.0,77.82,77.91,16096.0,76.8834,77.0118,76.834,76.9229,16096.0
2024-07-01 12:00:00,77.94,78.03,77.8,77.92,11391.0,76.9525,77.0414,76.8143,76.9328,11391.0
2024-07-01 12:30:00,77.96,78.01,77.81,77.83,19998.0,76.9723,77.0216,76.8242,76.8439,19998.0
2024-07-01 13:00:00,77.83,78.01,77.79,77.97,11083.0,76.8439,77.0216,76.8044,76.9821,11083.0
2024-07-01 13:30:00,77.94,77.96,77.82,77.84,12875.0,76.9525,76.9723,76.834,76.8538,12875.0
2024-07-01 14:00:00,77.8,77.92,77.75,77.75,15608.0,76.8143,76.9328,76.7649,76.7649,15608.0
2024-07-01 14:30:00,77.77,77.85,77.7,77.74,12317.0,76.7847,76.8637,76.7156,76.7551,12317.0
2024-07-01 15:00:00,77.73,77.84,77.49,77.52,19440.0,76.7452,76.8538,76.5082,76.5378,19440.0
2024-07-01 15:30:00,77.58,77.9,77.5,77.86,106333.0,76.5971,76.913,76.5181,76.8735,106333.0
2024-07-02 09:30:00,77.81,78.4,77.81,78.3,32055.0,76.8242,77.4067,76.8242,77.308,32055.0
2024-07-02 10:00:00,78.25,78.8,78.2,78.8,13161.0,77.2586,77.8016,77.2092,77.8016,13161.0
2024-07-02 10:30:00,78.72,78.92,78.26,78.34,20950.0,77.7226,77.9201,77.2685,77.3475,20950.0
2024-07-02 11:00:00,78.34,78.57,78.3,78.41,24346.0,77.3475,77.5745,77.308,77.4166,24346.0
2024-07-02 11:30:00,78.4,78.56,78.4,78.47,8309.0,77.4067,77.5647,77.4067,77.4758,8309.0
2024-07-02 12:00:00,78.51,78.63,78.46,78.58,12350.0,77.5153,77.6338,77.4659,77.5844,12350.0
2024-07-02 12:30:00,78.58,78.58,78.32,78.37,12527.0,77.5844,77.5844,77.3277,77.3771,12527.0
2024-07-02 13:00:00,78.36,78.49,78.36,78.44,6502.0,77.3672,77.4956,77.3672,77.4462,6502.0
2024-07-02 13:30:00,78.42,78.6,78.39,78.59,18206.0,77.4264,77.6042,77.3968,77.5943,18206.0
2024-07-02 14:00:00,78.61,78.79,78.6,78.73,12567.0,77.614,77.7918,77.6042,77.7325,12567.0
2024-07-02 14:30:00,78.72,78.88,78.71,78.8,13669.0,77.7226,77.8806,77.7128,77.8016,13669.0
2024-07-02 15:00:00,78.81,78.83,78.75,78.8,15467.0,77.8115,77.8312,77.7523,77.8016,15467.0
2024-07-02 15:30:00,78.79,78.87,78.45,78.58,115537.0,77.7918,77.8707,77.4561,77.5844,115537.0
2024-07-03 09:30:00,78.92,79.17,78.49,79.09,20199.0,77.9201,78.1669,77.4956,78.088,20199.0
2024-07-03 10:00:00,79.14,79.49,78.95,79.25,23315.0,78.1373,78.4829,77.9497,78.2459,23315.0
2024-07-03 10:30:00,79.28,79.38,79.06,79.08,15007.0,78.2755,78.3743,78.0583,78.0781,15007.0
2024-07-03 11:00:00,79.14,79.16,78.97,79.08,21413.0,78.1373,78.1571,77.9695,78.0781,21413.0
2024-07-03 11:30:00,79.04,79.07,78.83,79.0,33396.0,78.0386,78.0682,77.8312,77.9991,33396.0
2024-07-03 12:00:00,78.99,79.08,78.92,79.05,44820.0,77.9892,78.0781,77.9201,78.0485,44820.0
2024-07-03 12:30:00,79.03,79.22,78.95,79.07,38828.0,78.0287,78.2163,77.9497,78.0682,38828.0
2024-07-05 09:30:00,78.87,79.26,78.7,79.03,13996.0,77.8707,78.2558,77.7029,78.0287,13996.0
2024-07-05 10:00:00,78.94,78.97,78.43,78.48,51773.0,77.9399,77.9695,77.4363,77.4857,51773.0
2024-07-05 10:30:00,78.49,78.99,78.46,78.81,21841.0,77.4956,77.9892,77.4659,77.8115,21841.0
2024-07-05 11:00:00,78.82,78.96,78.68,78.71,24303.0,77.8214,77.9596,77.6831,77.7128,24303.0
2024-07-05 11:30:00,78.77,78.77,78.48,78.55,40903.0,77.772,77.772,77.4857,77.5548,40903.0
2024-07-05 12:00:00,78.56,78.57,78.44,78.49,11845.0,77.5647,77.5745,77.4462,77.4956,11845.0
2024-07-05 12:30:00,78.52,78.63,78.47,78.62,10044.0,77.5252,77.6338,77.4758,77.6239,10044.0
2024-07-05 13:00:00,78.62,78.64,78.52,78.55,11555.0,77.6239,77.6437,77.5252,77.5548,11555.0
2024-07-05 13:30:00,78.54,78.64,78.53,78.59,14139.0,77.5449,77.6437,77.535,77.5943,14139.0
2024-07-05 14:00:00,78.61,78.68,78.56,78.63,12884.0,77.614,77.6831,77.5647,77.6338,12884.0
2024-07-05 14:30:00,78.63,78.75,78.63,78.73,11753.0,77.6338,77.7523,77.6338,77.7325,11753.0
2024-07-05 15:00:00,78.73,78.75,78.68,78.68,17596.0,77.7325,77.7523,77.6831,77.6831,17596.0
2024-07-05 15:30:00,78.68,78.82,78.61,78.8,65370.0,77.6831,77.8214,77.614,77.8016,65370.0
2024-07-08 09:30:00,79.19,79.67,78.87,78.94,12514.0,78.1867,78.6606,77.8707,77.9399,12514.0
2024-07-08 10:00:00,78.9,79.22,78.8,78.96,23318.0,77.9004,78.2163,77.8016,77.9596,23318.0
2024-07-08 10:30:00,78.99,79.06,78.94,78.98,6596.0,77.9892,78.0583,77.9399,77.9793,6596.0
2024-07-08 11:00:00,78.98,79.01,78.77,78.83,12931.0,77.9793,78.009,77.772,77.8312,12931.0
2024-07-08 11:30:00,78.72,78.72,78.43,78.51,13297.0,77.7226,77.7226,77.4363,77.5153,13297.0
2024-07-08 12:00:00,78.48,78.48,78.34,78.39,27419.0,77.4857,77.4857,77.3475,77.3968,27419.0
2024-07-08 12:30:00,78.38,78.64,78.38,78.52,16755.0,77.3869,77.6437,77.3869,77.5252,16755.0
2024-07-08 13:00:00,78.54,78.6,78.45,78.45,10038.0,77.5449,77.6042,77.4561,77.4561,10038.0
2024-07-08 13:30:00,78.45,78.57,78.44,78.56,11144.0,77.4561,77.5745,77.4462,77.5647,11144.0
2024-07-08 14:00:00,78.56,78.57,78.48,78.57,6946.0,77.5647,77.5745,77.4857,77.5745,6946.0
2024-07-08 14:30:00,78.57,78.77,78.53,78.77,20038.0,77.5745,77.772,77.535,77.772,20038.0
2024-07-08 15:00:00,78.77,78.78,78.62,78.65,12215.0,77.772,77.7819,77.6239,77.6535,12215.0
2024-07-08 15:30:00,78.65,78.7,78.41,78.47,75899.0,77.6535,77.7029,77.4166,77.4758,75899.0
2024-07-09 09:30:00,78.1,78.64,77.84,77.84,19867.0,77.1105,77.6437,76.8538,76.8538,19867.0
2024-07-09 10:00:00,77.99,78.36,77.99,78.34,14515.0,77.0019,77.3672,77.0019,77.3475,14515.0
2024-07-09 10:30:00,78.24,78.39,78.03,78.06,10683.0,77.2487,77.3968,77.0414,77.071,10683.0
2024-07-09 11:00:00,78.07,78.13,77.81,77.88,9897.0,77.0809,77.1401,76.8242,76.8933,9897.0
2024-07-09 11:30:00,77.92,78.0,77.81,77.95,46166.0,76.9328,77.0118,76.8242,76.9624,46166.0
2024-07-09 12:00:00,77.89,77.97,77.81,77.91,26600.0,76.9032,76.9821,76.8242,76.9229,26600.0
2024-07-09 12:30:00,77.9,78.16,77.9,78.11,11446.0,76.913,77.1697,76.913,77.1204,11446.0
2024-07-09 13:00:00,78.13,78.24,78.11,78.19,6517.0,77.1401,77.2487,77.1204,77.1994,6517.0
2024-07-09 13:30:00,78.24,78.37,78.2,78.2,7064.0,77.2487,77.3771,77.2092,77.2092,7064.0
2024-07-09 14:00:00,78.19,78.32,78.11,78.19,8661.0,77.1994,77.3277,77.1204,77.1994,8661.0
2024-07-09 14:30:00,78.2,78.36,78.17,78.2,8631.0,77.2092,77.3672,77.1796,77.2092,8631.0
2024-07-09 15:00:00,78.2,78.23,78.08,78.15,10705.0,77.2092,77.2388,77.0907,77.1599,10705.0
2024-07-09 15:30:00,78.14,78.23,78.02,78.05,56836.0,77.15,77.2388,77.0315,77.0611,56836.0
2024-07-10 09:30:00,77.86,78.43,77.71,78.22,17877.0,76.8735,77.4363,76.7254,77.229,17877.0
2024-07-10 10:00:00,78.23,78.5,78.19,78.32,13664.0,77.2388,77.5054,77.1994,77.3277,13664.0
2024-07-10 10:30:00,78.33,78.38,78.1,78.36,9242.0,77.3376,77.3869,77.1105,77.3672,9242.0
2024-07-10 11:00:00,78.36,78.53,78.21,78.31,16376.0,77.3672,77.535,77.2191,77.3178,16376.0
2024-07-10 11:30:00,78.39,78.49,78.37,78.43,13058.0,77.3968,77.4956,77.3771,77.4363,13058.0
2024-07-10 12:00:00,78.43,78.71,78.43,78.65,15317.0,77.4363,77.7128,77.4363,77.6535,15317.0
2024-07-10 12:30:00,78.62,78.75,78.58,78.73,8499.0,77.6239,77.7523,77.5844,77.7325,8499.0
2024-07-10 13:00:00,78.76,78.78,78.5,78.56,9540.0,77.7621,77.7819,77.5054,77.5647,9540.0
2024-07-10 13:30:00,78.56,78.6,78.48,78.48,5708.0,77.5647,77.6042,77.4857,77.4857,5708.0
2024-07-10 14:00:00,78.48,78.59,78.47,78.57,6057.0,77.4857,77.5943,77.4758,77.5745,6057.0
2024-07-10 14:30:00,78.58,78.65,78.51,78.54,9936.0,77.5844,77.6535,77.5153,77.5449,9936.0
2024-07-10 15:00:00,78.56,78.61,78.53,78.55,15289.0,77.5647,77.614,77.535,77.5548,15289.0
2024-07-10 15:30:00,78.56,78.85,78.51,78.79,69468.0,77.5647,77.851,77.5153,77.7918,69468.0
2024-07-11 09:30:00,79.62,79.9,79.32,79.37,74435.0,78.6112,78.8877,78.315,78.3644,74435.0
2024-07-11 10:00:00,79.37,80.38,79.32,79.92,163487.0,78.3644,79.3616,78.315,78.9074,163487.0
2024-07-11 10:30:00,79.98,80.33,79.93,80.13,89266.0,78.9667,79.3122,78.9173,79.1148,89266.0
2024-07-11 11:00:00,80.14,80.49,80.11,80.46,54209.0,79.1247,79.4702,79.095,79.4406,54209.0
2024-07-11 11:30:00,80.44,80.65,80.42,80.52,22537.0,79.4208,79.6282,79.4011,79.4998,22537.0
2024-07-11 12:00:00,80.44,80.59,80.29,80.51,10065.0,79.4208,79.5689,79.2727,79.49,10065.0
2024-07-11 12:30:00,80.5,80.88,80.5,80.75,72158.0,79.4801,79.8553,79.4801,79.7269,72158.0
2024-07-11 13:00:00,80.74,80.74,80.55,80.64,10146.0,79.717,79.717,79.5295,79.6183,10146.0
2024-07-11 13:30:00,80.63,80.63,80.5,80.57,9560.0,79.6084,79.6084,79.4801,79.5492,9560.0
2024-07-11 14:00:00,80.58,80.6,80.4,80.45,11141.0,79.5591,79.5788,79.3814,79.4307,11141.0
2024-07-11 14:30:00,80.45,80.77,80.41,80.63,26395.0,79.4307,79.7467,79.3912,79.6084,26395.0
2024-07-11 15:00:00,80.64,80.66,80.53,80.54,23604.0,79.6183,79.6381,79.5097,79.5196,23604.0
2024-07-11 15:30:00,80.54,80.63,80.32,80.34,123946.0,79.5196,79.6084,79.3024,79.3221,123946.0
2024-07-12 09:30:00,81.23,81.23,80.19,80.99,14621.0,80.2008,80.2008,79.174,79.9639,14621.0
2024-07-12 10:00:00,80.95,81.3,80.94,81.3,15403.0,79.9244,80.27,79.9145,80.27,15403.0
2024-07-12 10:30:00,81.35,81.36,81.23,81.36,13205.0,80.3193,80.3292,80.2008,80.3292,13205.0
2024-07-12 11:00:00,81.34,81.51,81.29,81.51,9065.0,80.3094,80.4773,80.2601,80.4773,9065.0
2024-07-12 11:30:00,81.51,81.6,81.33,81.38,14957.0,80.4773,80.5662,80.2996,80.3489,14957.0
2024-07-12 12:00:00,81.34,81.45,81.28,81.31,10375.0,80.3094,80.4181,80.2502,80.2798,10375.0
2024-07-12 12:30:00,81.32,81.44,81.19,81.44,14456.0,80.2897,80.4082,80.1613,80.4082,14456.0
2024-07-12 13:00:00,81.4,81.54,81.37,81.52,12616.0,80.3687,80.5069,80.3391,80.4872,12616.0
2024-07-12 13:30:00,81.5,81.71,81.47,81.62,15668.0,80.4674,80.6748,80.4378,80.5859,15668.0
2024-07-12 14:00:00,81.61,81.68,81.52,81.6,12609.0,80.576,80.6451,80.4872,80.5662,12609.0
2024-07-12 14:30:00,81.59,81.66,81.48,81.62,12807.0,80.5563,80.6254,80.4477,80.5859,12807.0
2024-07-12 15:00:00,81.62,81.69,81.55,81.59,16211.0,80.5859,80.655,80.5168,80.5563,16211.0
2024-07-12 15:30:00,81.59,81.63,81.15,81.25,84558.0,80.5563,80.5958,80.1219,80.2206,84558.0
2024-07-15 09:30:00,81.44,81.78,81.1,81.62,11942.0,80.4082,80.7439,80.0725,80.5859,11942.0
2024-07-15 10:00:00,81.63,81.89,81.62,81.84,8168.0,80.5958,80.8525,80.5859,80.8031,8168.0
2024-07-15 10:30:00,81.85,81.94,81.77,81.78,35599.0,80.813,80.9018,80.734,80.7439,35599.0
2024-07-15 11:00:00,81.78,81.97,81.71,81.92,26563.0,80.7439,80.9315,80.6748,80.8821,26563.0
2024-07-15 11:30:00,81.89,82.25,81.87,82.22,26651.0,80.8525,81.2079,80.8327,81.1783,26651.0
2024-07-15 12:00:00,82.17,82.22,82.07,82.12,17269.0,81.1289,81.1783,81.0302,81.0796,17269.0
2024-07-15 12:30:00,82.09,82.13,81.91,81.91,7586.0,81.0499,81.0894,80.8722,80.8722,7586.0
2024-07-15 13:00:00,81.89,81.98,81.74,81.74,7266.0,80.8525,80.9413,80.7044,80.7044,7266.0
2024-07-15 13:30:00,81.74,81.81,81.59,81.65,21300.0,80.7044,80.7735,80.5563,80.6155,21300.0
2024-07-15 14:00:00,81.64,81.75,81.61,81.7,15190.0,80.6056,80.7143,80.576,80.6649,15190.0
2024-07-15 14:30:00,81.64,81.74,81.61,81.65,13604.0,80.6056,80.7044,80.576,80.6155,13604.0
2024-07-15 15:00:00,81.65,81.86,81.63,81.74,25823.0,80.6155,80.8229,80.5958,80.7044,25823.0
2024-07-15 15:30:00,81.75,81.92,81.67,81.78,93128.0,80.7143,80.8821,80.6353,80.7439,93128.0
2024-07-16 09:30:00,82.21,83.19,82.21,83.19,32898.0,81.1684,82.136,81.1684,82.136,32898.0
2024-07-16 10:00:00,83.23,83.69,83.13,83.17,20728.0,82.1755,82.6297,82.0768,82.1163,20728.0
2024-07-16 10:30:00,83.16,83.49,83.16,83.42,15415.0,82.1064,82.4322,82.1064,82.3631,15415.0
2024-07-16 11:00:00,83.33,83.95,83.33,83.91,18755.0,82.2742,82.8864,82.2742,82.8469,18755.0
2024-07-16 11:30:00,83.88,83.88,83.53,83.53,22094.0,82.8173,82.8173,82.4717,82.4717,22094.0
2024-07-16 12:00:00,83.53,83.81,83.52,83.76,12292.0,82.4717,82.7482,82.4618,82.6988,12292.0
2024-07-16 12:30:00,83.76,84.04,83.71,84.03,17048.0,82.6988,82.9752,82.6494,82.9654,17048.0
2024-07-16 13:00:00,84.04,84.07,83.93,83.94,9716.0,82.9752,83.0049,82.8666,82.8765,9716.0
2024-07-16 13:30:00,83.91,84.07,83.83,84.03,32611.0,82.8469,83.0049,82.7679,82.9654,32611.0
2024-07-16 14:00:00,84.04,84.15,83.88,83.94,12455.0,82.9752,83.0838,82.8173,82.8765,12455.0
2024-07-16 14:30:00,83.92,84.11,83.9,84.06,14796.0,82.8568,83.0444,82.837,82.995,14796.0
2024-07-16 15:00:00,84.01,84.7,83.97,84.7,38200.0,82.9456,83.6269,82.9061,83.6269,38200.0
2024-07-16 15:30:00,84.64,84.95,84.62,84.7,129843.0,83.5676,83.8737,83.5479,83.6269,129843.0
2024-07-17 09:30:00,84.26,84.72,84.03,84.55,19338.0,83.1925,83.6466,82.9654,83.4788,19338.0
2024-07-17 10:00:00,84.39,84.59,84.01,84.15,12932.0,83.3208,83.5183,82.9456,83.0838,12932.0
2024-07-17 10:30:00,84.11,84.23,83.85,83.9,15890.0,83.0444,83.1628,82.7876,82.837,15890.0
2024-07-17 11:00:00,83.87,84.12,83.76,84.02,12061.0,82.8074,83.0542,82.6988,82.9555,12061.0
2024-07-17 11:30:00,83.99,84.24,83.98,84.21,12797.0,82.9259,83.1727,82.916,83.1431,12797.0
2024-07-17 12:00:00,84.18,84.27,84.04,84.16,9411.0,83.1135,83.2023,82.9752,83.0937,9411.0
2024-07-17 12:30:00,84.09,84.39,84.05,84.36,31761.0,83.0246,83.3208,82.9851,83.2912,31761.0
2024-07-17 13:00:00,84.3,84.34,84.11,84.26,8198.0,83.2319,83.2714,83.0444,83.1925,8198.0
2024-07-17 13:30:00,84.25,84.32,84.06,84.06,10211.0,83.1826,83.2517,82.995,82.995,10211.0
2024-07-17 14:00:00,84.06,84.11,83.95,84.11,7186.0,82.995,83.0444,82.8864,83.0444,7186.0
2024-07-17 14:30:00,84.12,84.27,84.09,84.14,12140.0,83.0542,83.2023,83.0246,83.074,12140.0
2024-07-17 15:00:00,84.18,84.35,84.02,84.29,15269.0,83.1135,83.2813,82.9555,83.2221,15269.0
2024-07-17 15:30:00,84.3,84.3,83.59,83.61,95959.0,83.2319,83.2319,82.5309,82.5507,95959.0
2024-07-18 09:30:00,82.86,84.45,82.86,84.45,24845.0,81.8102,83.38,81.8102,83.38,24845.0
2024-07-18 10:00:00,84.35,84.47,83.98,84.2,16573.0,83.2813,83.3998,82.916,83.1332,16573.0
2024-07-18 10:30:00,84.16,84.23,83.53,83.57,19278.0,83.0937,83.1628,82.4717,82.5112,19278.0
2024-07-18 11:00:00,83.57,83.74,83.49,83.49,22990.0,82.5112,82.679,82.4322,82.4322,22990.0
2024-07-18 11:30:00,83.51,83.66,83.27,83.33,17984.0,82.452,82.6001,82.215,82.2742,17984.0
2024-07-18 12:00:00,83.31,83.4,83.18,83.23,16746.0,82.2545,82.3433,82.1261,82.1755,16746.0
2024-07-18 12:30:00,83.25,83.48,83.22,83.47,8365.0,82.1952,82.4223,82.1656,82.4125,8365.0
2024-07-18 13:00:00,83.45,83.54,83.24,83.24,9927.0,82.3927,82.4816,82.1854,82.1854,9927.0
2024-07-18 13:30:00,83.26,83.37,83.22,83.3,11452.0,82.2051,82.3137,82.1656,82.2446,11452.0
2024-07-18 14:00:00,83.28,83.29,82.95,82.99,18555.0,82.2249,82.2347,81.899,81.9385,18555.0
2024-07-18 14:30:00,82.92,83.24,82.91,83.2,44392.0,81.8694,82.1854,81.8596,82.1459,44392.0
2024-07-18 15:00:00,83.19,83.27,82.96,83.03,45122.0,82.136,82.215,81.9089,81.978,45122.0
2024-07-18 15:30:00,83.04,83.08,82.65,82.67,119592.0,81.9879,82.0274,81.6028,81.6226,119592.0
2024-07-19 09:30:00,82.65,82.65,81.96,82.27,20270.0,81.6028,81.6028,80.9216,81.2277,20270.0
2024-07-19 10:00:00,82.25,82.28,81.62,81.65,18805.0,81.2079,81.2375,80.5859,80.6155,18805.0
2024-07-19 10:30:00,81.67,81.87,81.65,81.75,17311.0,80.6353,80.8327,80.6155,80.7143,17311.0
2024-07-19 11:00:00,81.7,81.7,81.37,81.37,13559.0,80.6649,80.6649,80.3391,80.3391,13559.0
2024-07-19 11:30:00,81.39,81.61,81.26,81.61,22444.0,80.3588,80.576,80.2305,80.576,22444.0
2024-07-19 12:00:00,81.62,82.11,81.62,81.91,52714.0,80.5859,81.0697,80.5859,80.8722,52714.0
2024-07-19 12:30:00,81.88,81.88,81.6,81.69,8760.0,80.8426,80.8426,80.5662,80.655,8760.0
2024-07-19 13:00:00,81.63,81.67,81.46,81.62,9270.0,80.5958,80.6353,80.4279,80.5859,9270.0
2024-07-19 13:30:00,81.62,81.8,81.54,81.73,8646.0,80.5859,80.7636,80.5069,80.6945,8646.0
2024-07-19 14:00:00,81.71,81.74,81.61,81.64,13226.0,80.6748,80.7044,80.576,80.6056,13226.0
2024-07-19 14:30:00,81.63,81.81,81.57,81.78,42487.0,80.5958,80.7735,80.5365,80.7439,42487.0
2024-07-19 15:00:00,81.79,82.08,81.79,82.04,15612.0,80.7537,81.0401,80.7537,81.0006,15612.0
2024-07-19 15:30:00,82.01,82.08,81.88,81.91,86402.0,80.971,81.0401,80.8426,80.8722,86402.0
2024-07-22 09:30:00,82.21,82.86,81.62,81.62,31336.0,81.4196,82.0633,80.8353,80.8353,31336.0
2024-07-22 10:00:00,81.37,81.37,80.87,81.03,51752.0,80.5877,80.5877,80.0925,80.2509,51752.0
2024-07-22 10:30:00,81.07,81.62,81.03,81.54,41062.0,80.2905,80.8353,80.2509,80.756,41062.0
2024-07-22 11:00:00,81.59,81.88,81.58,81.83,20878.0,80.8055,81.0928,80.7956,81.0432,20878.0
2024-07-22 11:30:00,81.77,81.94,81.68,81.93,15605.0,80.9838,81.1522,80.8947,81.1423,15605.0
2024-07-22 12:00:00,81.9,81.92,81.69,81.81,10661.0,81.1126,81.1324,80.9046,81.0234,10661.0
2024-07-22 12:30:00,81.81,81.95,81.63,81.86,18993.0,81.0234,81.1621,80.8452,81.0729,18993.0
2024-07-22 13:00:00,81.9,82.15,81.9,82.15,12273.0,81.1126,81.3602,81.1126,81.3602,12273.0
2024-07-22 13:30:00,82.15,82.3,82.08,82.26,15898.0,81.3602,81.5087,81.2908,81.4691,15898.0
2024-07-22 14:00:00,82.28,82.29,82.0,82.08,9525.0,81.4889,81.4988,81.2116,81.2908,9525.0
2024-07-22 14:30:00,82.09,82.41,82.07,82.34,18185.0,81.3007,81.6177,81.2809,81.5483,18185.0
2024-07-22 15:00:00,82.32,82.71,82.32,82.43,24339.0,81.5285,81.9148,81.5285,81.6375,24339.0
2024-07-22 15:30:00,82.43,82.58,82.33,82.41,150029.0,81.6375,81.786,81.5384,81.6177,150029.0
2024-07-23 09:30:00,82.21,82.51,82.1,82.38,17341.0,81.4196,81.7167,81.3106,81.5879,17341.0
2024-07-23 10:00:00,82.37,82.6,82.28,82.53,44163.0,81.578,81.8058,81.4889,81.7365,44163.0
2024-07-23 10:30:00,82.53,82.63,82.37,82.56,34686.0,81.7365,81.8355,81.578,81.7662,34686.0
2024-07-23 11:00:00,82.59,82.7,82.56,82.67,28190.0,81.7959,81.9049,81.7662,81.8752,28190.0
2024-07-23 11:30:00,82.67,82.84,82.64,82.73,10125.0,81.8752,82.0435,81.8454,81.9346,10125.0
2024-07-23 12:00:00,82.73,82.81,82.47,82.54,16104.0,81.9346,82.0138,81.6771,81.7464,16104.0
2024-07-23 12:30:00,82.51,82.56,82.35,82.46,42043.0,81.7167,81.7662,81.5582,81.6672,42043.0
2024-07-23 13:00:00,82.44,82.71,82.41,82.53,15808.0,81.6474,81.9148,81.6177,81.7365,15808.0
2024-07-23 13:30:00,82.52,82.63,82.46,82.57,13526.0,81.7266,81.8355,81.6672,81.7761,13526.0
2024-07-23 14:00:00,82.51,82.64,82.4,82.42,37264.0,81.7167,81.8454,81.6078,81.6276,37264.0
2024-07-23 14:30:00,82.42,82.44,82.25,82.31,40977.0,81.6276,81.6474,81.4592,81.5186,40977.0
2024-07-23 15:00:00,82.35,82.38,82.18,82.18,43873.0,81.5582,81.5879,81.3899,81.3899,43873.0
2024-07-23 15:30:00,82.17,82.23,81.94,82.07,149361.0,81.38,81.4394,81.1522,81.2809,149361.0
2024-07-24 09:30:00,81.51,81.93,80.8,80.88,16303.0,80.7263,81.1423,80.0231,80.1024,16303.0
2024-07-24 10:00:00,80.88,81.48,80.8,81.24,81277.0,80.1024,80.6966,80.0231,80.4589,81277.0
2024-07-24 10:30:00,81.25,81.8,81.25,81.79,17892.0,80.4688,81.0135,80.4688,81.0036,17892.0
2024-07-24 11:00:00,81.7,81.7,81.4,81.64,35189.0,80.9145,80.9145,80.6174,80.8551,35189.0
2024-07-24 11:30:00,81.65,81.81,81.65,81.76,45415.0,80.865,81.0234,80.865,80.9739,45415.0
2024-07-24 12:00:00,81.78,82.31,81.78,82.01,51892.0,80.9937,81.5186,80.9937,81.2215,51892.0
2024-07-24 12:30:00,82.03,82.13,81.87,82.01,67997.0,81.2413,81.3404,81.0829,81.2215,67997.0
2024-07-24 13:00:00,82.04,82.23,81.89,81.94,52172.0,81.2512,81.4394,81.1027,81.1522,52172.0
2024-07-24 13:30:00,81.95,82.05,81.89,81.91,26262.0,81.1621,81.2611,81.1027,81.1225,26262.0
2024-07-24 14:00:00,81.92,82.08,81.78,81.79,28497.0,81.1324,81.2908,80.9937,81.0036,28497.0
2024-07-24 14:30:00,81.79,81.79,81.44,81.66,27062.0,81.0036,81.0036,80.657,80.8749,27062.0
2024-07-24 15:00:00,81.66,81.66,81.39,81.39,34533.0,80.8749,80.8749,80.6075,80.6075,34533.0
2024-07-24 15:30:00,81.41,81.58,80.94,81.07,172845.0,80.6273,80.7956,80.1618,80.2905,172845.0
2024-07-25 09:30:00,83.01,84.39,81.6,83.66,56977.0,82.2119,83.5786,80.8154,82.8556,56977.0
2024-07-25 10:00:00,83.59,85.57,82.29,84.92,62592.0,82.7863,84.7473,81.4988,84.1035,62592.0
2024-07-25 10:30:00,85.25,85.25,84.08,84.67,30891.0,84.4304,84.4304,83.2716,83.8559,30891.0
2024-07-25 11:00:00,84.57,84.95,84.47,84.8,38606.0,83.7569,84.1332,83.6579,83.9847,38606.0
2024-07-25 11:30:00,84.77,85.0,84.68,84.93,20791.0,83.955,84.1828,83.8658,84.1134,20791.0
2024-07-25 12:00:00,84.91,85.52,84.86,85.52,26667.0,84.0936,84.6978,84.0441,84.6978,26667.0
2024-07-25 12:30:00,85.5,85.63,85.25,85.33,33310.0,84.678,84.8067,84.4304,84.5096,33310.0
2024-07-25 13:00:00,85.42,85.52,85.22,85.31,22135.0,84.5987,84.6978,84.4006,84.4898,22135.0
2024-07-25 13:30:00,85.35,85.5,85.09,85.26,22306.0,84.5294,84.678,84.2719,84.4403,22306.0
2024-07-25 14:00:00,85.23,85.23,84.47,84.84,38207.0,84.4105,84.4105,83.6579,84.0243,38207.0
2024-07-25 14:30:00,84.89,84.99,84.48,84.49,41246.0,84.0738,84.1729,83.6678,83.6777,41246.0
2024-07-25 15:00:00,84.49,84.85,84.38,84.84,49792.0,83.6777,84.0342,83.5687,84.0243,49792.0
2024-07-25 15:30:00,84.84,84.84,83.73,83.76,234476.0,84.0243,84.0243,82.925,82.9547,234476.0
2024-07-26 09:30:00,84.23,84.89,84.02,84.11,27592.0,83.4202,84.0738,83.2122,83.3013,27592.0
2024-07-26 10:00:00,84.01,84.59,83.75,83.84,28329.0,83.2023,83.7767,82.9448,83.0339,28329.0
2024-07-26 10:30:00,83.8,83.9,83.33,83.9,32217.0,82.9943,83.0933,82.5288,83.0933,32217.0
2024-07-26 11:00:00,83.92,84.2,83.81,84.19,12274.0,83.1131,83.3904,83.0042,83.3805,12274.0
2024-07-26 11:30:00,84.19,84.48,84.11,84.48,17783.0,83.3805,83.6678,83.3013,83.6678,17783.0
2024-07-26 12:00:00,84.5,84.84,84.47,84.76,14230.0,83.6876,84.0243,83.6579,83.9451,14230.0
2024-07-26 12:30:00,84.79,85.07,84.75,84.94,16286.0,83.9748,84.2521,83.9352,84.1233,16286.0
2024-07-26 13:00:00,84.95,85.03,84.86,85.01,13757.0,84.1332,84.2125,84.0441,84.1927,13757.0
2024-07-26 13:30:00,84.99,84.99,84.68,84.86,24417.0,84.1729,84.1729,83.8658,84.0441,24417.0
2024-07-26 14:00:00,84.83,84.98,84.55,84.63,13203.0,84.0144,84.1629,83.7371,83.8163,13203.0
2024-07-26 14:30:00,84.65,84.75,84.6,84.64,16458.0,83.8361,83.9352,83.7866,83.8262,16458.0
2024-07-26 15:00:00,84.59,84.92,84.47,84.83,28547.0,83.7767,84.1035,83.6579,84.0144,28547.0
2024-07-26 15:30:00,84.76,84.76,84.17,84.45,201008.0,83.9451,83.9451,83.3607,83.638,201008.0
2024-07-29 09:30:00,84.28,84.71,83.47,84.59,28449.0,83.4697,83.8955,82.6675,83.7767,28449.0
2024-07-29 10:00:00,84.67,84.73,84.31,84.31,11979.0,83.8559,83.9154,83.4994,83.4994,11979.0
2024-07-29 10:30:00,84.25,84.25,83.87,84.09,18573.0,83.44,83.44,83.0636,83.2815,18573.0
2024-07-29 11:00:00,84.03,84.07,83.84,83.99,19045.0,83.2221,83.2617,83.0339,83.1825,19045.0
2024-07-29 11:30:00,84.03,84.21,83.79,84.21,32662.0,83.2221,83.4004,82.9844,83.4004,32662.0
2024-07-29 12:00:00,84.27,84.48,84.17,84.45,16257.0,83.4598,83.6678,83.3607,83.638,16257.0
2024-07-29 12:30:00,84.45,84.47,84.01,84.01,12676.0,83.638,83.6579,83.2023,83.2023,12676.0
2024-07-29 13:00:00,84.02,84.1,83.7,83.81,20123.0,83.2122,83.2914,82.8953,83.0042,20123.0
2024-07-29 13:30:00,83.76,83.76,83.54,83.61,17687.0,82.9547,82.9547,82.7368,82.8061,17687.0
2024-07-29 14:00:00,83.59,83.59,83.39,83.4,16165.0,82.7863,82.7863,82.5882,82.5981,16165.0
2024-07-29 14:30:00,83.41,83.57,83.38,83.57,17944.0,82.608,82.7665,82.5783,82.7665,17944.0
2024-07-29 15:00:00,83.51,83.68,83.43,83.55,24478.0,82.7071,82.8754,82.6279,82.7467,24478.0
2024-07-29 15:30:00,83.55,83.75,83.24,83.43,149744.0,82.7467,82.9448,82.4397,82.6279,149744.0
2024-07-30 09:30:00,83.84,84.16,83.44,83.91,17361.0,83.0339,83.3508,82.6378,83.1032,17361.0
2024-07-30 10:00:00,83.79,83.96,83.32,83.54,23752.0,82.9844,83.1528,82.5189,82.7368,23752.0
2024-07-30 10:30:00,83.55,83.96,83.51,83.82,13334.0,82.7467,83.1528,82.7071,83.0141,13334.0
2024-07-30 11:00:00,83.79,84.32,83.72,84.09,22709.0,82.9844,83.5093,82.9151,83.2815,22709.0
2024-07-30 11:30:00,84.09,84.18,83.92,84.0,14031.0,83.2815,83.3706,83.1131,83.1924,14031.0
2024-07-30 12:00:00,84.07,84.17,83.86,84.11,10970.0,83.2617,83.3607,83.0537,83.3013,10970.0
2024-07-30 12:30:00,84.12,84.29,84.02,84.09,12829.0,83.3112,83.4796,83.2122,83.2815,12829.0
2024-07-30 13:00:00,84.05,84.22,84.02,84.02,9778.0,83.2419,83.4103,83.2122,83.2122,9778.0
2024-07-30 13:30:00,84.04,84.39,83.99,84.39,10005.0,83.232,83.5786,83.1825,83.5786,10005.0
2024-07-30 14:00:00,84.37,84.53,84.28,84.5,16801.0,83.5588,83.7173,83.4697,83.6876,16801.0
2024-07-30 14:30:00,84.5,84.69,84.49,84.63,15923.0,83.6876,83.8757,83.6777,83.8163,15923.0
2024-07-30 15:00:00,84.64,85.0,84.61,84.94,28326.0,83.8262,84.1828,83.7965,84.1233,28326.0
2024-07-30 15:30:00,84.91,85.16,84.73,84.82,126120.0,84.0936,84.3412,83.9154,84.0045,126120.0
2024-07-31 09:30:00,85.0,85.11,84.62,84.89,22852.0,84.1828,84.2917,83.8064,84.0738,22852.0
2024-07-31 10:00:00,84.64,84.91,84.54,84.62,13004.0,83.8262,84.0936,83.7272,83.8064,13004.0
2024-07-31 10:30:00,84.61,84.92,84.55,84.73,17461.0,83.7965,84.1035,83.7371,83.9154,17461.0
2024-07-31 11:00:00,84.75,85.13,84.68,85.13,52864.0,83.9352,84.3115,83.8658,84.3115,52864.0
2024-07-31 11:30:00,85.13,85.59,85.13,85.41,36451.0,84.3115,84.7671,84.3115,84.5888,36451.0
2024-07-31 12:00:00,85.33,85.6,85.33,85.52,12331.0,84.5096,84.777,84.5096,84.6978,12331.0
2024-07-31 12:30:00,85.57,85.78,85.55,85.63,9484.0,84.7473,84.9553,84.7275,84.8067,9484.0
2024-07-31 13:00:00,85.65,85.7,85.44,85.55,12454.0,84.8265,84.876,84.6185,84.7275,12454.0
2024-07-31 13:30:00,85.53,85.53,85.33,85.45,13654.0,84.7077,84.7077,84.5096,84.6284,13654.0
2024-07-31 14:00:00,85.37,85.47,85.23,85.35,37616.0,84.5492,84.6482,84.4105,84.5294,37616.0
2024-07-31 14:30:00,85.37,86.11,85.27,86.09,15840.0,84.5492,85.2821,84.4502,85.2623,15840.0
2024-07-31 15:00:00,86.09,86.1,85.25,85.31,56211.0,85.2623,85.2722,84.4304,84.4898,56211.0
2024-07-31 15:30:00,85.31,85.46,84.83,85.05,143225.0,84.4898,84.6383,84.0144,84.2323,143225.0
2024-08-01 09:30:00,84.53,85.54,84.53,84.95,38897.0,83.7173,84.7176,83.7173,84.1332,38897.0
2024-08-01 10:00:00,84.84,85.14,83.47,83.73,54906.0,84.0243,84.3214,82.6675,82.925,54906.0
2024-08-01 10:30:00,83.8,83.8,82.91,82.96,28668.0,82.9943,82.9943,82.1129,82.1624,28668.0
2024-08-01 11:00:00,82.83,82.84,82.1,82.19,29773.0,82.0336,82.0435,81.3106,81.3998,29773.0
2024-08-01 11:30:00,82.19,82.25,81.78,82.06,10942.0,81.3998,81.4592,80.9937,81.271,10942.0
2024-08-01 12:00:00,82.04,82.61,81.99,82.61,20488.0,81.2512,81.8157,81.2017,81.8157,20488.0
2024-08-01 12:30:00,82.58,82.58,82.2,82.3,36189.0,81.786,81.786,81.4097,81.5087,36189.0
2024-08-01 13:00:00,82.29,82.3,82.01,82.23,7798.0,81.4988,81.5087,81.2215,81.4394,7798.0
2024-08-01 13:30:00,82.2,82.27,81.97,82.16,17272.0,81.4097,81.479,81.1819,81.3701,17272.0
2024-08-01 14:00:00,82.19,82.19,81.78,81.98,10913.0,81.3998,81.3998,80.9937,81.1918,10913.0
2024-08-01 14:30:00,81.92,81.93,81.68,81.9,17401.0,81.1324,81.1423,80.8947,81.1126,17401.0
2024-08-01 15:00:00,81.87,82.1,81.79,81.97,25649.0,81.0829,81.3106,81.0036,81.1819,25649.0
2024-08-01 15:30:00,82.0,82.64,81.98,82.44,102931.0,81.2116,81.8454,81.1918,81.6474,102931.0
2024-08-02 09:30:00,81.36,81.65,80.47,81.35,23220.0,80.5778,80.865,79.6963,80.5679,23220.0
2024-08-02 10:00:00,81.35,81.63,81.0,81.08,31703.0,80.5679,80.8452,80.2212,80.3004,31703.0
2024-08-02 10:30:00,81.0,81.26,80.82,80.97,21694.0,80.2212,80.4787,80.0429,80.1915,21694.0
2024-08-02 11:00:00,80.97,80.98,80.45,80.63,10256.0,80.1915,80.2014,79.6765,79.8548,10256.0
2024-08-02 11:30:00,80.71,81.05,80.64,80.84,9624.0,79.934,80.2707,79.8647,80.0628,9624.0
2024-08-02 12:00:00,80.8,81.16,80.76,81.16,11299.0,80.0231,80.3797,79.9835,80.3797,11299.0
2024-08-02 12:30:00,81.13,81.22,80.71,80.84,12309.0,80.35,80.4391,79.934,80.0628,12309.0
2024-08-02 13:00:00,80.76,81.0,80.75,80.92,6417.0,79.9835,80.2212,79.9736,80.142,6417.0
2024-08-02 13:30:00,80.89,80.89,80.7,80.81,20451.0,80.1123,80.1123,79.9241,80.033,20451.0
2024-08-02 14:00:00,80.78,81.05,80.69,81.05,9393.0,80.0033,80.2707,79.9142,80.2707,9393.0
2024-08-02 14:30:00,81.05,81.19,80.91,81.03,16338.0,80.2707,80.4094,80.1321,80.2509,16338.0
2024-08-02 15:00:00,81.09,81.42,81.09,81.33,18693.0,80.3104,80.6372,80.3104,80.548,18693.0
2024-08-02 15:30:00,81.37,81.49,81.04,81.19,88394.0,80.5877,80.7065,80.2608,80.4094,88394.0
2024-08-05 09:30:00,78.99,79.65,78.11,78.37,30933.0,78.2305,78.8842,77.359,77.6165,30933.0
2024-08-05 10:00:00,78.58,79.44,78.43,78.66,39780.0,77.8245,78.6762,77.6759,77.9037,39780.0
2024-08-05 10:30:00,78.74,79.37,78.5,78.77,27802.0,77.9829,78.6069,77.7453,78.0127,27802.0
2024-08-05 11:00:00,78.87,79.27,78.77,79.06,13741.0,78.1117,78.5078,78.0127,78.2999,13741.0
2024-08-05 11:30:00,78.95,79.58,78.95,79.58,16972.0,78.1909,78.8149,78.1909,78.8149,16972.0
2024-08-05 12:00:00,79.53,79.97,79.45,79.95,19512.0,78.7653,79.2011,78.6861,79.1813,19512.0
2024-08-05 12:30:00,79.96,80.07,78.96,79.04,32797.0,79.1912,79.3002,78.2008,78.2801,32797.0
2024-08-05 13:00:00,79.04,79.06,78.73,78.95,14653.0,78.2801,78.2999,77.973,78.1909,14653.0
2024-08-05 13:30:00,78.96,79.06,78.75,78.75,12111.0,78.2008,78.2999,77.9928,77.9928,12111.0
2024-08-05 14:00:00,78.77,79.05,78.61,79.01,17793.0,78.0127,78.29,77.8542,78.2503,17793.0
2024-08-05 14:30:00,78.97,78.98,78.65,78.65,14857.0,78.2107,78.2206,77.8938,77.8938,14857.0
2024-08-05 15:00:00,78.71,78.86,78.54,78.72,24237.0,77.9532,78.1018,77.7849,77.9631,24237.0
2024-08-05 15:30:00,78.71,78.83,78.48,78.67,110133.0,77.9532,78.0721,77.7254,77.9136,110133.0
2024-08-06 09:30:00,79.04,79.61,78.44,79.46,30246.0,78.2801,78.8446,77.6858,78.696,30246.0
2024-08-06 10:00:00,79.42,79.85,79.42,79.44,10143.0,78.6564,79.0823,78.6564,78.6762,10143.0
2024-08-06 10:30:00,79.59,79.91,79.25,79.59,8464.0,78.8248,79.1417,78.488,78.8248,8464.0
2024-08-06 11:00:00,79.53,79.75,79.2,79.23,43935.0,78.7653,78.9832,78.4385,78.4682,43935.0
2024-08-06 11:30:00,79.12,79.81,79.12,79.69,21120.0,78.3593,79.0427,78.3593,78.9238,21120.0
2024-08-06 12:00:00,79.74,79.81,79.67,79.75,16336.0,78.9733,79.0427,78.904,78.9832,16336.0
2024-08-06 12:30:00,79.76,79.93,79.62,79.84,19147.0,78.9931,79.1615,78.8545,79.0724,19147.0
2024-08-06 13:00:00,79.87,80.17,79.83,80.16,27573.0,79.1021,79.3992,79.0625,79.3893,27573.0
2024-08-06 13:30:00,80.17,80.28,80.14,80.23,12134.0,79.3992,79.5081,79.3695,79.4586,12134.0
2024-08-06 14:00:00,80.26,80.4,80.07,80.4,24769.0,79.4883,79.627,79.3002,79.627,24769.0
2024-08-06 14:30:00,80.38,80.48,80.13,80.13,19319.0,79.6072,79.7062,79.3596,79.3596,19319.0
2024-08-06 15:00:00,80.13,80.29,79.84,80.11,28244.0,79.3596,79.518,79.0724,79.3398,28244.0
2024-08-06 15:30:00,80.09,80.13,78.97,79.04,151971.0,79.32,79.3596,78.2107,78.2801,151971.0
2024-08-07 09:30:00,79.95,80.87,79.38,80.67,20768.0,79.1813,80.0925,78.6168,79.8944,20768.0
2024-08-07 10:00:00,80.69,80.69,79.71,79.72,12809.0,79.9142,79.9142,78.9436,78.9535,12809.0
2024-08-07 10:30:00,79.72,80.11,79.5,80.06,35039.0,78.9535,79.3398,78.7356,79.2903,35039.0
2024-08-07 11:00:00,80.08,80.46,80.08,80.46,16083.0,79.3101,79.6864,79.3101,79.6864,16083.0
2024-08-07 11:30:00,80.46,80.47,80.03,80.18,14189.0,79.6864,79.6963,79.2605,79.4091,14189.0
2024-08-07 12:00:00,80.12,80.17,79.86,80.17,12906.0,79.3497,79.3992,79.0922,79.3992,12906.0
2024-08-07 12:30:00,80.16,80.18,79.59,79.59,10346.0,79.3893,79.4091,78.8248,78.8248,10346.0
2024-08-07 13:00:00,79.58,79.74,79.39,79.66,16708.0,78.8149,78.9733,78.6267,78.8941,16708.0
2024-08-07 13:30:00,79.7,79.85,79.38,79.42,18436.0,78.9337,79.0823,78.6168,78.6564,18436.0
2024-08-07 14:00:00,79.42,79.42,78.98,79.12,12173.0,78.6564,78.6564,78.2206,78.3593,12173.0
2024-08-07 14:30:00,79.06,79.18,79.0,79.1,18990.0,78.2999,78.4187,78.2404,78.3395,18990.0
2024-08-07 15:00:00,79.12,79.43,79.04,79.12,31601.0,78.3593,78.6663,78.2801,78.3593,31601.0
2024-08-07 15:30:00,79.1,79.13,78.76,79.05,179647.0,78.3395,78.3692,78.0028,78.29,179647.0
2024-08-08 09:30:00,79.79,80.41,79.42,80.05,25843.0,79.0228,79.6369,78.6564,79.2803,25843.0
2024-08-08 10:00:00,80.1,80.1,79.47,80.02,9868.0,79.3299,79.3299,78.7059,79.2506,9868.0
2024-08-08 10:30:00,79.86,80.34,79.79,80.26,18266.0,79.0922,79.5676,79.0228,79.4883,18266.0
2024-08-08 11:00:00,80.2,80.26,79.8,80.13,14262.0,79.4289,79.4883,79.0328,79.3596,14262.0
2024-08-08 11:30:00,80.13,80.28,79.97,80.09,19539.0,79.3596,79.5081,79.2011,79.32,19539.0
2024-08-08 12:00:00,80.11,80.16,79.94,79.99,7185.0,79.3398,79.3893,79.1714,79.2209,7185.0
2024-08-08 12:30:00,79.94,79.98,79.77,79.77,9195.0,79.1714,79.211,79.003,79.003,9195.0
2024-08-08 13:00:00,79.75,80.13,79.66,80.13,14015.0,78.9832,79.3596,78.8941,79.3596,14015.0
2024-08-08 13:30:00,80.13,80.31,80.08,80.3,13290.0,79.3596,79.5379,79.3101,79.5279,13290.0
2024-08-08 14:00:00,80.2,80.32,80.07,80.07,16355.0,79.4289,79.5478,79.3002,79.3002,16355.0
2024-08-08 14:30:00,80.15,80.31,80.0,80.3,15511.0,79.3794,79.5379,79.2308,79.5279,15511.0
2024-08-08 15:00:00,80.19,80.29,79.98,80.0,15866.0,79.419,79.518,79.211,79.2308,15866.0
2024-08-08 15:30:00,80.0,80.15,79.89,80.13,87429.0,79.2308,79.3794,79.1219,79.3596,87429.0
2024-08-09 09:30:00,80.19,80.2,79.17,79.82,11264.0,79.419,79.4289,78.4088,79.0526,11264.0
2024-08-09 10:00:00,79.86,80.07,79.71,79.92,20317.0,79.0922,79.3002,78.9436,79.1516,20317.0
2024-08-09 10:30:00,79.88,79.94,79.69,79.82,14282.0,79.112,79.1714,78.9238,79.0526,14282.0
2024-08-09 11:00:00,79.81,80.06,79.8,79.9,9887.0,79.0427,79.2903,79.0328,79.1318,9887.0
2024-08-09 11:30:00,79.91,79.99,79.75,79.77,11575.0,79.1417,79.2209,78.9832,79.003,11575.0
2024-08-09 12:00:00,79.81,79.94,79.77,79.94,7722.0,79.0427,79.1714,79.003,79.1714,7722.0
2024-08-09 12:30:00,79.94,80.19,79.92,80.19,10786.0,79.1714,79.419,79.1516,79.419,10786.0
2024-08-09 13:00:00,80.23,80.57,80.11,80.57,17273.0,79.4586,79.7954,79.3398,79.7954,17273.0
2024-08-09 13:30:00,80.58,80.64,80.15,80.18,25045.0,79.8053,79.8647,79.3794,79.4091,25045.0
2024-08-09 14:00:00,80.23,80.23,79.88,80.03,18363.0,79.4586,79.4586,79.112,79.2605,18363.0
2024-08-09 14:30:00,80.06,80.06,79.8,79.96,7886.0,79.2903,79.2903,79.0328,79.1912,7886.0
2024-08-09 15:00:00,79.96,80.18,79.91,80.15,14100.0,79.1912,79.4091,79.1417,79.3794,14100.0
2024-08-09 15:30:00,80.13,80.23,79.9,80.06,95007.0,79.3596,79.4586,79.1318,79.2903,95007.0
2024-08-12 09:30:00,80.0,80.07,79.11,79.25,8945.0,79.2308,79.3002,78.3494,78.488,8945.0
2024-08-12 10:00:00,79.27,79.67,79.27,79.56,12008.0,78.5078,78.904,78.5078,78.7951,12008.0
2024-08-12 10:30:00,79.64,79.97,79.53,79.85,13451.0,78.8743,79.2011,78.7653,79.0823,13451.0
2024-08-12 11:00:00,79.88,79.91,79.11,79.22,8640.0,79.112,79.1417,78.3494,78.4583,8640.0
2024-08-12 11:30:00,79.22,79.59,79.14,79.53,4330.0,78.4583,78.8248,78.3791,78.7653,4330.0
2024-08-12 12:00:00,79.65,79.65,79.47,79.47,6834.0,78.8842,78.8842,78.7059,78.7059,6834.0
2024-08-12 12:30:00,79.42,79.52,79.41,79.48,10309.0,78.6564,78.7554,78.6465,78.7158,10309.0
2024-08-12 13:00:00,79.42,79.58,79.33,79.49,9493.0,78.6564,78.8149,78.5673,78.7257,9493.0
2024-08-12 13:30:00,79.47,79.53,79.39,79.47,8316.0,78.7059,78.7653,78.6267,78.7059,8316.0
2024-08-12 14:00:00,79.46,79.54,79.32,79.32,9941.0,78.696,78.7753,78.5574,78.5574,9941.0
2024-08-12 14:30:00,79.31,79.36,79.26,79.29,5598.0,78.5475,78.597,78.4979,78.5277,5598.0
2024-08-12 15:00:00,79.28,79.28,79.13,79.17,10455.0,78.5178,78.5178,78.3692,78.4088,10455.0
2024-08-12 15:30:00,79.17,79.21,78.88,78.97,74775.0,78.4088,78.4484,78.1216,78.2107,74775.0
2024-08-13 09:30:00,79.33,79.6,79.33,79.55,10291.0,78.5673,78.8347,78.5673,78.7852,10291.0
2024-08-13 10:00:00,79.55,79.55,78.81,78.96,16799.0,78.7852,78.7852,78.0523,78.2008,16799.0
2024-08-13 10:30:00,79.01,79.21,78.94,79.09,4128.0,78.2503,78.4484,78.181,78.3296,4128.0
2024-08-13 11:00:00,79.06,79.16,79.02,79.14,4268.0,78.2999,78.3989,78.2603,78.3791,4268.0
2024-08-13 11:30:00,79.09,79.26,79.09,79.19,5293.0,78.3296,78.4979,78.3296,78.4286,5293.0
2024-08-13 12:00:00,79.25,79.52,79.24,79.44,5917.0,78.488,78.7554,78.4781,78.6762,5917.0
2024-08-13 12:30:00,79.47,79.73,79.38,79.64,8539.0,78.7059,78.9634,78.6168,78.8743,8539.0
2024-08-13 13:00:00,79.6,79.75,79.54,79.73,6362.0,78.8347,78.9832,78.7753,78.9634,6362.0
2024-08-13 13:30:00,79.7,79.94,79.69,79.91,11474.0,78.9337,79.1714,78.9238,79.1417,11474.0
2024-08-13 14:00:00,79.96,80.11,79.89,79.91,6839.0,79.1912,79.3398,79.1219,79.1417,6839.0
2024-08-13 14:30:00,79.9,80.01,79.86,79.9,7396.0,79.1318,79.2407,79.0922,79.1318,7396.0
2024-08-13 15:00:00,79.87,79.97,79.8,79.94,5778.0,79.1021,79.2011,79.0328,79.1714,5778.0
2024-08-13 15:30:00,80.02,80.38,79.9,80.21,87890.0,79.2506,79.6072,79.1318,79.4388,87890.0
2024-08-14 09:30:00,80.34,80.96,80.12,80.12,7794.0,79.5676,80.1816,79.3497,79.3497,7794.0
2024-08-14 10:00:00,80.07,80.45,80.07,80.38,5804.0,79.3002,79.6765,79.3002,79.6072,5804.0
2024-08-14 10:30:00,80.33,80.33,79.87,80.01,6023.0,79.5577,79.5577,79.1021,79.2407,6023.0
2024-08-14 11:00:00,80.0,80.22,80.0,80.18,3501.0,79.2308,79.4487,79.2308,79.4091,3501.0
2024-08-14 11:30:00,80.17,80.32,80.17,80.32,10672.0,79.3992,79.5478,79.3992,79.5478,10672.0
2024-08-14 12:00:00,80.28,80.31,80.0,80.11,24444.0,79.5081,79.5379,79.2308,79.3398,24444.0
2024-08-14 12:30:00,80.09,80.13,79.94,80.13,7824.0,79.32,79.3596,79.1714,79.3596,7824.0
2024-08-14 13:00:00,80.1,80.35,80.07,80.24,7640.0,79.3299,79.5775,79.3002,79.4685,7640.0
2024-08-14 13:30:00,80.23,80.38,80.2,80.27,13464.0,79.4586,79.6072,79.4289,79.4982,13464.0
2024-08-14 14:00:00,80.26,80.3,80.22,80.29,11794.0,79.4883,79.5279,79.4487,79.518,11794.0
2024-08-14 14:30:00,80.3,80.47,80.3,80.44,6256.0,79.5279,79.6963,79.5279,79.6666,6256.0
2024-08-14 15:00:00,80.47,80.52,80.3,80.31,8999.0,79.6963,79.7458,79.5279,79.5379,8999.0
2024-08-14 15:30:00,80.28,80.62,80.17,80.54,88069.0,79.5081,79.8449,79.3992,79.7656,88069.0
2024-08-15 09:30:00,81.9,82.21,81.62,81.74,25771.0,81.1126,81.4196,80.8353,80.9541,25771.0
2024-08-15 10:00:00,81.72,81.91,81.59,81.84,17044.0,80.9343,81.1225,80.8055,81.0531,17044.0
2024-08-15 10:30:00,81.86,82.05,81.84,82.0,9010.0,81.0729,81.2611,81.0531,81.2116,9010.0
2024-08-15 11:00:00,82.0,82.33,82.0,82.23,14159.0,81.2116,81.5384,81.2116,81.4394,14159.0
2024-08-15 11:30:00,82.23,82.37,82.23,82.3,18063.0,81.4394,81.578,81.4394,81.5087,18063.0
2024-08-15 12:00:00,82.25,82.49,82.25,82.44,16908.0,81.4592,81.6969,81.4592,81.6474,16908.0
2024-08-15 12:30:00,82.44,82.55,82.34,82.55,10570.0,81.6474,81.7563,81.5483,81.7563,10570.0
2024-08-15 13:00:00,82.55,82.69,82.53,82.69,20853.0,81.7563,81.895,81.7365,81.895,20853.0
2024-08-15 13:30:00,82.67,82.69,82.53,82.58,20746.0,81.8752,81.895,81.7365,81.786,20746.0
2024-08-15 14:00:00,82.59,82.61,82.18,82.24,15242.0,81.7959,81.8157,81.3899,81.4493,15242.0
2024-08-15 14:30:00,82.24,82.25,81.9,81.97,16700.0,81.4493,81.4592,81.1126,81.1819,16700.0
2024-08-15 15:00:00,81.98,82.0,81.73,81.75,47378.0,81.1918,81.2116,80.9442,80.964,47378.0
2024-08-15 15:30:00,81.76,81.77,81.15,81.36,108385.0,80.9739,80.9838,80.3698,80.5778,108385.0
2024-08-16 09:30:00,81.13,81.51,81.0,81.33,14349.0,80.35,80.7263,80.2212,80.548,14349.0
2024-08-16 10:00:00,81.27,81.55,81.07,81.46,12462.0,80.4886,80.7659,80.2905,80.6768,12462.0
2024-08-16 10:30:00,81.45,81.47,81.06,81.06,7732.0,80.6669,80.6867,80.2806,80.2806,7732.0
2024-08-16 11:00:00,81.13,81.25,81.01,81.07,37820.0,80.35,80.4688,80.2311,80.2905,37820.0
2024-08-16 11:30:00,81.03,81.03,80.7,80.94,12105.0,80.2509,80.2509,79.9241,80.1618,12105.0
2024-08-16 12:00:00,80.94,81.24,80.8,80.92,62467.0,80.1618,80.4589,80.0231,80.142,62467.0
2024-08-16 12:30:00,80.92,80.92,80.68,80.81,18406.0,80.142,80.142,79.9043,80.033,18406.0
2024-08-16 13:00:00,80.83,80.83,80.62,80.65,6354.0,80.0529,80.0529,79.8449,79.8746,6354.0
2024-08-16 13:30:00,80.68,80.82,80.58,80.82,74855.0,79.9043,80.0429,79.8053,80.0429,74855.0
2024-08-16 14:00:00,80.81,80.81,80.45,80.61,13758.0,80.033,80.033,79.6765,79.835,13758.0
2024-08-16 14:30:00,80.6,80.84,80.58,80.84,67033.0,79.8251,80.0628,79.8053,80.0628,67033.0
2024-08-16 15:00:00,80.83,80.84,80.67,80.69,12536.0,80.0529,80.0628,79.8944,79.9142,12536.0
2024-08-16 15:30:00,80.67,80.75,80.44,80.65,242515.0,79.8944,79.9736,79.6666,79.8746,242515.0
2024-08-19 09:30:00,80.83,81.24,80.81,80.85,7105.0,80.0529,80.4589,80.033,80.0727,7105.0
2024-08-19 10:00:00,80.9,81.13,80.85,80.94,6804.0,80.1222,80.35,80.0727,80.1618,6804.0
2024-08-19 10:30:00,80.92,81.41,80.9,81.39,10525.0,80.142,80.6273,80.1222,80.6075,10525.0
2024-08-19 11:00:00,81.32,81.44,81.29,81.41,4291.0,80.5381,80.657,80.5084,80.6273,4291.0
2024-08-19 11:30:00,81.37,81.42,81.25,81.32,6666.0,80.5877,80.6372,80.4688,80.5381,6666.0
2024-08-19 12:00:00,81.33,81.54,81.32,81.46,6942.0,80.548,80.756,80.5381,80.6768,6942.0
2024-08-19 12:30:00,81.45,81.61,81.44,81.58,11608.0,80.6669,80.8254,80.657,80.7956,11608.0
2024-08-19 13:00:00,81.54,81.64,81.46,81.56,6506.0,80.756,80.8551,80.6768,80.7758,6506.0
2024-08-19 13:30:00,81.54,81.57,81.25,81.29,62080.0,80.756,80.7857,80.4688,80.5084,62080.0
2024-08-19 14:00:00,81.31,81.32,81.1,81.11,8317.0,80.5282,80.5381,80.3203,80.3302,8317.0
2024-08-19 14:30:00,81.11,81.22,81.05,81.1,20230.0,80.3302,80.4391,80.2707,80.3203,20230.0
2024-08-19 15:00:00,81.07,81.08,80.95,80.97,15925.0,80.2905,80.3004,80.1717,80.1915,15925.0
2024-08-19 15:30:00,80.95,80.95,80.5,80.77,75632.0,80.1717,80.1717,79.726,79.9934,75632.0
2024-08-20 09:30:00,80.84,81.26,80.58,81.01,167584.0,80.0628,80.4787,79.8053,80.2311,167584.0
2024-08-20 10:00:00,81.01,81.01,80.58,80.58,19017.0,80.2311,80.2311,79.8053,79.8053,19017.0
2024-08-20 10:30:00,80.56,80.6,80.17,80.17,26182.0,79.7854,79.8251,79.3992,79.3992,26182.0
2024-08-20 11:00:00,80.2,80.5,80.09,80.12,23228.0,79.4289,79.726,79.32,79.3497,23228.0
2024-08-20 11:30:00,80.18,80.33,80.09,80.28,17323.0,79.4091,79.5577,79.32,79.5081,17323.0
2024-08-20 12:00:00,80.27,80.4,80.26,80.35,18164.0,79.4982,79.627,79.4883,79.5775,18164.0
2024-08-20 12:30:00,80.31,80.39,80.2,80.3,6927.0,79.5379,79.6171,79.4289,79.5279,6927.0
2024-08-20 13:00:00,80.26,80.31,80.08,80.13,5295.0,79.4883,79.5379,79.3101,79.3596,5295.0
2024-08-20 13:30:00,80.1,80.17,79.88,80.08,26743.0,79.3299,79.3992,79.112,79.3101,26743.0
2024-08-20 14:00:00,80.08,80.34,80.08,80.29,23311.0,79.3101,79.5676,79.3101,79.518,23311.0
2024-08-20 14:30:00,80.3,80.36,80.23,80.23,15842.0,79.5279,79.5874,79.4586,79.4586,15842.0
2024-08-20 15:00:00,80.26,80.4,80.22,80.27,52915.0,79.4883,79.627,79.4487,79.4982,52915.0
2024-08-20 15:30:00,80.3,80.38,80.08,80.29,88461.0,79.5279,79.6072,79.3101,79.518,88461.0
2024-08-21 09:30:00,80.55,80.96,80.52,80.53,6650.0,79.7755,80.1816,79.7458,79.7557,6650.0
2024-08-21 10:00:00,80.54,80.84,80.37,80.84,10237.0,79.7656,80.0628,79.5973,80.0628,10237.0
2024-08-21 10:30:00,80.77,81.2,80.66,80.85,12943.0,79.9934,80.4193,79.8845,80.0727,12943.0
2024-08-21 11:00:00,80.81,81.2,80.71,81.17,34012.0,80.033,80.4193,79.934,80.3896,34012.0
2024-08-21 11:30:00,81.15,81.28,81.09,81.18,19874.0,80.3698,80.4985,80.3104,80.3995,19874.0
2024-08-21 12:00:00,81.19,81.31,81.09,81.3,9666.0,80.4094,80.5282,80.3104,80.5183,9666.0
2024-08-21 12:30:00,81.32,81.45,81.29,81.41,9545.0,80.5381,80.6669,80.5084,80.6273,9545.0
2024-08-21 13:00:00,81.44,81.64,81.34,81.64,11385.0,80.657,80.8551,80.5579,80.8551,11385.0
2024-08-21 13:30:00,81.61,81.83,81.61,81.75,20874.0,80.8254,81.0432,80.8254,80.964,20874.0
2024-08-21 14:00:00,81.78,81.85,81.62,81.81,21877.0,80.9937,81.063,80.8353,81.0234,21877.0
2024-08-21 14:30:00,81.83,82.02,81.76,81.81,29641.0,81.0432,81.2314,80.9739,81.0234,29641.0
2024-08-21 15:00:00,81.8,81.81,81.46,81.61,15273.0,81.0135,81.0234,80.6768,80.8254,15273.0
2024-08-21 15:30:00,81.61,81.91,81.61,81.85,96711.0,80.8254,81.1225,80.8254,81.063,96711.0
2024-08-22 09:30:00,82.09,82.37,81.73,81.88,35110.0,81.3007,81.578,80.9442,81.0928,35110.0
2024-08-22 10:00:00,81.74,81.83,81.57,81.7,17323.0,80.9541,81.0432,80.7857,80.9145,17323.0
2024-08-22 10:30:00,81.73,81.91,81.59,81.72,14247.0,80.9442,81.1225,80.8055,80.9343,14247.0
2024-08-22 11:00:00,81.83,81.98,81.79,81.91,13414.0,81.0432,81.1918,81.0036,81.1225,13414.0
2024-08-22 11:30:00,81.91,82.0,81.86,81.9,16624.0,81.1225,81.2116,81.0729,81.1126,16624.0
2024-08-22 12:00:00,81.97,82.19,81.92,82.13,5001.0,81.1819,81.3998,81.1324,81.3404,5001.0
2024-08-22 12:30:00,82.12,82.26,81.92,81.97,9111.0,81.3304,81.4691,81.1324,81.1819,9111.0
2024-08-22 13:00:00,81.97,82.08,81.89,81.89,24618.0,81.1819,81.2908,81.1027,81.1027,24618.0
2024-08-22 13:30:00,81.91,82.02,81.74,81.98,71775.0,81.1225,81.2314,80.9541,81.1918,71775.0
2024-08-22 14:00:00,81.98,82.05,81.84,82.05,17104.0,81.1918,81.2611,81.0531,81.2611,17104.0
2024-08-22 14:30:00,82.06,82.12,81.99,82.05,8990.0,81.271,81.3304,81.2017,81.2611,8990.0
2024-08-22 15:00:00,82.08,82.22,82.04,82.12,12964.0,81.2908,81.4295,81.2512,81.3304,12964.0
2024-08-22 15:30:00,82.12,82.19,81.49,81.66,101510.0,81.3304,81.3998,80.7065,80.8749,101510.0
2024-08-23 09:30:00,82.07,82.35,81.78,81.92,13273.0,81.2809,81.5582,80.9937,81.1324,13273.0
2024-08-23 10:00:00,81.92,82.87,81.82,82.73,8935.0,81.1324,82.0732,81.0333,81.9346,8935.0
2024-08-23 10:30:00,82.68,82.88,82.28,82.67,18158.0,81.8851,82.0831,81.4889,81.8752,18158.0
2024-08-23 11:00:00,82.63,82.95,82.57,82.84,7148.0,81.8355,82.1525,81.7761,82.0435,7148.0
2024-08-23 11:30:00,82.78,82.99,82.59,82.62,11933.0,81.9841,82.1921,81.7959,81.8256,11933.0
2024-08-23 12:00:00,82.62,82.62,82.23,82.23,19555.0,81.8256,81.8256,81.4394,81.4394,19555.0
2024-08-23 12:30:00,82.23,82.34,82.08,82.27,10100.0,81.4394,81.5483,81.2908,81.479,10100.0
2024-08-23 13:00:00,82.27,82.36,82.11,82.33,14545.0,81.479,81.5681,81.3205,81.5384,14545.0
2024-08-23 13:30:00,82.3,82.6,82.3,82.57,35241.0,81.5087,81.8058,81.5087,81.7761,35241.0
2024-08-23 14:00:00,82.59,82.6,82.25,82.28,19616.0,81.7959,81.8058,81.4592,81.4889,19616.0
2024-08-23 14:30:00,82.29,82.41,82.08,82.21,19055.0,81.4988,81.6177,81.2908,81.4196,19055.0
2024-08-23 15:00:00,82.18,82.28,82.15,82.27,40611.0,81.3899,81.4889,81.3602,81.479,40611.0
2024-08-23 15:30:00,82.26,82.34,82.07,82.27,126067.0,81.4691,81.5483,81.2809,81.479,126067.0
2024-08-26 09:30:00,82.83,83.13,82.45,83.02,19136.0,82.0336,82.3307,81.6573,82.2218,19136.0
2024-08-26 10:00:00,83.03,83.28,83.01,83.28,17255.0,82.2317,82.4793,82.2119,82.4793,17255.0
2024-08-26 10:30:00,83.23,83.31,82.73,82.73,6434.0,82.4298,82.509,81.9346,81.9346,6434.0
2024-08-26 11:00:00,82.79,82.82,82.41,82.53,5668.0,81.994,82.0237,81.6177,81.7365,5668.0
2024-08-26 11:30:00,82.39,82.44,82.23,82.23,9128.0,81.5979,81.6474,81.4394,81.4394,9128.0
2024-08-26 12:00:00,82.28,82.47,82.27,82.37,2971.0,81.4889,81.6771,81.479,81.578,2971.0
2024-08-26 12:30:00,82.37,82.39,82.22,82.35,25931.0,81.578,81.5979,81.4295,81.5582,25931.0
2024-08-26 13:00:00,82.35,82.44,82.31,82.31,5364.0,81.5582,81.6474,81.5186,81.5186,5364.0
2024-08-26 13:30:00,82.31,82.32,82.09,82.12,5544.0,81.5186,81.5285,81.3007,81.3304,5544.0
2024-08-26 14:00:00,82.14,82.25,82.04,82.25,5228.0,81.3503,81.4592,81.2512,81.4592,5228.0
2024-08-26 14:30:00,82.23,82.29,82.14,82.23,8295.0,81.4394,81.4988,81.3503,81.4394,8295.0
2024-08-26 15:00:00,82.23,82.29,82.14,82.15,15389.0,81.4394,81.4988,81.3503,81.3602,15389.0
2024-08-26 15:30:00,82.17,82.21,82.0,82.18,75467.0,81.38,81.4196,81.2116,81.3899,75467.0
2024-08-27 09:30:00,81.92,82.25,81.64,81.84,7027.0,81.1324,81.4592,80.8551,81.0531,7027.0
2024-08-27 10:00:00,81.96,81.96,81.37,81.54,13384.0,81.172,81.172,80.5877,80.756,13384.0
2024-08-27 10:30:00,81.59,81.78,81.51,81.77,6719.0,80.8055,80.9937,80.7263,80.9838,6719.0
2024-08-27 11:00:00,81.75,81.75,81.33,81.45,17122.0,80.964,80.964,80.548,80.6669,17122.0
2024-08-27 11:30:00,81.41,81.65,81.37,81.64,5246.0,80.6273,80.865,80.5877,80.8551,5246.0
2024-08-27 12:00:00,81.67,81.88,81.6,81.81,6397.0,80.8848,81.0928,80.8154,81.0234,6397.0
2024-08-27 12:30:00,81.8,81.8,81.62,81.64,13470.0,81.0135,81.0135,80.8353,80.8551,13470.0
2024-08-27 13:00:00,81.69,81.92,81.65,81.91,13805.0,80.9046,81.1324,80.865,81.1225,13805.0
2024-08-27 13:30:00,81.95,82.0,81.87,81.9,6445.0,81.1621,81.2116,81.0829,81.1126,6445.0
2024-08-27 14:00:00,81.9,81.93,81.88,81.91,3523.0,81.1126,81.1423,81.0928,81.1225,3523.0
2024-08-27 14:30:00,81.93,82.02,81.87,81.95,8131.0,81.1423,81.2314,81.0829,81.1621,8131.0
2024-08-27 15:00:00,81.95,82.09,81.9,82.07,18075.0,81.1621,81.3007,81.1126,81.2809,18075.0
2024-08-27 15:30:00,82.08,82.1,81.72,81.75,67545.0,81.2908,81.3106,80.9343,80.964,67545.0
2024-08-28 09:30:00,81.84,82.38,81.33,82.23,145820.0,81.0531,81.5879,80.548,81.4394,145820.0
2024-08-28 10:00:00,82.14,82.24,81.99,82.18,10169.0,81.3503,81.4493,81.2017,81.3899,10169.0
2024-08-28 10:30:00,82.21,82.48,82.21,82.33,12704.0,81.4196,81.687,81.4196,81.5384,12704.0
2024-08-28 11:00:00,82.32,82.39,82.06,82.09,11766.0,81.5285,81.5979,81.271,81.3007,11766.0
2024-08-28 11:30:00,82.09,82.11,81.91,82.1,11216.0,81.3007,81.3205,81.1225,81.3106,11216.0
2024-08-28 12:00:00,82.07,82.11,81.79,81.83,14742.0,81.2809,81.3205,81.0036,81.0432,14742.0
2024-08-28 12:30:00,81.85,82.03,81.85,82.03,8880.0,81.063,81.2413,81.063,81.2413,8880.0
2024-08-28 13:00:00,82.0,82.07,81.84,81.91,14162.0,81.2116,81.2809,81.0531,81.1225,14162.0
2024-08-28 13:30:00,81.91,81.99,81.64,81.65,14325.0,81.1225,81.2017,80.8551,80.865,14325.0
2024-08-28 14:00:00,81.66,81.75,81.57,81.58,10734.0,80.8749,80.964,80.7857,80.7956,10734.0
2024-08-28 14:30:00,81.56,81.99,81.55,81.99,14882.0,80.7758,81.2017,80.7659,81.2017,14882.0
2024-08-28 15:00:00,82.0,82.08,81.79,81.94,21193.0,81.2116,81.2908,81.0036,81.1522,21193.0
2024-08-28 15:30:00,81.93,82.0,81.76,81.76,116759.0,81.1423,81.2116,80.9739,80.9739,116759.0
2024-08-29 09:30:00,82.43,82.54,82.01,82.2,10317.0,81.6375,81.7464,81.2215,81.4097,10317.0
2024-08-29 10:00:00,82.2,83.17,82.2,83.17,4179.0,81.4097,82.3704,81.4097,82.3704,4179.0
2024-08-29 10:30:00,83.16,83.16,82.63,82.64,5609.0,82.3604,82.3604,81.8355,81.8454,5609.0
2024-08-29 11:00:00,82.7,82.74,82.62,82.74,3994.0,81.9049,81.9445,81.8256,81.9445,3994.0
2024-08-29 11:30:00,82.8,82.8,82.64,82.64,3255.0,82.0039,82.0039,81.8454,81.8454,3255.0
2024-08-29 12:00:00,82.69,82.8,82.65,82.75,4286.0,81.895,82.0039,81.8554,81.9544,4286.0
2024-08-29 12:30:00,82.76,82.85,82.72,82.81,5853.0,81.9643,82.0534,81.9247,82.0138,5853.0
2024-08-29 13:00:00,82.74,82.75,82.67,82.69,5594.0,81.9445,81.9544,81.8752,81.895,5594.0
2024-08-29 13:30:00,82.69,83.1,82.68,83.06,32299.0,81.895,82.301,81.8851,82.2614,32299.0
2024-08-29 14:00:00,82.98,83.05,82.79,82.79,9135.0,82.1822,82.2515,81.994,81.994,9135.0
2024-08-29 14:30:00,82.77,82.77,82.45,82.61,14260.0,81.9742,81.9742,81.6573,81.8157,14260.0
2024-08-29 15:00:00,82.57,82.87,82.49,82.8,20359.0,81.7761,82.0732,81.6969,82.0039,20359.0
2024-08-29 15:30:00,82.83,82.83,82.26,82.38,58221.0,82.0336,82.0336,81.4691,81.5879,58221.0
2024-08-30 09:30:00,82.7,82.74,82.17,82.45,8757.0,81.9049,81.9445,81.38,81.6573,8757.0
2024-08-30 10:00:00,82.59,82.85,82.51,82.79,4861.0,81.7959,82.0534,81.7167,81.994,4861.0
2024-08-30 10:30:00,82.8,82.97,82.79,82.85,4761.0,82.0039,82.1723,81.994,82.0534,4761.0
2024-08-30 11:00:00,82.84,82.93,82.35,82.35,5218.0,82.0435,82.1327,81.5582,81.5582,5218.0
2024-08-30 11:30:00,82.45,82.48,82.19,82.37,5711.0,81.6573,81.687,81.3998,81.578,5711.0
2024-08-30 12:00:00,82.23,82.49,82.17,82.21,7610.0,81.4394,81.6969,81.38,81.4196,7610.0
2024-08-30 12:30:00,82.11,82.59,82.01,82.48,14662.0,81.3205,81.7959,81.2215,81.687,14662.0
2024-08-30 13:00:00,82.45,82.57,82.29,82.31,4477.0,81.6573,81.7761,81.4988,81.5186,4477.0
2024-08-30 13:30:00,82.33,82.43,82.28,82.39,5137.0,81.5384,81.6375,81.4889,81.5979,5137.0
2024-08-30 14:00:00,82.37,82.6,82.37,82.53,16365.0,81.578,81.8058,81.578,81.7365,16365.0
2024-08-30 14:30:00,82.5,82.67,82.46,82.62,24713.0,81.7068,81.8752,81.6672,81.8256,24713.0
2024-08-30 15:00:00,82.62,83.0,82.59,82.95,39668.0,81.8256,82.202,81.7959,82.1525,39668.0
2024-08-30 15:30:00,82.95,83.4,82.75,83.35,121897.0,82.1525,82.5981,81.9544,82.5486,121897.0
2024-09-03 09:30:00,82.84,82.95,81.82,82.2,25633.0,82.0435,82.1525,81.0333,81.4097,25633.0
2024-09-03 10:00:00,82.11,82.12,81.25,81.39,34229.0,81.3205,81.3304,80.4688,80.6075,34229.0
2024-09-03 10:30:00,81.36,81.65,81.34,81.48,55747.0,80.5778,80.865,80.5579,80.6966,55747.0
2024-09-03 11:00:00,81.52,81.9,81.45,81.87,34249.0,80.7362,81.1126,80.6669,81.0829,34249.0
2024-09-03 11:30:00,81.93,82.22,81.76,82.14,22492.0,81.1423,81.4295,80.9739,81.3503,22492.0
2024-09-03 12:00:00,82.15,82.15,81.92,81.97,30187.0,81.3602,81.3602,81.1324,81.1819,30187.0
2024-09-03 12:30:00,81.96,81.96,81.36,81.52,14503.0,81.172,81.172,80.5778,80.7362,14503.0
2024-09-03 13:00:00,81.42,81.58,81.32,81.55,9745.0,80.6372,80.7956,80.5381,80.7659,9745.0
2024-09-03 13:30:00,81.49,81.57,81.32,81.42,14613.0,80.7065,80.7857,80.5381,80.6372,14613.0
2024-09-03 14:00:00,81.39,81.43,81.33,81.37,13726.0,80.6075,80.6471,80.548,80.5877,13726.0
2024-09-03 14:30:00,81.38,81.44,81.33,81.34,13772.0,80.5976,80.657,80.548,80.5579,13772.0
2024-09-03 15:00:00,81.34,81.56,81.33,81.42,21740.0,80.5579,80.7758,80.548,80.6372,21740.0
2024-09-03 15:30:00,81.45,81.67,81.2,81.64,84317.0,80.6669,80.8848,80.4193,80.8551,84317.0
2024-09-04 09:30:00,81.29,81.86,81.29,81.86,14200.0,80.5084,81.0729,80.5084,81.0729,14200.0
2024-09-04 10:00:00,81.8,81.86,81.45,81.67,19220.0,81.0135,81.0729,80.6669,80.8848,19220.0
2024-09-04 10:30:00,81.69,81.75,81.37,81.41,16121.0,80.9046,80.964,80.5877,80.6273,16121.0
2024-09-04 11:00:00,81.47,81.56,81.05,81.07,10561.0,80.6867,80.7758,80.2707,80.2905,10561.0
2024-09-04 11:30:00,81.05,81.09,80.91,81.05,11922.0,80.2707,80.3104,80.1321,80.2707,11922.0
2024-09-04 12:00:00,81.05,81.1,80.98,81.01,19965.0,80.2707,80.3203,80.2014,80.2311,19965.0
2024-09-04 12:30:00,81.02,81.27,81.01,81.11,16106.0,80.241,80.4886,80.2311,80.3302,16106.0
2024-09-04 13:00:00,81.15,81.23,81.12,81.17,9161.0,80.3698,80.449,80.3401,80.3896,9161.0
2024-09-04 13:30:00,81.17,81.27,81.12,81.16,14072.0,80.3896,80.4886,80.3401,80.3797,14072.0
2024-09-04 14:00:00,81.16,81.41,81.14,81.38,8833.0,80.3797,80.6273,80.3599,80.5976,8833.0
2024-09-04 14:30:00,81.38,81.42,81.17,81.26,12731.0,80.5976,80.6372,80.3896,80.4787,12731.0
2024-09-04 15:00:00,81.25,81.32,81.17,81.31,16361.0,80.4688,80.5381,80.3896,80.5282,16361.0
2024-09-04 15:30:00,81.31,81.66,81.27,81.52,74730.0,80.5282,80.8749,80.4886,80.7362,74730.0
2024-09-05 09:30:00,81.27,81.27,80.38,80.48,22410.0,80.4886,80.4886,79.6072,79.7062,22410.0
2024-09-05 10:00:00,80.58,80.93,80.4,80.41,16149.0,79.8053,80.1519,79.627,79.6369,16149.0
2024-09-05 10:30:00,80.37,80.46,80.08,80.16,14654.0,79.5973,79.6864,79.3101,79.3893,14654.0
2024-09-05 11:00:00,80.18,80.35,79.91,79.95,18390.0,79.4091,79.5775,79.1417,79.1813,18390.0
2024-09-05 11:30:00,79.92,80.07,79.86,79.91,9984.0,79.1516,79.3002,79.0922,79.1417,9984.0
2024-09-05 12:00:00,79.88,80.06,79.85,80.04,12648.0,79.112,79.2903,79.0823,79.2704,12648.0
2024-09-05 12:30:00,80.0,80.37,80.0,80.32,11038.0,79.2308,79.5973,79.2308,79.5478,11038.0
2024-09-05 13:00:00,80.27,80.3,80.01,80.04,9748.0,79.4982,79.5279,79.2407,79.2704,9748.0
2024-09-05 13:30:00,80.05,80.33,80.04,80.22,18552.0,79.2803,79.5577,79.2704,79.4487,18552.0
2024-09-05 14:00:00,80.26,80.31,80.13,80.2,10378.0,79.4883,79.5379,79.3596,79.4289,10378.0
2024-09-05 14:30:00,80.16,80.29,80.16,80.18,13180.0,79.3893,79.518,79.3893,79.4091,13180.0
2024-09-05 15:00:00,80.17,80.25,79.85,80.09,57548.0,79.3992,79.4784,79.0823,79.32,57548.0
2024-09-05 15:30:00,80.09,80.33,79.97,80.12,150383.0,79.32,79.5577,79.2011,79.3497,150383.0
2024-09-06 09:30:00,80.2,80.66,80.2,80.53,10948.0,79.4289,79.8845,79.4289,79.7557,10948.0
2024-09-06 10:00:00,80.52,80.52,79.7,79.7,8192.0,79.7458,79.7458,78.9337,78.9337,8192.0
2024-09-06 10:30:00,79.81,79.96,79.69,79.69,6668.0,79.0427,79.1912,78.9238,78.9238,6668.0
2024-09-06 11:00:00,79.76,80.23,79.53,79.57,6176.0,78.9931,79.4586,78.7653,78.805,6176.0
2024-09-06 11:30:00,79.62,79.88,79.59,79.78,10585.0,78.8545,79.112,78.8248,79.0129,10585.0
2024-09-06 12:00:00,79.78,79.87,79.72,79.77,7935.0,79.0129,79.1021,78.9535,79.003,7935.0
2024-09-06 12:30:00,79.76,80.06,79.76,80.02,9595.0,78.9931,79.2903,78.9931,79.2506,9595.0
2024-09-06 13:00:00,80.02,80.18,79.98,80.09,8686.0,79.2506,79.4091,79.211,79.32,8686.0
2024-09-06 13:30:00,79.96,80.22,79.96,80.19,10245.0,79.1912,79.4487,79.1912,79.419,10245.0
2024-09-06 14:00:00,80.2,80.21,80.0,80.06,12527.0,79.4289,79.4388,79.2308,79.2903,12527.0
2024-09-06 14:30:00,80.06,80.22,79.9,80.22,79817.0,79.2903,79.4487,79.1318,79.4487,79817.0
2024-09-06 15:00:00,80.21,80.47,80.19,80.38,75318.0,79.4388,79.6963,79.419,79.6072,75318.0
2024-09-06 15:30:00,80.3,80.37,79.84,80.07,199236.0,79.5279,79.5973,79.0724,79.3002,199236.0
2024-09-09 09:30:00,80.5,80.5,79.77,80.22,14505.0,79.726,79.726,79.003,79.4487,14505.0
2024-09-09 10:00:00,80.22,80.71,80.03,80.52,20985.0,79.4487,79.934,79.2605,79.7458,20985.0
2024-09-09 10:30:00,80.48,80.67,80.32,80.62,36665.0,79.7062,79.8944,79.5478,79.8449,36665.0
2024-09-09 11:00:00,80.63,80.86,80.49,80.85,20005.0,79.8548,80.0826,79.7161,80.0727,20005.0
2024-09-09 11:30:00,80.86,81.16,80.82,81.16,8298.0,80.0826,80.3797,80.0429,80.3797,8298.0
2024-09-09 12:00:00,81.14,81.47,81.12,81.47,29064.0,80.3599,80.6867,80.3401,80.6867,29064.0
2024-09-09 12:30:00,81.47,81.55,81.36,81.41,31454.0,80.6867,80.7659,80.5778,80.6273,31454.0
2024-09-09 13:00:00,81.41,81.59,81.38,81.5,37999.0,80.6273,80.8055,80.5976,80.7164,37999.0
2024-09-09 13:30:00,81.5,81.5,81.19,81.2,30853.0,80.7164,80.7164,80.4094,80.4193,30853.0
2024-09-09 14:00:00,81.2,81.56,81.08,81.53,43510.0,80.4193,80.7758,80.3004,80.7461,43510.0
2024-09-09 14:30:00,81.53,81.77,81.46,81.63,84150.0,80.7461,80.9838,80.6768,80.8452,84150.0
2024-09-09 15:00:00,81.64,81.64,81.32,81.47,37557.0,80.8551,80.8551,80.5381,80.6867,37557.0
2024-09-09 15:30:00,81.48,81.48,81.23,81.39,154450.0,80.6966,80.6966,80.449,80.6075,154450.0
2024-09-10 09:30:00,81.2,81.23,80.68,81.09,10329.0,80.4193,80.449,79.9043,80.3104,10329.0
2024-09-10 10:00:00,81.06,81.14,80.55,81.14,14095.0,80.2806,80.3599,79.7755,80.3599,14095.0
2024-09-10 10:30:00,81.06,81.4,80.98,81.34,9152.0,80.2806,80.6174,80.2014,80.5579,9152.0
2024-09-10 11:00:00,81.33,81.76,81.32,81.76,10546.0,80.548,80.9739,80.5381,80.9739,10546.0
2024-09-10 11:30:00,81.75,81.75,81.18,81.19,7694.0,80.964,80.964,80.3995,80.4094,7694.0
2024-09-10 12:00:00,81.11,81.26,81.02,81.08,15892.0,80.3302,80.4787,80.241,80.3004,15892.0
2024-09-10 12:30:00,81.08,81.36,81.07,81.3,6442.0,80.3004,80.5778,80.2905,80.5183,6442.0
2024-09-10 13:00:00,81.3,81.43,81.23,81.29,8012.0,80.5183,80.6471,80.449,80.5084,8012.0
2024-09-10 13:30:00,81.28,81.36,81.02,81.05,11034.0,80.4985,80.5778,80.241,80.2707,11034.0
2024-09-10 14:00:00,81.1,81.69,81.07,81.67,29557.0,80.3203,80.9046,80.2905,80.8848,29557.0
2024-09-10 14:30:00,81.67,81.69,81.57,81.62,25065.0,80.8848,80.9046,80.7857,80.8353,25065.0
2024-09-10 15:00:00,81.61,81.69,81.49,81.53,25670.0,80.8254,80.9046,80.7065,80.7461,25670.0
2024-09-10 15:30:00,81.51,81.87,81.38,81.77,121126.0,80.7263,81.0829,80.5976,80.9838,121126.0
2024-09-11 09:30:00,81.74,81.74,80.83,81.12,40173.0,80.9541,80.9541,80.0529,80.3401,40173.0
2024-09-11 10:00:00,81.07,81.09,80.52,80.62,42726.0,80.2905,80.3104,79.7458,79.8449,42726.0
2024-09-11 10:30:00,80.62,80.63,80.36,80.56,12003.0,79.8449,79.8548,79.5874,79.7854,12003.0
2024-09-11 11:00:00,80.59,81.24,80.59,81.2,35644.0,79.8152,80.4589,79.8152,80.4193,35644.0
2024-09-11 11:30:00,81.14,81.41,81.07,81.21,32849.0,80.3599,80.6273,80.2905,80.4292,32849.0
2024-09-11 12:00:00,81.26,81.44,81.2,81.44,22084.0,80.4787,80.657,80.4193,80.657,22084.0
2024-09-11 12:30:00,81.48,81.7,81.38,81.6,22741.0,80.6966,80.9145,80.5976,80.8154,22741.0
2024-09-11 13:00:00,81.62,81.9,81.54,81.87,17896.0,80.8353,81.1126,80.756,81.0829,17896.0
2024-09-11 13:30:00,81.86,82.16,81.8,81.91,21725.0,81.0729,81.3701,81.0135,81.1225,21725.0
2024-09-11 14:00:00,81.91,82.05,81.79,82.01,15867.0,81.1225,81.2611,81.0036,81.2215,15867.0
2024-09-11 14:30:00,82.03,82.39,82.02,82.2,17898.0,81.2413,81.5979,81.2314,81.4097,17898.0
2024-09-11 15:00:00,82.17,82.26,82.0,82.17,30824.0,81.38,81.4691,81.2116,81.38,30824.0
2024-09-11 15:30:00,82.14,82.3,81.88,82.11,114270.0,81.3503,81.5087,81.0928,81.3205,114270.0
2024-09-12 09:30:00,82.27,82.47,81.74,81.99,19217.0,81.479,81.6771,80.9541,81.2017,19217.0
2024-09-12 10:00:00,81.95,82.35,81.77,82.28,29192.0,81.1621,81.5582,80.9838,81.4889,29192.0
2024-09-12 10:30:00,82.32,82.39,81.97,81.97,20508.0,81.5285,81.5979,81.1819,81.1819,20508.0
2024-09-12 11:00:00,81.91,82.06,81.81,81.84,12598.0,81.1225,81.271,81.0234,81.0531,12598.0
2024-09-12 11:30:00,81.81,81.9,81.55,81.6,29179.0,81.0234,81.1126,80.7659,80.8154,29179.0
2024-09-12 12:00:00,81.57,81.73,81.55,81.6,10108.0,80.7857,80.9442,80.7659,80.8154,10108.0
2024-09-12 12:30:00,81.59,82.06,81.51,82.04,13620.0,80.8055,81.271,80.7263,81.2512,13620.0
2024-09-12 13:00:00,82.03,82.07,81.89,82.06,8814.0,81.2413,81.2809,81.1027,81.271,8814.0
2024-09-12 13:30:00,82.1,82.39,82.1,82.36,10440.0,81.3106,81.5979,81.3106,81.5681,10440.0
2024-09-12 14:00:00,82.34,82.34,82.02,82.02,5578.0,81.5483,81.5483,81.2314,81.2314,5578.0
2024-09-12 14:30:00,82.04,82.08,81.76,82.08,10317.0,81.2512,81.2908,80.9739,81.2908,10317.0
2024-09-12 15:00:00,81.98,82.1,81.9,82.08,12591.0,81.1918,81.3106,81.1126,81.2908,12591.0
2024-09-12 15:30:00,82.09,82.36,82.02,82.32,91186.0,81.3007,81.5681,81.2314,81.5285,91186.0
2024-09-13 09:30:00,82.65,82.93,82.47,82.79,5469.0,81.8554,82.1327,81.6771,81.994,5469.0
2024-09-13 10:00:00,82.93,82.99,82.45,82.98,10705.0,82.1327,82.1921,81.6573,82.1822,10705.0
2024-09-13 10:30:00,83.0,83.12,82.82,83.12,11132.0,82.202,82.3208,82.0237,82.3208,11132.0
2024-09-13 11:00:00,83.02,83.12,82.98,82.98,9869.0,82.2218,82.3208,82.1822,82.1822,9869.0
2024-09-13 11:30:00,83.03,83.35,83.0,83.29,3531.0,82.2317,82.5486,82.202,82.4892,3531.0
2024-09-13 12:00:00,83.35,83.43,83.23,83.27,8020.0,82.5486,82.6279,82.4298,82.4694,8020.0
2024-09-13 12:30:00,83.3,83.33,82.95,82.96,33374.0,82.4991,82.5288,82.1525,82.1624,33374.0
2024-09-13 13:00:00,82.98,83.16,82.95,83.05,4884.0,82.1822,82.3604,82.1525,82.2515,4884.0
2024-09-13 13:30:00,83.12,83.12,82.81,82.81,4641.0,82.3208,82.3208,82.0138,82.0138,4641.0
2024-09-13 14:00:00,82.81,82.81,82.6,82.6,9427.0,82.0138,82.0138,81.8058,81.8058,9427.0
2024-09-13 14:30:00,82.56,82.73,82.56,82.65,9817.0,81.7662,81.9346,81.7662,81.8554,9817.0
2024-09-13 15:00:00,82.64,82.96,82.51,82.77,38977.0,81.8454,82.1624,81.7167,81.9742,38977.0
2024-09-13 15:30:00,82.76,83.2,82.75,83.09,94661.0,81.9643,82.4001,81.9544,82.2911,94661.0
2024-09-16 09:30:00,83.55,84.1,83.42,84.04,10384.0,82.7467,83.2914,82.6179,83.232,10384.0
2024-09-16 10:00:00,84.04,84.26,83.68,83.7,12529.0,83.232,83.4499,82.8754,82.8953,12529.0
2024-09-16 10:30:00,83.67,83.71,83.42,83.57,28428.0,82.8655,82.9052,82.6179,82.7665,28428.0
2024-09-16 11:00:00,83.61,83.74,83.34,83.35,25066.0,82.8061,82.9349,82.5387,82.5486,25066.0
2024-09-16 11:30:00,83.35,83.67,83.35,83.63,16335.0,82.5486,82.8655,82.5486,82.8259,16335.0
2024-09-16 12:00:00,83.6,83.63,83.37,83.6,11000.0,82.7962,82.8259,82.5684,82.7962,11000.0
2024-09-16 12:30:00,83.62,83.85,83.61,83.72,35255.0,82.816,83.0438,82.8061,82.9151,35255.0
2024-09-16 13:00:00,83.73,83.84,83.69,83.81,18954.0,82.925,83.0339,82.8854,83.0042,18954.0
2024-09-16 13:30:00,83.8,83.89,83.77,83.88,13041.0,82.9943,83.0834,82.9646,83.0735,13041.0
2024-09-16 14:00:00,83.88,83.99,83.78,83.86,33286.0,83.0735,83.1825,82.9745,83.0537,33286.0
2024-09-16 14:30:00,83.84,84.0,83.67,83.98,22419.0,83.0339,83.1924,82.8655,83.1726,22419.0
2024-09-16 15:00:00,83.98,83.99,83.68,83.75,32834.0,83.1726,83.1825,82.8754,82.9448,32834.0
2024-09-16 15:30:00,83.75,84.23,83.73,83.98,103740.0,82.9448,83.4202,82.925,83.1726,103740.0
2024-09-17 09:30:00,84.24,84.37,83.96,83.96,10998.0,83.4301,83.5588,83.1528,83.1528,10998.0
2024-09-17 10:00:00,84.06,84.93,83.97,84.7,16931.0,83.2518,84.1134,83.1627,83.8856,16931.0
2024-09-17 10:30:00,84.7,84.82,84.51,84.54,30452.0,83.8856,84.0045,83.6975,83.7272,30452.0
2024-09-17 11:00:00,84.59,84.81,84.54,84.77,14521.0,83.7767,83.9946,83.7272,83.955,14521.0
2024-09-17 11:30:00,84.81,84.93,84.65,84.67,45750.0,83.9946,84.1134,83.8361,83.8559,45750.0
2024-09-17 12:00:00,84.64,84.69,84.32,84.4,20889.0,83.8262,83.8757,83.5093,83.5885,20889.0
2024-09-17 12:30:00,84.38,84.38,83.89,83.96,6005.0,83.5687,83.5687,83.0834,83.1528,6005.0
2024-09-17 13:00:00,83.97,84.35,83.95,84.33,5159.0,83.1627,83.539,83.1429,83.5192,5159.0
2024-09-17 13:30:00,84.33,84.6,84.23,84.54,9780.0,83.5192,83.7866,83.4202,83.7272,9780.0
2024-09-17 14:00:00,84.51,84.68,84.2,84.21,19237.0,83.6975,83.8658,83.3904,83.4004,19237.0
2024-09-17 14:30:00,84.18,84.23,83.98,84.16,25230.0,83.3706,83.4202,83.1726,83.3508,25230.0
2024-09-17 15:00:00,84.14,84.19,83.74,83.95,78821.0,83.331,83.3805,82.9349,83.1429,78821.0
2024-09-17 15:30:00,83.95,84.04,83.76,83.91,187390.0,83.1429,83.232,82.9547,83.1032,187390.0
2024-09-18 09:30:00,84.15,84.32,83.31,83.52,12937.0,83.3409,83.5093,82.509,82.717,12937.0
2024-09-18 10:00:00,83.51,83.82,83.32,83.82,21259.0,82.7071,83.0141,82.5189,83.0141,21259.0
2024-09-18 10:30:00,83.79,83.79,83.46,83.64,21649.0,82.9844,82.9844,82.6576,82.8358,21649.0
2024-09-18 11:00:00,83.64,83.85,83.61,83.84,33965.0,82.8358,83.0438,82.8061,83.0339,33965.0
2024-09-18 11:30:00,83.84,83.85,83.6,83.66,93601.0,83.0339,83.0438,82.7962,82.8556,93601.0
2024-09-18 12:00:00,83.61,83.78,83.52,83.77,92637.0,82.8061,82.9745,82.717,82.9646,92637.0
2024-09-18 12:30:00,83.82,83.88,83.75,83.79,49118.0,83.0141,83.0735,82.9448,82.9844,49118.0
2024-09-18 13:00:00,83.8,83.99,83.79,83.99,30778.0,82.9943,83.1825,82.9844,83.1825,30778.0
2024-09-18 13:30:00,84.01,84.03,83.86,83.94,11961.0,83.2023,83.2221,83.0537,83.1329,11961.0
2024-09-18 14:00:00,83.95,85.02,83.93,84.42,14512.0,83.1429,84.2026,83.123,83.6083,14512.0
2024-09-18 14:30:00,84.42,84.73,84.14,84.3,39591.0,83.6083,83.9154,83.331,83.4895,39591.0
2024-09-18 15:00:00,84.21,84.71,83.87,84.49,93792.0,83.4004,83.8955,83.0636,83.6777,93792.0
2024-09-18 15:30:00,84.52,84.61,83.68,83.74,148004.0,83.7074,83.7965,82.8754,82.9349,148004.0
2024-09-19 09:30:00,85.24,85.38,84.72,85.12,31582.0,84.4205,84.5591,83.9054,84.3016,31582.0
2024-09-19 10:00:00,85.18,85.18,84.82,84.97,15793.0,84.361,84.361,84.0045,84.153,15793.0
2024-09-19 10:30:00,84.98,85.13,84.54,84.69,22491.0,84.1629,84.3115,83.7272,83.8757,22491.0
2024-09-19 11:00:00,84.63,85.04,84.63,84.99,10558.0,83.8163,84.2224,83.8163,84.1729,10558.0
2024-09-19 11:30:00,85.03,85.13,84.85,85.03,28134.0,84.2125,84.3115,84.0342,84.2125,28134.0
2024-09-19 12:00:00,85.1,85.41,85.1,85.41,29318.0,84.2818,84.5888,84.2818,84.5888,29318.0
2024-09-19 12:30:00,85.42,85.58,85.37,85.47,22509.0,84.5987,84.7572,84.5492,84.6482,22509.0
2024-09-19 13:00:00,85.5,85.67,85.49,85.66,22016.0,84.678,84.8463,84.668,84.8364,22016.0
2024-09-19 13:30:00,85.67,85.85,85.66,85.77,23174.0,84.8463,85.0246,84.8364,84.9454,23174.0
2024-09-19 14:00:00,85.77,85.81,85.46,85.68,27227.0,84.9454,84.985,84.6383,84.8562,27227.0
2024-09-19 14:30:00,85.69,85.71,85.39,85.54,10528.0,84.8661,84.8859,84.569,84.7176,10528.0
2024-09-19 15:00:00,85.55,85.67,85.47,85.54,20501.0,84.7275,84.8463,84.6482,84.7176,20501.0
2024-09-19 15:30:00,85.52,85.95,85.51,85.89,100762.0,84.6978,85.1236,84.6879,85.0642,100762.0
2024-09-20 09:30:00,85.55,85.75,84.61,84.82,69301.0,84.7275,84.9255,83.7965,84.0045,69301.0
2024-09-20 10:00:00,84.95,85.07,84.72,85.01,8369.0,84.1332,84.2521,83.9054,84.1927,8369.0
2024-09-20 10:30:00,84.98,85.01,84.51,84.51,7080.0,84.1629,84.1927,83.6975,83.6975,7080.0
2024-09-20 11:00:00,84.54,84.62,84.43,84.54,11939.0,83.7272,83.8064,83.6182,83.7272,11939.0
2024-09-20 11:30:00,84.48,84.71,84.31,84.55,8434.0,83.6678,83.8955,83.4994,83.7371,8434.0
2024-09-20 12:00:00,84.52,84.75,84.45,84.73,10984.0,83.7074,83.9352,83.638,83.9154,10984.0
2024-09-20 12:30:00,84.69,84.87,84.69,84.78,17258.0,83.8757,84.054,83.8757,83.9649,17258.0
2024-09-20 13:00:00,84.82,85.07,84.77,84.87,17287.0,84.0045,84.2521,83.955,84.054,17287.0
2024-09-20 13:30:00,84.87,85.01,84.68,84.74,30855.0,84.054,84.1927,83.8658,83.9253,30855.0
2024-09-20 14:00:00,84.69,84.69,84.37,84.43,24264.0,83.8757,83.8757,83.5588,83.6182,24264.0
2024-09-20 14:30:00,84.43,84.57,84.33,84.5,30781.0,83.6182,83.7569,83.5192,83.6876,30781.0
2024-09-20 15:00:00,84.5,84.7,84.42,84.67,20711.0,83.6876,83.8856,83.6083,83.8559,20711.0
2024-09-20 15:30:00,84.64,85.04,84.43,84.61,137319.0,83.8262,84.2224,83.6182,83.7965,137319.0
2024-09-23 09:30:00,85.05,85.47,84.5,85.39,39460.0,84.2323,84.6482,83.6876,84.569,39460.0
2024-09-23 10:00:00,85.25,85.31,85.03,85.11,12813.0,84.4304,84.4898,84.2125,84.2917,12813.0
2024-09-23 10:30:00,85.03,85.52,85.03,85.49,21272.0,84.2125,84.6978,84.2125,84.668,21272.0
2024-09-23 11:00:00,85.47,85.58,85.24,85.57,9418.0,84.6482,84.7572,84.4205,84.7473,9418.0
2024-09-23 11:30:00,85.58,85.82,85.53,85.66,18130.0,84.7572,84.9949,84.7077,84.8364,18130.0
2024-09-23 12:00:00,85.65,85.81,85.63,85.75,9995.0,84.8265,84.985,84.8067,84.9255,9995.0
2024-09-23 12:30:00,85.75,85.86,85.68,85.72,10215.0,84.9255,85.0345,84.8562,84.8958,10215.0
2024-09-23 13:00:00,85.68,85.83,85.65,85.78,5267.0,84.8562,85.0048,84.8265,84.9553,5267.0
2024-09-23 13:30:00,85.8,85.91,85.77,85.77,11541.0,84.9751,85.084,84.9454,84.9454,11541.0
2024-09-23 14:00:00,85.79,85.86,85.65,85.77,17275.0,84.9652,85.0345,84.8265,84.9454,17275.0
2024-09-23 14:30:00,85.8,85.88,85.79,85.83,12466.0,84.9751,85.0543,84.9652,85.0048,12466.0
2024-09-23 15:00:00,85.84,85.93,85.82,85.93,15395.0,85.0147,85.1038,84.9949,85.1038,15395.0
2024-09-23 15:30:00,85.92,85.97,85.75,85.8,99212.0,85.0939,85.1434,84.9255,84.9751,99212.0
2024-09-24 09:30:00,85.96,86.22,85.41,85.94,43611.0,85.1335,85.391,84.5888,85.1137,43611.0
2024-09-24 10:00:00,85.88,86.25,85.69,85.97,37177.0,85.0543,85.4207,84.8661,85.1434,37177.0
2024-09-24 10:30:00,85.96,85.99,85.59,85.7,13668.0,85.1335,85.1632,84.7671,84.876,13668.0
2024-09-24 11:00:00,85.69,85.87,85.61,85.66,13467.0,84.8661,85.0444,84.7869,84.8364,13467.0
2024-09-24 11:30:00,85.7,85.74,85.43,85.59,17134.0,84.876,84.9156,84.6086,84.7671,17134.0
2024-09-24 12:00:00,85.63,85.8,85.58,85.77,15754.0,84.8067,84.9751,84.7572,84.9454,15754.0
2024-09-24 12:30:00,85.74,85.84,85.69,85.75,14543.0,84.9156,85.0147,84.8661,84.9255,14543.0
2024-09-24 13:00:00,85.72,85.82,85.67,85.67,13384.0,84.8958,84.9949,84.8463,84.8463,13384.0
2024-09-24 13:30:00,85.66,85.71,85.62,85.64,8662.0,84.8364,84.8859,84.7968,84.8166,8662.0
2024-09-24 14:00:00,85.61,85.61,85.49,85.54,11919.0,84.7869,84.7869,84.668,84.7176,11919.0
2024-09-24 14:30:00,85.54,85.69,85.48,85.61,49173.0,84.7176,84.8661,84.6581,84.7869,49173.0
2024-09-24 15:00:00,85.63,85.72,85.61,85.68,21692.0,84.8067,84.8958,84.7869,84.8562,21692.0
2024-09-24 15:30:00,85.67,85.67,85.42,85.66,87876.0,84.8463,84.8463,84.5987,84.8364,87876.0
2024-09-25 09:30:00,86.25,86.25,85.09,85.35,39773.0,85.4207,85.4207,84.2719,84.5294,39773.0
2024-09-25 10:00:00,85.56,85.56,85.21,85.23,23131.0,84.7374,84.7374,84.3907,84.4105,23131.0
2024-09-25 10:30:00,85.31,85.66,85.27,85.65,26727.0,84.4898,84.8364,84.4502,84.8265,26727.0
2024-09-25 11:00:00,85.69,85.82,85.56,85.72,22273.0,84.8661,84.9949,84.7374,84.8958,22273.0
2024-09-25 11:30:00,85.66,85.72,85.53,85.56,12196.0,84.8364,84.8958,84.7077,84.7374,12196.0
2024-09-25 12:00:00,85.49,85.49,85.27,85.34,17285.0,84.668,84.668,84.4502,84.5195,17285.0
2024-09-25 12:30:00,85.33,85.33,85.19,85.28,19870.0,84.5096,84.5096,84.3709,84.4601,19870.0
2024-09-25 13:00:00,85.27,85.31,85.19,85.19,20629.0,84.4502,84.4898,84.3709,84.3709,20629.0
2024-09-25 13:30:00,85.17,85.3,85.06,85.29,23225.0,84.3511,84.4799,84.2422,84.47,23225.0
2024-09-25 14:00:00,85.3,85.3,85.06,85.2,28012.0,84.4799,84.4799,84.2422,84.3808,28012.0
2024-09-25 14:30:00,85.2,85.39,85.15,85.2,13639.0,84.3808,84.569,84.3313,84.3808,13639.0
2024-09-25 15:00:00,85.18,85.25,84.96,85.09,30007.0,84.361,84.4304,84.1431,84.2719,30007.0
2024-09-25 15:30:00,85.09,85.19,84.86,84.89,182721.0,84.2719,84.3709,84.0441,84.0738,182721.0
2024-09-26 09:30:00,85.7,86.32,85.47,85.92,40472.0,84.876,85.4901,84.6482,85.0939,40472.0
2024-09-26 10:00:00,86.05,86.26,85.67,85.67,56353.0,85.2227,85.4306,84.8463,84.8463,56353.0
2024-09-26 10:30:00,85.77,86.43,85.71,86.41,24315.0,84.9454,85.599,84.8859,85.5792,24315.0
2024-09-26 11:00:00,86.46,86.58,86.19,86.31,20456.0,85.6287,85.7476,85.3613,85.4802,20456.0
2024-09-26 11:30:00,86.28,86.49,86.28,86.44,15816.0,85.4505,85.6584,85.4505,85.6089,15816.0
2024-09-26 12:00:00,86.48,86.56,86.37,86.49,8357.0,85.6485,85.7278,85.5396,85.6584,8357.0
2024-09-26 12:30:00,86.42,86.53,86.36,86.41,8857.0,85.5891,85.698,85.5297,85.5792,8857.0
2024-09-26 13:00:00,86.45,86.57,86.39,86.54,6027.0,85.6188,85.7377,85.5594,85.708,6027.0
2024-09-26 13:30:00,86.54,87.17,86.53,87.08,32021.0,85.708,86.3319,85.698,86.2428,32021.0
2024-09-26 14:00:00,87.11,87.13,86.86,86.87,22961.0,86.2725,86.2923,86.0249,86.0348,22961.0
2024-09-26 14:30:00,86.88,86.88,86.71,86.78,8516.0,86.0447,86.0447,85.8763,85.9456,8516.0
2024-09-26 15:00:00,86.74,86.84,86.51,86.55,15707.0,85.906,86.0051,85.6782,85.7179,15707.0
2024-09-26 15:30:00,86.54,86.87,86.38,86.82,96770.0,85.708,86.0348,85.5495,85.9853,96770.0
2024-09-27 09:30:00,87.28,87.93,87.04,87.32,21709.0,86.4408,87.0846,86.2031,86.4805,21709.0
2024-09-27 10:00:00,86.98,87.92,86.98,87.8,10280.0,86.1437,87.0747,86.1437,86.9558,10280.0
2024-09-27 10:30:00,87.8,88.38,87.74,88.35,29173.0,86.9558,87.5303,86.8964,87.5005,29173.0
2024-09-27 11:00:00,88.35,88.38,88.13,88.35,24408.0,87.5005,87.5303,87.2827,87.5005,24408.0
2024-09-27 11:30:00,88.33,88.51,88.18,88.24,47009.0,87.4807,87.659,87.3322,87.3916,47009.0
2024-09-27 12:00:00,88.28,88.28,88.0,88.03,44521.0,87.4312,87.4312,87.1539,87.1836,44521.0
2024-09-27 12:30:00,88.05,88.09,87.77,87.81,36399.0,87.2034,87.243,86.9261,86.9657,36399.0
2024-09-27 13:00:00,87.84,87.96,87.36,87.4,20461.0,86.9955,87.1143,86.5201,86.5597,20461.0
2024-09-27 13:30:00,87.4,87.46,87.21,87.38,8145.0,86.5597,86.6191,86.3715,86.5399,8145.0
2024-09-27 14:00:00,87.39,87.4,87.17,87.32,14712.0,86.5498,86.5597,86.3319,86.4805,14712.0
2024-09-27 14:30:00,87.27,87.52,87.15,87.44,17817.0,86.4309,86.6785,86.3121,86.5993,17817.0
2024-09-27 15:00:00,87.45,87.6,87.29,87.58,35740.0,86.6092,86.7578,86.4507,86.738,35740.0
2024-09-27 15:30:00,87.59,87.77,87.4,87.64,92722.0,86.7479,86.9261,86.5597,86.7974,92722.0
2024-09-30 09:30:00,87.46,87.8,86.84,87.15,20679.0,86.6191,86.9558,86.0051,86.3121,20679.0
2024-09-30 10:00:00,87.07,87.45,87.06,87.06,48430.0,86.2329,86.6092,86.223,86.223,48430.0
2024-09-30 10:30:00,87.11,87.32,87.11,87.28,7735.0,86.2725,86.4805,86.2725,86.4408,7735.0
2024-09-30 11:00:00,87.29,87.45,87.28,87.33,11112.0,86.4507,86.6092,86.4408,86.4904,11112.0
2024-09-30 11:30:00,87.3,87.33,87.15,87.2,21970.0,86.4606,86.4904,86.3121,86.3616,21970.0
2024-09-30 12:00:00,87.2,87.38,87.2,87.36,8957.0,86.3616,86.5399,86.3616,86.5201,8957.0
2024-09-30 12:30:00,87.34,87.41,87.29,87.36,6234.0,86.5003,86.5696,86.4507,86.5201,6234.0
2024-09-30 13:00:00,87.34,87.51,87.29,87.45,11806.0,86.5003,86.6686,86.4507,86.6092,11806.0
2024-09-30 13:30:00,87.43,87.54,87.36,87.52,10625.0,86.5894,86.6983,86.5201,86.6785,10625.0
2024-09-30 14:00:00,87.51,87.51,87.0,87.2,31093.0,86.6686,86.6686,86.1635,86.3616,31093.0
2024-09-30 14:30:00,87.17,87.44,87.11,87.38,17956.0,86.3319,86.5993,86.2725,86.5399,17956.0
2024-09-30 15:00:00,87.35,87.38,87.26,87.31,14891.0,86.5102,86.5399,86.421,86.4705,14891.0
2024-09-30 15:30:00,87.31,87.75,87.31,87.51,79369.0,86.4705,86.9063,86.4705,86.6686,79369.0
2024-10-01 09:30:00,87.5,87.6,86.47,86.76,28185.0,86.6587,86.7578,85.6386,85.9258,28185.0
2024-10-01 10:00:00,86.64,86.94,85.95,86.16,19955.0,85.807,86.1041,85.1236,85.3316,19955.0
2024-10-01 10:30:00,86.17,86.42,85.92,86.23,18032.0,85.3415,85.5891,85.0939,85.4009,18032.0
2024-10-01 11:00:00,86.18,86.37,85.85,86.37,11000.0,85.3514,85.5396,85.0246,85.5396,11000.0
2024-10-01 11:30:00,86.39,86.75,86.36,86.6,20459.0,85.5594,85.9159,85.5297,85.7674,20459.0
2024-10-01 12:00:00,86.58,86.65,86.34,86.42,27465.0,85.7476,85.8169,85.5099,85.5891,27465.0
2024-10-01 12:30:00,86.42,86.6,86.16,86.56,14006.0,85.5891,85.7674,85.3316,85.7278,14006.0
2024-10-01 13:00:00,86.51,86.51,86.26,86.31,7405.0,85.6782,85.6782,85.4306,85.4802,7405.0
2024-10-01 13:30:00,86.31,86.72,86.3,86.71,12769.0,85.4802,85.8862,85.4703,85.8763,12769.0
2024-10-01 14:00:00,86.76,86.87,86.66,86.74,17491.0,85.9258,86.0348,85.8268,85.906,17491.0
2024-10-01 14:30:00,86.74,86.8,86.66,86.72,8133.0,85.906,85.9655,85.8268,85.8862,8133.0
2024-10-01 15:00:00,86.72,86.77,86.61,86.69,13800.0,85.8862,85.9357,85.7773,85.8565,13800.0
2024-10-01 15:30:00,86.69,86.69,86.4,86.43,45289.0,85.8565,85.8565,85.5693,85.599,45289.0
2024-10-02 09:30:00,85.95,86.77,85.95,86.51,6995.0,85.1236,85.9357,85.1236,85.6782,6995.0
2024-10-02 10:00:00,86.64,86.79,86.42,86.6,5207.0,85.807,85.9555,85.5891,85.7674,5207.0
2024-10-02 10:30:00,86.62,86.84,86.57,86.58,13409.0,85.7872,86.0051,85.7377,85.7476,13409.0
2024-10-02 11:00:00,86.58,86.6,86.38,86.51,6262.0,85.7476,85.7674,85.5495,85.6782,6262.0
2024-10-02 11:30:00,86.48,86.68,86.44,86.66,8587.0,85.6485,85.8466,85.6089,85.8268,8587.0
2024-10-02 12:00:00,86.64,86.78,86.63,86.73,7059.0,85.807,85.9456,85.7971,85.8961,7059.0
2024-10-02 12:30:00,86.68,86.68,86.54,86.63,14961.0,85.8466,85.8466,85.708,85.7971,14961.0
2024-10-02 13:00:00,86.64,86.66,86.51,86.63,5203.0,85.807,85.8268,85.6782,85.7971,5203.0
2024-10-02 13:30:00,86.63,86.68,86.51,86.67,7306.0,85.7971,85.8466,85.6782,85.8367,7306.0
2024-10-02 14:00:00,86.66,86.66,86.41,86.52,12409.0,85.8268,85.8268,85.5792,85.6881,12409.0
2024-10-02 14:30:00,86.51,86.55,86.48,86.52,6103.0,85.6782,85.7179,85.6485,85.6881,6103.0
2024-10-02 15:00:00,86.5,86.65,86.48,86.65,12764.0,85.6683,85.8169,85.6485,85.8169,12764.0
2024-10-02 15:30:00,86.61,86.75,86.43,86.72,72371.0,85.7773,85.9159,85.599,85.8862,72371.0
2024-10-03 09:30:00,86.47,86.55,85.76,85.83,12802.0,85.6386,85.7179,84.9355,85.0048,12802.0
2024-10-03 10:00:00,85.84,86.12,85.71,85.96,13346.0,85.0147,85.292,84.8859,85.1335,13346.0
2024-10-03 10:30:00,85.88,86.01,85.67,85.78,4194.0,85.0543,85.183,84.8463,84.9553,4194.0
2024-10-03 11:00:00,85.76,86.01,85.71,85.96,7862.0,84.9355,85.183,84.8859,85.1335,7862.0
2024-10-03 11:30:00,85.98,86.24,85.98,86.14,10053.0,85.1533,85.4108,85.1533,85.3118,10053.0
2024-10-03 12:00:00,86.13,86.3,86.13,86.16,6137.0,85.3019,85.4703,85.3019,85.3316,6137.0
2024-10-03 12:30:00,86.12,86.12,85.75,85.83,22609.0,85.292,85.292,84.9255,85.0048,22609.0
2024-10-03 13:00:00,85.83,85.92,85.7,85.76,40698.0,85.0048,85.0939,84.876,84.9355,40698.0
2024-10-03 13:30:00,85.85,85.91,85.76,85.91,7726.0,85.0246,85.084,84.9355,85.084,7726.0
2024-10-03 14:00:00,85.89,86.13,85.88,86.12,10961.0,85.0642,85.3019,85.0543,85.292,10961.0
2024-10-03 14:30:00,86.07,86.15,86.04,86.07,7250.0,85.2425,85.3217,85.2128,85.2425,7250.0
2024-10-03 15:00:00,86.02,86.13,86.01,86.09,10151.0,85.193,85.3019,85.183,85.2623,10151.0
2024-10-03 15:30:00,86.11,86.24,86.01,86.21,87695.0,85.2821,85.4108,85.183,85.3811,87695.0
2024-10-04 09:30:00,87.06,87.08,86.3,86.4,20228.0,86.223,86.2428,85.4703,85.5693,20228.0
2024-10-04 10:00:00,86.53,86.78,86.17,86.17,10318.0,85.698,85.9456,85.3415,85.3415,10318.0
2024-10-04 10:30:00,86.23,86.58,85.81,85.98,19450.0,85.4009,85.7476,84.985,85.1533,19450.0
2024-10-04 11:00:00,85.99,86.06,85.43,85.54,6995.0,85.1632,85.2326,84.6086,84.7176,6995.0
2024-10-04 11:30:00,85.56,86.03,85.5,86.01,8346.0,84.7374,85.2029,84.678,85.183,8346.0
2024-10-04 12:00:00,86.03,86.06,85.59,85.59,7641.0,85.2029,85.2326,84.7671,84.7671,7641.0
2024-10-04 12:30:00,85.55,85.83,85.54,85.77,8209.0,84.7275,85.0048,84.7176,84.9454,8209.0
2024-10-04 13:00:00,85.74,85.78,85.59,85.59,2405.0,84.9156,84.9553,84.7671,84.7671,2405.0
2024-10-04 13:30:00,85.63,85.65,85.41,85.43,6019.0,84.8067,84.8265,84.5888,84.6086,6019.0
2024-10-04 14:00:00,85.45,85.55,85.39,85.55,3165.0,84.6284,84.7275,84.569,84.7275,3165.0
2024-10-04 14:30:00,85.56,85.73,85.55,85.73,6381.0,84.7374,84.9057,84.7275,84.9057,6381.0
2024-10-04 15:00:00,85.68,85.77,85.61,85.76,12854.0,84.8562,84.9454,84.7869,84.9355,12854.0
2024-10-04 15:30:00,85.76,85.88,85.71,85.79,53832.0,84.9355,85.0543,84.8859,84.9652,53832.0
2024-10-07 09:30:00,85.35,85.63,85.16,85.47,8276.0,84.5294,84.8067,84.3412,84.6482,8276.0
2024-10-07 10:00:00,85.49,85.65,85.43,85.55,6953.0,84.668,84.8265,84.6086,84.7275,6953.0
2024-10-07 10:30:00,85.58,85.83,85.5,85.8,9224.0,84.7572,85.0048,84.678,84.9751,9224.0
2024-10-07 11:00:00,85.81,86.2,85.81,86.09,5986.0,84.985,85.3712,84.985,85.2623,5986.0
2024-10-07 11:30:00,86.11,86.11,85.96,85.97,6438.0,85.2821,85.2821,85.1335,85.1434,6438.0
2024-10-07 12:00:00,85.96,86.03,85.87,86.01,6228.0,85.1335,85.2029,85.0444,85.183,6228.0
2024-10-07 12:30:00,86.01,86.1,85.95,86.04,7668.0,85.183,85.2722,85.1236,85.2128,7668.0
2024-10-07 13:00:00,86.08,86.11,85.98,86.0,7002.0,85.2524,85.2821,85.1533,85.1731,7002.0
2024-10-07 13:30:00,86.01,86.01,85.88,85.89,6204.0,85.183,85.183,85.0543,85.0642,6204.0
2024-10-07 14:00:00,85.89,85.98,85.81,85.81,11436.0,85.0642,85.1533,84.985,84.985,11436.0
2024-10-07 14:30:00,85.78,85.85,85.52,85.56,14814.0,84.9553,85.0246,84.6978,84.7374,14814.0
2024-10-07 15:00:00,85.56,85.77,85.51,85.76,19384.0,84.7374,84.9454,84.6879,84.9355,19384.0
2024-10-07 15:30:00,85.79,86.0,85.73,85.8,81849.0,84.9652,85.1731,84.9057,84.9751,81849.0
2024-10-08 09:30:00,85.95,85.95,85.12,85.44,10261.0,85.1236,85.1236,84.3016,84.6185,10261.0
2024-10-08 10:00:00,85.48,85.6,85.21,85.27,5330.0,84.6581,84.777,84.3907,84.4502,5330.0
2024-10-08 10:30:00,85.23,85.46,84.98,85.24,8645.0,84.4105,84.6383,84.1629,84.4205,8645.0
2024-10-08 11:00:00,85.27,85.48,85.27,85.45,4700.0,84.4502,84.6581,84.4502,84.6284,4700.0
2024-10-08 11:30:00,85.52,85.72,85.52,85.7,3759.0,84.6978,84.8958,84.6978,84.876,3759.0
2024-10-08 12:00:00,85.72,85.72,85.59,85.7,3335.0,84.8958,84.8958,84.7671,84.876,3335.0
2024-10-08 12:30:00,85.69,85.72,85.57,85.57,2639.0,84.8661,84.8958,84.7473,84.7473,2639.0
2024-10-08 13:00:00,85.57,85.57,85.24,85.28,7803.0,84.7473,84.7473,84.4205,84.4601,7803.0
2024-10-08 13:30:00,85.28,85.34,85.22,85.33,3149.0,84.4601,84.5195,84.4006,84.5096,3149.0
2024-10-08 14:00:00,85.31,85.49,85.3,85.48,6238.0,84.4898,84.668,84.4799,84.6581,6238.0
2024-10-08 14:30:00,85.48,85.56,85.43,85.43,5366.0,84.6581,84.7374,84.6086,84.6086,5366.0
2024-10-08 15:00:00,85.43,85.48,85.38,85.38,6823.0,84.6086,84.6581,84.5591,84.5591,6823.0
2024-10-08 15:30:00,85.38,85.47,85.22,85.26,55060.0,84.5591,84.6482,84.4006,84.4403,55060.0
2024-10-09 09:30:00,85.13,85.68,84.95,85.67,9716.0,84.3115,84.8562,84.1332,84.8463,9716.0
2024-10-09 10:00:00,85.76,85.77,85.35,85.35,6961.0,84.9355,84.9454,84.5294,84.5294,6961.0
2024-10-09 10:30:00,85.33,85.7,85.29,85.47,10321.0,84.5096,84.876,84.47,84.6482,10321.0
2024-10-09 11:00:00,85.5,85.95,85.49,85.87,18916.0,84.678,85.1236,84.668,85.0444,18916.0
2024-10-09 11:30:00,85.92,86.15,85.91,86.11,5514.0,85.0939,85.3217,85.084,85.2821,5514.0
2024-10-09 12:00:00,86.12,86.17,85.95,85.95,10348.0,85.292,85.3415,85.1236,85.1236,10348.0
2024-10-09 12:30:00,85.99,85.99,85.63,85.63,3257.0,85.1632,85.1632,84.8067,84.8067,3257.0
2024-10-09 13:00:00,85.67,85.77,85.55,85.69,13720.0,84.8463,84.9454,84.7275,84.8661,13720.0
2024-10-09 13:30:00,85.65,85.69,85.46,85.54,8791.0,84.8265,84.8661,84.6383,84.7176,8791.0
2024-10-09 14:00:00,85.52,85.63,85.38,85.43,5464.0,84.6978,84.8067,84.5591,84.6086,5464.0
2024-10-09 14:30:00,85.39,85.47,85.33,85.36,5573.0,84.569,84.6482,84.5096,84.5393,5573.0
2024-10-09 15:00:00,85.36,85.56,85.32,85.51,7677.0,84.5393,84.7374,84.4997,84.6879,7677.0
2024-10-09 15:30:00,85.52,85.71,85.43,85.65,52512.0,84.6978,84.8859,84.6086,84.8265,52512.0
2024-10-10 09:30:00,85.36,85.58,84.57,84.8,11194.0,84.5393,84.7572,83.7569,83.9847,11194.0
2024-10-10 10:00:00,84.78,85.1,84.78,84.95,9895.0,83.9649,84.2818,83.9649,84.1332,9895.0
2024-10-10 10:30:00,84.93,85.04,84.7,84.74,7893.0,84.1134,84.2224,83.8856,83.9253,7893.0
2024-10-10 11:00:00,84.75,85.12,84.75,85.07,6035.0,83.9352,84.3016,83.9352,84.2521,6035.0
2024-10-10 11:30:00,85.09,85.13,85.01,85.07,12481.0,84.2719,84.3115,84.1927,84.2521,12481.0
2024-10-10 12:00:00,85.08,85.14,84.99,85.11,9764.0,84.262,84.3214,84.1729,84.2917,9764.0
2024-10-10 12:30:00,85.11,85.11,84.89,84.93,7397.0,84.2917,84.2917,84.0738,84.1134,7397.0
2024-10-10 13:00:00,84.88,84.95,84.69,84.93,4576.0,84.0639,84.1332,83.8757,84.1134,4576.0
2024-10-10 13:30:00,84.94,84.97,84.64,84.77,7777.0,84.1233,84.153,83.8262,83.955,7777.0
2024-10-10 14:00:00,84.75,84.83,84.71,84.78,8431.0,83.9352,84.0144,83.8955,83.9649,8431.0
2024-10-10 14:30:00,84.79,84.81,84.72,84.79,7204.0,83.9748,83.9946,83.9054,83.9748,7204.0
2024-10-10 15:00:00,84.8,84.83,84.72,84.8,10269.0,83.9847,84.0144,83.9054,83.9847,10269.0
2024-10-10 15:30:00,84.8,85.06,84.79,84.97,36323.0,83.9847,84.2422,83.9748,84.153,36323.0
2024-10-11 09:30:00,85.28,85.64,85.05,85.45,14649.0,84.4601,84.8166,84.2323,84.6284,14649.0
2024-10-11 10:00:00,85.45,86.19,85.3,86.13,7236.0,84.6284,85.3613,84.4799,85.3019,7236.0
2024-10-11 10:30:00,86.15,86.37,86.1,86.24,13302.0,85.3217,85.5396,85.2722,85.4108,13302.0
2024-10-11 11:00:00,86.22,86.3,86.17,86.25,15480.0,85.391,85.4703,85.3415,85.4207,15480.0
2024-10-11 11:30:00,86.28,86.45,86.26,86.38,13297.0,85.4505,85.6188,85.4306,85.5495,13297.0
2024-10-11 12:00:00,86.37,86.42,86.03,86.06,12423.0,85.5396,85.5891,85.2029,85.2326,12423.0
2024-10-11 12:30:00,86.03,86.11,85.97,86.09,5362.0,85.2029,85.2821,85.1434,85.2623,5362.0
2024-10-11 13:00:00,86.09,86.12,85.93,86.03,6621.0,85.2623,85.292,85.1038,85.2029,6621.0
2024-10-11 13:30:00,86.02,86.13,85.95,86.13,23747.0,85.193,85.3019,85.1236,85.3019,23747.0
2024-10-11 14:00:00,86.17,86.18,85.89,85.92,6655.0,85.3415,85.3514,85.0642,85.0939,6655.0
2024-10-11 14:30:00,85.92,85.93,85.8,85.85,9829.0,85.0939,85.1038,84.9751,85.0246,9829.0
2024-10-11 15:00:00,85.85,85.97,85.79,85.93,23419.0,85.0246,85.1434,84.9652,85.1038,23419.0
2024-10-11 15:30:00,85.93,86.33,85.91,86.31,65771.0,85.1038,85.5,85.084,85.4802,65771.0
2024-10-14 09:30:00,86.33,86.71,86.09,86.09,11712.0,85.5,85.8763,85.2623,85.2623,11712.0
2024-10-14 10:00:00,86.15,86.3,86.15,86.19,3181.0,85.3217,85.4703,85.3217,85.3613,3181.0
2024-10-14 10:30:00,86.21,86.52,86.21,86.41,12552.0,85.3811,85.6881,85.3811,85.5792,12552.0
2024-10-14 11:00:00,86.42,86.68,86.37,86.62,8190.0,85.5891,85.8466,85.5396,85.7872,8190.0
2024-10-14 11:30:00,86.66,86.78,86.59,86.78,10795.0,85.8268,85.9456,85.7575,85.9456,10795.0
2024-10-14 12:00:00,86.83,86.89,86.8,86.86,4624.0,85.9952,86.0546,85.9655,86.0249,4624.0
2024-10-14 12:30:00,86.84,86.87,86.71,86.87,10381.0,86.0051,86.0348,85.8763,86.0348,10381.0
2024-10-14 13:00:00,86.87,86.96,86.86,86.87,6233.0,86.0348,86.1239,86.0249,86.0348,6233.0
2024-10-14 13:30:00,86.74,86.8,86.67,86.78,3597.0,85.906,85.9655,85.8367,85.9456,3597.0
2024-10-14 14:00:00,86.77,86.88,86.76,86.84,4984.0,85.9357,86.0447,85.9258,86.0051,4984.0
2024-10-14 14:30:00,86.84,86.94,86.78,86.8,3469.0,86.0051,86.1041,85.9456,85.9655,3469.0
2024-10-14 15:00:00,86.77,86.93,86.77,86.9,6204.0,85.9357,86.0942,85.9357,86.0645,6204.0
2024-10-14 15:30:00,86.9,87.02,86.79,86.96,49799.0,86.0645,86.1833,85.9555,86.1239,49799.0
2024-10-15 09:30:00,87.19,87.19,86.89,87.01,5179.0,86.3517,86.3517,86.0546,86.1734,5179.0
2024-10-15 10:00:00,86.89,87.74,86.89,87.58,5934.0,86.0546,86.8964,86.0546,86.738,5934.0
2024-10-15 10:30:00,87.56,87.65,87.38,87.44,7302.0,86.7181,86.8073,86.5399,86.5993,7302.0
2024-10-15 11:00:00,87.49,87.54,87.28,87.52,4145.0,86.6488,86.6983,86.4408,86.6785,4145.0
2024-10-15 11:30:00,87.55,87.6,87.29,87.31,18600.0,86.7082,86.7578,86.4507,86.4705,18600.0
2024-10-15 12:00:00,87.25,87.59,87.25,87.59,7798.0,86.4111,86.7479,86.4111,86.7479,7798.0
2024-10-15 12:30:00,87.54,87.61,87.35,87.37,6676.0,86.6983,86.7677,86.5102,86.53,6676.0
2024-10-15 13:00:00,87.38,87.38,87.14,87.22,8485.0,86.5399,86.5399,86.3022,86.3814,8485.0
2024-10-15 13:30:00,87.23,87.37,87.18,87.2,8126.0,86.3913,86.53,86.3418,86.3616,8126.0
2024-10-15 14:00:00,87.19,87.26,86.92,86.95,16586.0,86.3517,86.421,86.0843,86.114,16586.0
2024-10-15 14:30:00,86.99,87.05,86.89,86.89,10638.0,86.1536,86.213,86.0546,86.0546,10638.0
2024-10-15 15:00:00,86.85,86.88,86.59,86.64,25587.0,86.015,86.0447,85.7575,85.807,25587.0
2024-10-15 15:30:00,86.65,86.68,86.38,86.42,69078.0,85.8169,85.8466,85.5495,85.5891,69078.0
2024-10-16 09:30:00,86.41,86.72,86.06,86.69,17916.0,85.5792,85.8862,85.2326,85.8565,17916.0
2024-10-16 10:00:00,86.72,86.81,86.53,86.66,19754.0,85.8862,85.9754,85.698,85.8268,19754.0
2024-10-16 10:30:00,86.63,86.74,86.32,86.45,10078.0,85.7971,85.906,85.4901,85.6188,10078.0
2024-10-16 11:00:00,86.46,86.61,86.31,86.6,8505.0,85.6287,85.7773,85.4802,85.7674,8505.0
2024-10-16 11:30:00,86.59,86.66,86.31,86.61,69619.0,85.7575,85.8268,85.4802,85.7773,69619.0
2024-10-16 12:00:00,86.62,86.67,86.55,86.62,15682.0,85.7872,85.8367,85.7179,85.7872,15682.0
2024-10-16 12:30:00,86.62,86.64,86.43,86.47,6081.0,85.7872,85.807,85.599,85.6386,6081.0
2024-10-16 13:00:00,86.48,86.51,86.36,86.43,9149.0,85.6485,85.6782,85.5297,85.599,9149.0
2024-10-16 13:30:00,86.45,86.45,86.33,86.4,4961.0,85.6188,85.6188,85.5,85.5693,4961.0
2024-10-16 14:00:00,86.43,86.61,86.34,86.56,10929.0,85.599,85.7773,85.5099,85.7278,10929.0
2024-10-16 14:30:00,86.55,86.6,86.48,86.53,18309.0,85.7179,85.7674,85.6485,85.698,18309.0
2024-10-16 15:00:00,86.55,86.55,86.48,86.51,30067.0,85.7179,85.7179,85.6485,85.6782,30067.0
2024-10-16 15:30:00,86.51,86.51,86.02,86.08,108999.0,85.6782,85.6782,85.193,85.2524,108999.0
2024-10-17 09:30:00,86.41,86.41,86.01,86.06,8179.0,85.5792,85.5792,85.183,85.2326,8179.0
2024-10-17 10:00:00,86.11,86.35,85.73,85.79,12895.0,85.2821,85.5198,84.9057,84.9652,12895.0
2024-10-17 10:30:00,85.81,85.97,85.65,85.78,7725.0,84.985,85.1434,84.8265,84.9553,7725.0
2024-10-17 11:00:00,85.83,85.84,85.53,85.7,12061.0,85.0048,85.0147,84.7077,84.876,12061.0
2024-10-17 11:30:00,85.68,85.72,85.49,85.61,10024.0,84.8562,84.8958,84.668,84.7869,10024.0
2024-10-17 12:00:00,85.64,85.76,85.59,85.72,10517.0,84.8166,84.9355,84.7671,84.8958,10517.0
2024-10-17 12:30:00,85.74,85.85,85.7,85.8,8424.0,84.9156,85.0246,84.876,84.9751,8424.0
2024-10-17 13:00:00,85.8,85.82,85.67,85.69,6041.0,84.9751,84.9949,84.8463,84.8661,6041.0
2024-10-17 13:30:00,85.71,85.75,85.63,85.75,4835.0,84.8859,84.9255,84.8067,84.9255,4835.0
2024-10-17 14:00:00,85.77,85.8,85.7,85.74,8221.0,84.9454,84.9751,84.876,84.9156,8221.0
2024-10-17 14:30:00,85.75,85.86,85.74,85.85,7045.0,84.9255,85.0345,84.9156,85.0246,7045.0
2024-10-17 15:00:00,85.85,85.93,85.82,85.9,19023.0,85.0246,85.1038,84.9949,85.0741,19023.0
2024-10-17 15:30:00,85.89,86.0,85.83,85.92,72543.0,85.0642,85.1731,85.0048,85.0939,72543.0
2024-10-18 09:30:00,86.44,86.44,85.69,86.08,13702.0,85.6089,85.6089,84.8661,85.2524,13702.0
2024-10-18 10:00:00,86.0,86.16,85.85,85.98,10219.0,85.1731,85.3316,85.0246,85.1533,10219.0
2024-10-18 10:30:00,85.97,86.05,85.86,85.98,5022.0,85.1434,85.2227,85.0345,85.1533,5022.0
2024-10-18 11:00:00,85.9,85.9,85.77,85.87,2980.0,85.0741,85.0741,84.9454,85.0444,2980.0
2024-10-18 11:30:00,85.87,85.89,85.55,85.82,13685.0,85.0444,85.0642,84.7275,84.9949,13685.0
2024-10-18 12:00:00,85.86,86.08,85.73,86.08,10506.0,85.0345,85.2524,84.9057,85.2524,10506.0
2024-10-18 12:30:00,86.04,86.19,86.01,86.13,5567.0,85.2128,85.3613,85.183,85.3019,5567.0
2024-10-18 13:00:00,86.13,86.13,85.74,85.87,15357.0,85.3019,85.3019,84.9156,85.0444,15357.0
2024-10-18 13:30:00,85.87,85.94,85.79,85.85,3999.0,85.0444,85.1137,84.9652,85.0246,3999.0
2024-10-18 14:00:00,85.83,85.9,85.74,85.87,3470.0,85.0048,85.0741,84.9156,85.0444,3470.0
2024-10-18 14:30:00,85.87,85.87,85.74,85.78,5079.0,85.0444,85.0444,84.9156,84.9553,5079.0
2024-10-18 15:00:00,85.77,85.77,85.67,85.71,7995.0,84.9454,84.9454,84.8463,84.8859,7995.0
2024-10-18 15:30:00,85.73,86.0,85.67,85.92,50031.0,84.9057,85.1731,84.8463,85.0939,50031.0
2024-10-21 09:30:00,85.32,85.71,85.3,85.48,11958.0,84.7531,85.1405,84.7332,84.912,11958.0
2024-10-21 10:00:00,85.45,85.55,85.17,85.25,21627.0,84.8822,84.9816,84.6041,84.6836,21627.0
2024-10-21 10:30:00,85.23,85.35,85.0,85.15,6273.0,84.6637,84.7829,84.4352,84.5842,6273.0
2024-10-21 11:00:00,85.08,85.08,84.78,84.84,11419.0,84.5147,84.5147,84.2167,84.2763,11419.0
2024-10-21 11:30:00,84.84,85.09,84.61,85.06,18429.0,84.2763,84.5246,84.0478,84.4948,18429.0
2024-10-21 12:00:00,85.05,85.19,85.02,85.18,23982.0,84.4849,84.624,84.4551,84.614,23982.0
2024-10-21 12:30:00,85.17,85.27,85.06,85.27,8336.0,84.6041,84.7034,84.4948,84.7034,8336.0
2024-10-21 13:00:00,85.29,85.46,85.25,85.35,14459.0,84.7233,84.8922,84.6836,84.7829,14459.0
2024-10-21 13:30:00,85.35,85.38,85.1,85.33,28469.0,84.7829,84.8127,84.5346,84.763,28469.0
2024-10-21 14:00:00,85.28,85.33,85.09,85.12,12300.0,84.7134,84.763,84.5246,84.5544,12300.0
2024-10-21 14:30:00,85.09,85.16,85.03,85.06,17843.0,84.5246,84.5942,84.465,84.4948,17843.0
2024-10-21 15:00:00,85.03,85.18,85.03,85.08,9836.0,84.465,84.614,84.465,84.5147,9836.0
2024-10-21 15:30:00,85.07,85.11,84.88,85.03,88599.0,84.5048,84.5445,84.316,84.465,88599.0
2024-10-22 09:30:00,84.43,84.65,84.15,84.17,29480.0,83.869,84.0875,83.5909,83.6107,29480.0
2024-10-22 10:00:00,84.21,84.25,83.76,83.82,34249.0,83.6505,83.6902,83.2035,83.2631,34249.0
2024-10-22 10:30:00,83.77,84.15,83.76,84.1,22030.0,83.2134,83.5909,83.2035,83.5412,22030.0
2024-10-22 11:00:00,84.1,84.26,84.0,84.14,18507.0,83.5412,83.7001,83.4419,83.5809,18507.0
2024-10-22 11:30:00,84.14,84.16,83.71,83.76,8811.0,83.5809,83.6008,83.1538,83.2035,8811.0
2024-10-22 12:00:00,83.73,83.85,83.64,83.8,10070.0,83.1737,83.2929,83.0843,83.2432,10070.0
2024-10-22 12:30:00,83.77,83.85,83.76,83.79,12113.0,83.2134,83.2929,83.2035,83.2333,12113.0
2024-10-22 13:00:00,83.8,83.92,83.71,83.92,7151.0,83.2432,83.3624,83.1538,83.3624,7151.0
2024-10-22 13:30:00,83.92,84.09,83.87,84.04,31292.0,83.3624,83.5313,83.3127,83.4816,31292.0
2024-10-22 14:00:00,84.03,84.2,84.0,84.13,12376.0,83.4717,83.6405,83.4419,83.571,12376.0
2024-10-22 14:30:00,84.13,84.14,83.93,84.1,12067.0,83.571,83.5809,83.3723,83.5412,12067.0
2024-10-22 15:00:00,84.06,84.16,83.94,83.95,13011.0,83.5015,83.6008,83.3823,83.3922,13011.0
2024-10-22 15:30:00,83.93,83.95,83.73,83.81,98132.0,83.3723,83.3922,83.1737,83.2531,98132.0
2024-10-23 09:30:00,83.63,84.0,83.63,83.9,10446.0,83.0743,83.4419,83.0743,83.3425,10446.0
2024-10-23 10:00:00,83.89,84.08,83.59,83.84,13063.0,83.3326,83.5213,83.0346,83.2829,13063.0
2024-10-23 10:30:00,83.78,83.8,83.57,83.65,12989.0,83.2233,83.2432,83.0147,83.0942,12989.0
2024-10-23 11:00:00,83.62,83.62,83.16,83.24,25296.0,83.0644,83.0644,82.6074,82.6869,25296.0
2024-10-23 11:30:00,83.26,83.36,83.22,83.27,14549.0,82.7068,82.8061,82.667,82.7167,14549.0
2024-10-23 12:00:00,83.3,83.4,83.21,83.26,11723.0,82.7465,82.8458,82.6571,82.7068,11723.0
2024-10-23 12:30:00,83.24,83.46,83.2,83.35,10557.0,82.6869,82.9054,82.6472,82.7962,10557.0
2024-10-23 13:00:00,83.34,83.37,83.11,83.26,11013.0,82.7862,82.816,82.5578,82.7068,11013.0
2024-10-23 13:30:00,83.23,83.25,82.96,83.03,9033.0,82.677,82.6968,82.4088,82.4783,9033.0
2024-10-23 14:00:00,82.98,82.99,82.57,82.73,22676.0,82.4286,82.4386,82.0214,82.1803,22676.0
2024-10-23 14:30:00,82.73,82.9,82.72,82.83,15458.0,82.1803,82.3492,82.1704,82.2796,15458.0
2024-10-23 15:00:00,82.8,82.86,82.68,82.77,22000.0,82.2498,82.3094,82.1306,82.22,22000.0
2024-10-23 15:30:00,82.77,83.06,82.71,82.87,127586.0,82.22,82.5081,82.1604,82.3194,127586.0
2024-10-24 09:30:00,80.72,82.44,80.3,81.87,106280.0,80.1837,81.8922,79.7664,81.326,106280.0
2024-10-24 10:00:00,81.92,82.34,81.3,82.18,43434.0,81.3757,81.7929,80.7598,81.634,43434.0
2024-10-24 10:30:00,82.07,82.22,81.77,82.13,10204.0,81.5247,81.6737,81.2267,81.5843,10204.0
2024-10-24 11:00:00,82.16,82.22,81.85,81.87,18647.0,81.6141,81.6737,81.3061,81.326,18647.0
2024-10-24 11:30:00,81.9,81.94,81.64,81.76,15518.0,81.3558,81.3955,81.0975,81.2167,15518.0
2024-10-24 12:00:00,81.78,81.88,81.62,81.88,11231.0,81.2366,81.3359,81.0777,81.3359,11231.0
2024-10-24 12:30:00,81.95,82.12,81.94,82.02,9960.0,81.4055,81.5744,81.3955,81.475,9960.0
2024-10-24 13:00:00,82.05,82.29,82.05,82.29,9707.0,81.5048,81.7432,81.5048,81.7432,9707.0
2024-10-24 13:30:00,82.28,82.71,82.27,82.45,32093.0,81.7333,82.1604,81.7234,81.9022,32093.0
2024-10-24 14:00:00,82.41,82.61,82.22,82.23,13047.0,81.8624,82.0611,81.6737,81.6836,13047.0
2024-10-24 14:30:00,82.25,82.29,82.12,82.27,15837.0,81.7035,81.7432,81.5744,81.7234,15837.0
2024-10-24 15:00:00,82.25,82.51,82.23,82.43,17306.0,81.7035,81.9618,81.6836,81.8823,17306.0
2024-10-24 15:30:00,82.42,82.76,82.3,82.34,150246.0,81.8724,82.2101,81.7532,81.7929,150246.0
2024-10-25 09:30:00,82.28,82.85,82.28,82.73,23548.0,81.7333,82.2995,81.7333,82.1803,23548.0
2024-10-25 10:00:00,82.76,83.11,82.66,83.01,38323.0,82.2101,82.5578,82.1108,82.4584,38323.0
2024-10-25 10:30:00,83.04,83.04,82.78,82.8,34063.0,82.4882,82.4882,82.23,82.2498,34063.0
2024-10-25 11:00:00,82.79,82.82,82.25,82.25,29369.0,82.2399,82.2697,81.7035,81.7035,29369.0
2024-10-25 11:30:00,82.3,82.51,82.17,82.51,7897.0,81.7532,81.9618,81.624,81.9618,7897.0
2024-10-25 12:00:00,82.53,82.53,82.19,82.36,12332.0,81.9816,81.9816,81.6439,81.8128,12332.0
2024-10-25 12:30:00,82.35,82.35,82.15,82.17,3239.0,81.8028,81.8028,81.6042,81.624,3239.0
2024-10-25 13:00:00,82.17,82.19,81.93,82.08,6275.0,81.624,81.6439,81.3856,81.5346,6275.0
2024-10-25 13:30:00,82.04,82.04,81.82,81.84,7342.0,81.4949,81.4949,81.2763,81.2962,7342.0
2024-10-25 14:00:00,81.83,81.98,81.7,81.98,10075.0,81.2863,81.4353,81.1571,81.4353,10075.0
2024-10-25 14:30:00,81.93,82.22,81.93,82.22,20637.0,81.3856,81.6737,81.3856,81.6737,20637.0
2024-10-25 15:00:00,82.22,82.26,82.07,82.13,21074.0,81.6737,81.7134,81.5247,81.5843,21074.0
2024-10-25 15:30:00,82.13,82.34,82.09,82.12,113826.0,81.5843,81.7929,81.5446,81.5744,113826.0
2024-10-28 09:30:00,82.7,83.09,82.5,82.89,24413.0,82.1505,82.5379,81.9518,82.3392,24413.0
2024-10-28 10:00:00,82.89,83.01,82.81,82.98,51940.0,82.3392,82.4584,82.2598,82.4286,51940.0
2024-10-28 10:30:00,82.98,82.98,82.87,82.88,14864.0,82.4286,82.4286,82.3194,82.3293,14864.0
2024-10-28 11:00:00,82.89,83.0,82.74,82.76,20750.0,82.3392,82.4485,82.1902,82.2101,20750.0
2024-10-28 11:30:00,82.76,82.76,82.17,82.24,18046.0,82.2101,82.2101,81.624,81.6936,18046.0
2024-10-28 12:00:00,82.24,82.33,82.17,82.23,16494.0,81.6936,81.783,81.624,81.6836,16494.0
2024-10-28 12:30:00,82.21,82.21,81.85,81.92,21000.0,81.6638,81.6638,81.3061,81.3757,21000.0
2024-10-28 13:00:00,81.91,81.91,81.81,81.86,10623.0,81.3657,81.3657,81.2664,81.3161,10623.0
2024-10-28 13:30:00,81.88,81.96,81.77,81.95,10495.0,81.3359,81.4154,81.2267,81.4055,10495.0
2024-10-28 14:00:00,81.9,81.9,81.59,81.61,17604.0,81.3558,81.3558,81.0479,81.0677,17604.0
2024-10-28 14:30:00,81.58,81.61,81.44,81.45,18464.0,81.0379,81.0677,80.8989,80.9088,18464.0
2024-10-28 15:00:00,81.42,81.58,81.37,81.56,27632.0,80.879,81.0379,80.8293,81.0181,27632.0
2024-10-28 15:30:00,81.53,81.67,81.41,81.46,109117.0,80.9883,81.1273,80.8691,80.9187,109117.0
2024-10-29 09:30:00,80.98,81.02,80.49,80.98,14070.0,80.4419,80.4817,79.9552,80.4419,14070.0
2024-10-29 10:00:00,81.09,81.46,80.95,81.31,62696.0,80.5512,80.9187,80.4121,80.7697,62696.0
2024-10-29 10:30:00,81.27,81.68,81.27,81.63,15429.0,80.73,81.1373,80.73,81.0876,15429.0
2024-10-29 11:00:00,81.59,81.59,81.35,81.38,7852.0,81.0479,81.0479,80.8095,80.8393,7852.0
2024-10-29 11:30:00,81.4,81.44,81.28,81.35,10153.0,80.8591,80.8989,80.7399,80.8095,10153.0
2024-10-29 12:00:00,81.35,81.53,81.33,81.45,11046.0,80.8095,80.9883,80.7896,80.9088,11046.0
2024-10-29 12:30:00,81.43,81.53,81.38,81.48,18193.0,80.8889,80.9883,80.8393,80.9386,18193.0
2024-10-29 13:00:00,81.5,81.53,81.2,81.2,30822.0,80.9585,80.9883,80.6605,80.6605,30822.0
2024-10-29 13:30:00,81.22,81.29,81.11,81.29,11701.0,80.6803,80.7499,80.5711,80.7499,11701.0
2024-10-29 14:00:00,81.29,81.43,81.19,81.42,16579.0,80.7499,80.8889,80.6505,80.879,16579.0
2024-10-29 14:30:00,81.45,81.69,81.45,81.52,16937.0,80.9088,81.1472,80.9088,80.9783,16937.0
2024-10-29 15:00:00,81.5,81.56,81.38,81.46,19109.0,80.9585,81.0181,80.8393,80.9187,19109.0
2024-10-29 15:30:00,81.48,81.6,81.39,81.52,79515.0,80.9386,81.0578,80.8492,80.9783,79515.0
2024-10-30 09:30:00,81.27,81.67,81.11,81.64,39245.0,80.73,81.1273,80.5711,81.0975,39245.0
2024-10-30 10:00:00,81.6,81.89,81.52,81.56,61869.0,81.0578,81.3459,80.9783,81.0181,61869.0
2024-10-30 10:30:00,81.52,81.57,81.37,81.43,18081.0,80.9783,81.028,80.8293,80.8889,18081.0
2024-10-30 11:00:00,81.43,81.45,81.23,81.26,15076.0,80.8889,80.9088,80.6903,80.7201,15076.0
2024-10-30 11:30:00,81.31,81.61,81.26,81.53,28908.0,80.7697,81.0677,80.7201,80.9883,28908.0
2024-10-30 12:00:00,81.53,81.53,81.33,81.34,13362.0,80.9883,80.9883,80.7896,80.7995,13362.0
2024-10-30 12:30:00,81.34,81.46,81.27,81.31,21897.0,80.7995,80.9187,80.73,80.7697,21897.0
2024-10-30 13:00:00,81.27,81.52,81.27,81.43,29594.0,80.73,80.9783,80.73,80.8889,29594.0
2024-10-30 13:30:00,81.42,81.59,81.39,81.59,17723.0,80.879,81.0479,80.8492,81.0479,17723.0
2024-10-30 14:00:00,81.59,81.78,81.56,81.66,16087.0,81.0479,81.2366,81.0181,81.1174,16087.0
2024-10-30 14:30:00,81.66,81.66,81.48,81.56,25031.0,81.1174,81.1174,80.9386,81.0181,25031.0
2024-10-30 15:00:00,81.56,81.67,81.43,81.66,31425.0,81.0181,81.1273,80.8889,81.1174,31425.0
2024-10-30 15:30:00,81.66,81.74,81.45,81.61,187753.0,81.1174,81.1969,80.9088,81.0677,187753.0
2024-10-31 09:30:00,81.33,81.63,81.21,81.63,39241.0,80.7896,81.0876,80.6704,81.0876,39241.0
2024-10-31 10:00:00,81.53,81.64,81.09,81.21,9500.0,80.9883,81.0975,80.5512,80.6704,9500.0
2024-10-31 10:30:00,81.21,81.39,81.11,81.17,7358.0,80.6704,80.8492,80.5711,80.6307,7358.0
2024-10-31 11:00:00,81.16,81.16,80.98,81.12,6048.0,80.6207,80.6207,80.4419,80.581,6048.0
2024-10-31 11:30:00,81.16,81.48,81.13,81.42,20839.0,80.6207,80.9386,80.5909,80.879,20839.0
2024-10-31 12:00:00,81.44,81.8,81.41,81.78,35833.0,80.8989,81.2565,80.8691,81.2366,35833.0
2024-10-31 12:30:00,81.75,81.97,81.68,81.94,14441.0,81.2068,81.4253,81.1373,81.3955,14441.0
2024-10-31 13:00:00,81.95,82.04,81.55,81.55,41086.0,81.4055,81.4949,81.0081,81.0081,41086.0
2024-10-31 13:30:00,81.55,81.63,81.46,81.61,34430.0,81.0081,81.0876,80.9187,81.0677,34430.0
2024-10-31 14:00:00,81.58,81.73,81.56,81.73,32876.0,81.0379,81.1869,81.0181,81.1869,32876.0
2024-10-31 14:30:00,81.73,81.86,81.66,81.82,18063.0,81.1869,81.3161,81.1174,81.2763,18063.0
2024-10-31 15:00:00,81.83,81.83,81.63,81.73,18005.0,81.2863,81.2863,81.0876,81.1869,18005.0
2024-10-31 15:30:00,81.72,81.75,81.38,81.48,168414.0,81.177,81.2068,80.8393,80.9386,168414.0
2024-11-01 09:30:00,81.86,82.26,81.72,82.02,13150.0,81.3161,81.7134,81.177,81.475,13150.0
2024-11-01 10:00:00,82.03,82.8,81.93,82.8,23322.0,81.485,82.2498,81.3856,82.2498,23322.0
2024-11-01 10:30:00,82.81,82.81,82.39,82.51,9257.0,82.2598,82.2598,81.8426,81.9618,9257.0
2024-11-01 11:00:00,82.51,82.87,82.46,82.8,32336.0,81.9618,82.3194,81.9121,82.2498,32336.0
2024-11-01 11:30:00,82.75,82.75,82.48,82.64,10624.0,82.2002,82.2002,81.932,82.0909,10624.0
2024-11-01 12:00:00,82.67,82.81,82.61,82.61,8945.0,82.1207,82.2598,82.0611,82.0611,8945.0
2024-11-01 12:30:00,82.63,82.78,82.63,82.75,22473.0,82.081,82.23,82.081,82.2002,22473.0
2024-11-01 13:00:00,82.76,82.83,82.67,82.68,15532.0,82.2101,82.2796,82.1207,82.1306,15532.0
2024-11-01 13:30:00,82.69,82.69,82.4,82.55,10495.0,82.1406,82.1406,81.8525,82.0015,10495.0
2024-11-01 14:00:00,82.54,82.62,82.46,82.61,9151.0,81.9916,82.071,81.9121,82.0611,9151.0
2024-11-01 14:30:00,82.59,82.81,82.58,82.77,11611.0,82.0412,82.2598,82.0313,82.22,11611.0
2024-11-01 15:00:00,82.75,82.87,82.63,82.66,15983.0,82.2002,82.3194,82.081,82.1108,15983.0
2024-11-01 15:30:00,82.62,82.76,82.49,82.55,89026.0,82.071,82.2101,81.9419,82.0015,89026.0
2024-11-04 09:30:00,82.66,83.54,82.56,83.48,21826.0,82.1108,82.9849,82.0114,82.9253,21826.0
2024-11-04 10:00:00,83.54,83.86,83.5,83.62,28480.0,82.9849,83.3028,82.9452,83.0644,28480.0
2024-11-04 10:30:00,83.54,83.64,83.26,83.39,9935.0,82.9849,83.0843,82.7068,82.8359,9935.0
2024-11-04 11:00:00,83.44,83.48,83.18,83.21,6561.0,82.8856,82.9253,82.6273,82.6571,6561.0
2024-11-04 11:30:00,83.11,83.11,82.76,82.86,6272.0,82.5578,82.5578,82.2101,82.3094,6272.0
2024-11-04 12:00:00,82.8,83.14,82.78,83.09,6437.0,82.2498,82.5876,82.23,82.5379,6437.0
2024-11-04 12:30:00,83.09,83.13,82.94,83.07,11773.0,82.5379,82.5776,82.3889,82.518,11773.0
2024-11-04 13:00:00,83.07,83.21,82.91,83.12,18689.0,82.518,82.6571,82.3591,82.5677,18689.0
2024-11-04 13:30:00,83.12,83.22,83.1,83.13,5340.0,82.5677,82.667,82.5478,82.5776,5340.0
2024-11-04 14:00:00,83.17,83.31,83.17,83.19,11948.0,82.6174,82.7564,82.6174,82.6372,11948.0
2024-11-04 14:30:00,83.2,83.39,83.19,83.38,15804.0,82.6472,82.8359,82.6372,82.826,15804.0
2024-11-04 15:00:00,83.32,83.37,83.27,83.29,10376.0,82.7664,82.816,82.7167,82.7366,10376.0
2024-11-04 15:30:00,83.29,83.3,83.08,83.25,94795.0,82.7366,82.7465,82.528,82.6968,94795.0
2024-11-05 09:30:00,82.97,83.79,82.97,83.78,16410.0,82.4187,83.2333,82.4187,83.2233,16410.0
2024-11-05 10:00:00,83.57,84.05,83.5,83.79,10129.0,83.0147,83.4915,82.9452,83.2333,10129.0
2024-11-05 10:30:00,83.84,84.12,83.78,83.78,9314.0,83.2829,83.5611,83.2233,83.2233,9314.0
2024-11-05 11:00:00,83.78,83.92,83.71,83.82,9549.0,83.2233,83.3624,83.1538,83.2631,9549.0
2024-11-05 11:30:00,83.87,83.99,83.79,83.91,25433.0,83.3127,83.4319,83.2333,83.3525,25433.0
2024-11-05 12:00:00,83.85,83.93,83.79,83.92,7220.0,83.2929,83.3723,83.2333,83.3624,7220.0
2024-11-05 12:30:00,83.92,84.15,83.92,84.06,5153.0,83.3624,83.5909,83.3624,83.5015,5153.0
2024-11-05 13:00:00,84.07,84.17,84.01,84.14,7376.0,83.5114,83.6107,83.4518,83.5809,7376.0
2024-11-05 13:30:00,84.14,84.26,84.11,84.23,17712.0,83.5809,83.7001,83.5511,83.6703,17712.0
2024-11-05 14:00:00,84.26,84.5,84.26,84.41,10760.0,83.7001,83.9385,83.7001,83.8491,10760.0
2024-11-05 14:30:00,84.42,84.46,84.28,84.3,7344.0,83.8591,83.8988,83.72,83.7399,7344.0
2024-11-05 15:00:00,84.27,84.47,84.2,84.47,14836.0,83.7101,83.9087,83.6405,83.9087,14836.0
2024-11-05 15:30:00,84.43,84.65,84.34,84.64,112390.0,83.869,84.0875,83.7796,84.0776,112390.0
2024-11-06 09:30:00,88.08,88.99,87.75,88.5,29525.0,87.4948,88.3987,87.1669,87.912,29525.0
2024-11-06 10:00:00,88.58,88.99,88.23,88.82,47888.0,87.9914,88.3987,87.6438,88.2298,47888.0
2024-11-06 10:30:00,88.82,88.82,87.89,88.19,22360.0,88.2298,88.2298,87.306,87.604,22360.0
2024-11-06 11:00:00,88.25,88.76,88.01,88.57,22196.0,87.6636,88.1702,87.4252,87.9815,22196.0
2024-11-06 11:30:00,88.57,88.88,88.43,88.62,27926.0,87.9815,88.2894,87.8424,88.0312,27926.0
2024-11-06 12:00:00,88.55,88.57,88.04,88.04,21602.0,87.9616,87.9815,87.455,87.455,21602.0
2024-11-06 12:30:00,87.79,88.39,87.79,88.36,20009.0,87.2067,87.8027,87.2067,87.7729,20009.0
2024-11-06 13:00:00,88.39,88.74,88.38,88.74,23622.0,87.8027,88.1504,87.7928,88.1504,23622.0
2024-11-06 13:30:00,88.77,88.92,88.75,88.83,18356.0,88.1802,88.3292,88.1603,88.2398,18356.0
2024-11-06 14:00:00,88.86,88.98,88.75,88.83,15910.0,88.2696,88.3888,88.1603,88.2398,15910.0
2024-11-06 14:30:00,88.8,88.88,88.68,88.82,20876.0,88.21,88.2894,88.0908,88.2298,20876.0
2024-11-06 15:00:00,88.81,88.94,88.76,88.87,17556.0,88.2199,88.349,88.1702,88.2795,17556.0
2024-11-06 15:30:00,88.89,88.94,88.65,88.76,108852.0,88.2994,88.349,88.061,88.1702,108852.0
2024-11-07 09:30:00,88.31,88.59,88.08,88.29,14217.0,87.7232,88.0014,87.4948,87.7034,14217.0
2024-11-07 10:00:00,88.34,88.34,87.73,87.87,15685.0,87.753,87.753,87.1471,87.2861,15685.0
2024-11-07 10:30:00,87.9,88.47,87.9,88.34,13520.0,87.3159,87.8822,87.3159,87.753,13520.0
2024-11-07 11:00:00,88.35,88.35,87.5,87.51,15374.0,87.763,87.763,86.9186,86.9285,15374.0
2024-11-07 11:30:00,87.57,87.76,87.43,87.76,10901.0,86.9881,87.1769,86.8491,87.1769,10901.0
2024-11-07 12:00:00,87.72,88.1,87.72,88.06,16774.0,87.1371,87.5146,87.1371,87.4749,16774.0
2024-11-07 12:30:00,88.08,88.14,88.02,88.03,7889.0,87.4948,87.5544,87.4352,87.4451,7889.0
2024-11-07 13:00:00,88.06,88.14,87.87,87.87,17569.0,87.4749,87.5544,87.2861,87.2861,17569.0
2024-11-07 13:30:00,87.87,87.91,87.73,87.8,26691.0,87.2861,87.3259,87.1471,87.2166,26691.0
2024-11-07 14:00:00,87.72,87.88,87.39,87.84,38553.0,87.1371,87.2961,86.8093,87.2563,38553.0
2024-11-07 14:30:00,87.87,87.94,87.44,87.89,41844.0,87.2861,87.3557,86.859,87.306,41844.0
2024-11-07 15:00:00,87.89,88.15,87.74,87.95,11308.0,87.306,87.5643,87.157,87.3656,11308.0
2024-11-07 15:30:00,87.92,87.97,87.44,87.54,107926.0,87.3358,87.3855,86.859,86.9583,107926.0
2024-11-08 09:30:00,87.74,88.02,86.99,87.91,11961.0,87.157,87.4352,86.412,87.3259,11961.0
2024-11-08 10:00:00,87.9,88.32,87.9,88.3,7688.0,87.3159,87.7332,87.3159,87.7133,7688.0
2024-11-08 10:30:00,88.18,88.39,88.03,88.14,9969.0,87.5941,87.8027,87.4451,87.5544,9969.0
2024-11-08 11:00:00,88.24,88.28,87.81,87.82,12878.0,87.6537,87.6934,87.2265,87.2365,12878.0
2024-11-08 11:30:00,87.89,87.89,87.68,87.73,11599.0,87.306,87.306,87.0974,87.1471,11599.0
2024-11-08 12:00:00,87.74,87.82,87.66,87.78,4424.0,87.157,87.2365,87.0775,87.1967,4424.0
2024-11-08 12:30:00,87.79,87.93,87.78,87.84,6219.0,87.2067,87.3457,87.1967,87.2563,6219.0
2024-11-08 13:00:00,87.86,87.93,87.76,87.93,3870.0,87.2762,87.3457,87.1769,87.3457,3870.0
2024-11-08 13:30:00,87.91,88.15,87.88,88.15,9690.0,87.3259,87.5643,87.2961,87.5643,9690.0
2024-11-08 14:00:00,88.14,88.21,88.11,88.14,7259.0,87.5544,87.6239,87.5246,87.5544,7259.0
2024-11-08 14:30:00,88.11,88.15,88.07,88.1,7672.0,87.5246,87.5643,87.4848,87.5146,7672.0
2024-11-08 15:00:00,88.07,88.09,87.84,87.84,12636.0,87.4848,87.5047,87.2563,87.2563,12636.0
2024-11-08 15:30:00,87.83,87.91,87.7,87.8,71551.0,87.2464,87.3259,87.1173,87.2166,71551.0
2024-11-11 09:30:00,88.42,88.71,88.04,88.6,8569.0,87.8325,88.1206,87.455,88.0113,8569.0
2024-11-11 10:00:00,88.62,88.79,88.28,88.51,13084.0,88.0312,88.2,87.6934,87.9219,13084.0
2024-11-11 10:30:00,88.51,88.83,88.45,88.79,7124.0,87.9219,88.2398,87.8623,88.2,7124.0
2024-11-11 11:00:00,88.81,88.88,88.6,88.65,8717.0,88.2199,88.2894,88.0113,88.061,8717.0
2024-11-11 11:30:00,88.6,89.0,88.59,88.94,11348.0,88.0113,88.4086,88.0014,88.349,11348.0
2024-11-11 12:00:00,88.93,88.93,88.8,88.87,6177.0,88.3391,88.3391,88.21,88.2795,6177.0
2024-11-11 12:30:00,88.87,88.87,88.75,88.84,10188.0,88.2795,88.2795,88.1603,88.2497,10188.0
2024-11-11 13:00:00,88.84,88.85,88.61,88.75,8275.0,88.2497,88.2596,88.0212,88.1603,8275.0
2024-11-11 13:30:00,88.73,88.84,88.67,88.78,9456.0,88.1404,88.2497,88.0808,88.1901,9456.0
2024-11-11 14:00:00,88.78,88.84,88.75,88.83,18232.0,88.1901,88.2497,88.1603,88.2398,18232.0
2024-11-11 14:30:00,88.8,88.89,88.78,88.81,7352.0,88.21,88.2994,88.1901,88.2199,7352.0
2024-11-11 15:00:00,88.81,89.06,88.79,89.04,25767.0,88.2199,88.4682,88.2,88.4484,25767.0
2024-11-11 15:30:00,89.04,89.09,88.81,89.09,115450.0,88.4484,88.498,88.2199,88.498,115450.0
2024-11-12 09:30:00,88.82,88.99,88.47,88.81,13999.0,88.2298,88.3987,87.8822,88.2199,13999.0
2024-11-12 10:00:00,88.84,88.94,88.73,88.79,14546.0,88.2497,88.349,88.1404,88.2,14546.0
2024-11-12 10:30:00,88.76,88.8,88.19,88.27,82144.0,88.1702,88.21,87.604,87.6835,82144.0
2024-11-12 11:00:00,88.35,88.45,88.19,88.4,22032.0,87.763,87.8623,87.604,87.8126,22032.0
2024-11-12 11:30:00,88.42,88.42,87.89,88.0,58747.0,87.8325,87.8325,87.306,87.4153,58747.0
2024-11-12 12:00:00,87.95,88.0,87.84,87.92,51212.0,87.3656,87.4153,87.2563,87.3358,51212.0
2024-11-12 12:30:00,87.93,87.93,87.71,87.77,10217.0,87.3457,87.3457,87.1272,87.1868,10217.0
2024-11-12 13:00:00,87.71,87.96,87.71,87.95,14089.0,87.1272,87.3755,87.1272,87.3656,14089.0
2024-11-12 13:30:00,87.94,88.13,87.9,88.13,11209.0,87.3557,87.5444,87.3159,87.5444,11209.0
2024-11-12 14:00:00,88.13,88.51,88.12,88.43,23596.0,87.5444,87.9219,87.5345,87.8424,23596.0
2024-11-12 14:30:00,88.42,88.5,88.37,88.39,11541.0,87.8325,87.912,87.7828,87.8027,11541.0
2024-11-12 15:00:00,88.37,88.49,88.19,88.28,22009.0,87.7828,87.902,87.604,87.6934,22009.0
2024-11-12 15:30:00,88.28,88.37,88.01,88.13,92001.0,87.6934,87.7828,87.4252,87.5444,92001.0
2024-11-13 09:30:00,88.03,88.52,88.03,88.42,14172.0,87.4451,87.9318,87.4451,87.8325,14172.0
2024-11-13 10:00:00,88.45,88.48,88.05,88.32,19369.0,87.8623,87.8921,87.465,87.7332,19369.0
2024-11-13 10:30:00,88.38,88.72,88.32,88.72,12619.0,87.7928,88.1305,87.7332,88.1305,12619.0
2024-11-13 11:00:00,88.75,88.79,88.59,88.77,10042.0,88.1603,88.2,88.0014,88.1802,10042.0
2024-11-13 11:30:00,88.69,88.96,88.67,88.95,18296.0,88.1007,88.3689,88.0808,88.359,18296.0
2024-11-13 12:00:00,88.95,89.06,88.8,89.02,23584.0,88.359,88.4682,88.21,88.4285,23584.0
2024-11-13 12:30:00,89.02,89.33,89.02,89.29,16682.0,88.4285,88.7364,88.4285,88.6967,16682.0
2024-11-13 13:00:00,89.31,89.35,89.18,89.28,7278.0,88.7166,88.7563,88.5874,88.6868,7278.0
2024-11-13 13:30:00,89.27,89.29,89.16,89.24,9249.0,88.6768,88.6967,88.5676,88.647,9249.0
2024-11-13 14:00:00,89.23,89.29,89.18,89.21,9720.0,88.6371,88.6967,88.5874,88.6172,9720.0
2024-11-13 14:30:00,89.19,89.21,88.87,88.9,10070.0,88.5974,88.6172,88.2795,88.3093,10070.0
2024-11-13 15:00:00,88.88,89.12,88.75,89.04,15694.0,88.2894,88.5278,88.1603,88.4484,15694.0
2024-11-13 15:30:00,89.02,89.15,88.49,88.5,115237.0,88.4285,88.5576,87.902,87.912,115237.0
2024-11-14 09:30:00,88.7,89.37,88.56,88.76,18443.0,88.1106,88.7762,87.9716,88.1702,18443.0
2024-11-14 10:00:00,88.64,88.67,88.1,88.41,31367.0,88.051,88.0808,87.5146,87.8226,31367.0
2024-11-14 10:30:00,88.43,88.63,88.32,88.45,15700.0,87.8424,88.0411,87.7332,87.8623,15700.0
2024-11-14 11:00:00,88.44,88.63,88.38,88.52,24539.0,87.8524,88.0411,87.7928,87.9318,24539.0
2024-11-14 11:30:00,88.5,88.87,88.48,88.8,27748.0,87.912,88.2795,87.8921,88.21,27748.0
2024-11-14 12:00:00,88.79,88.83,88.59,88.7,128809.0,88.2,88.2398,88.0014,88.1106,128809.0
2024-11-14 12:30:00,88.7,88.88,88.67,88.81,43126.0,88.1106,88.2894,88.0808,88.2199,43126.0
2024-11-14 13:00:00,88.81,88.92,88.75,88.75,17636.0,88.2199,88.3292,88.1603,88.1603,17636.0
2024-11-14 13:30:00,88.75,88.9,88.65,88.85,180050.0,88.1603,88.3093,88.061,88.2596,180050.0
2024-11-14 14:00:00,88.87,89.05,88.85,89.03,25192.0,88.2795,88.4583,88.2596,88.4384,25192.0
2024-11-14 14:30:00,89.04,89.46,89.0,89.45,147283.0,88.4484,88.8656,88.4086,88.8556,147283.0
2024-11-14 15:00:00,89.44,89.5,88.9,89.18,309802.0,88.8457,88.9053,88.3093,88.5874,309802.0
2024-11-14 15:30:00,89.16,89.24,89.0,89.16,203833.0,88.5676,88.647,88.4086,88.5676,203833.0
2024-11-15 09:30:00,89.16,90.0,88.94,89.42,54412.0,88.5676,89.402,88.349,88.8258,54412.0
2024-11-15 10:00:00,89.38,89.44,89.09,89.29,453538.0,88.7861,88.8457,88.498,88.6967,453538.0
2024-11-15 10:30:00,89.27,89.28,88.7,88.95,279656.0,88.6768,88.6868,88.1106,88.359,279656.0
2024-11-15 11:00:00,88.87,89.18,88.76,89.04,23430.0,88.2795,88.5874,88.1702,88.4484,23430.0
2024-11-15 11:30:00,89.0,89.0,88.8,88.9,34638.0,88.4086,88.4086,88.21,88.3093,34638.0
2024-11-15 12:00:00,88.89,88.97,88.79,88.9,34820.0,88.2994,88.3788,88.2,88.3093,34820.0
2024-11-15 12:30:00,88.9,89.29,88.87,89.29,116706.0,88.3093,88.6967,88.2795,88.6967,116706.0
2024-11-15 13:00:00,89.3,89.49,89.2,89.49,22901.0,88.7066,88.8954,88.6073,88.8954,22901.0
2024-11-15 13:30:00,89.41,89.44,89.1,89.39,150009.0,88.8159,88.8457,88.508,88.796,150009.0
2024-11-15 14:00:00,89.39,89.79,89.26,89.67,302279.0,88.796,89.1934,88.6669,89.0742,302279.0
2024-11-15 14:30:00,89.68,89.84,89.6,89.77,45122.0,89.0841,89.2431,89.0047,89.1735,45122.0
2024-11-15 15:00:00,89.75,89.78,89.6,89.65,21958.0,89.1537,89.1835,89.0047,89.0543,21958.0
2024-11-15 15:30:00,89.66,89.81,89.4,89.63,147892.0,89.0643,89.2133,88.806,89.0345,147892.0
2024-11-18 09:30:00,89.43,90.66,89.04,90.12,68043.0,88.8358,90.0576,88.4484,89.5212,68043.0
2024-11-18 10:00:00,90.09,90.54,89.98,90.54,46480.0,89.4914,89.9384,89.3821,89.9384,46480.0
2024-11-18 10:30:00,90.54,90.89,90.5,90.76,52776.0,89.9384,90.2861,89.8987,90.1569,52776.0
2024-11-18 11:00:00,90.79,90.92,90.5,90.86,31835.0,90.1867,90.3159,89.8987,90.2563,31835.0
2024-11-18 11:30:00,90.88,91.4,90.84,91.07,111977.0,90.2761,90.7927,90.2364,90.4649,111977.0
2024-11-18 12:00:00,91.06,91.08,90.44,90.66,183309.0,90.455,90.4748,89.8391,90.0576,183309.0
2024-11-18 12:30:00,90.65,90.78,90.59,90.7,26499.0,90.0477,90.1768,89.9881,90.0973,26499.0
2024-11-18 13:00:00,90.69,90.69,90.47,90.53,30641.0,90.0874,90.0874,89.8689,89.9285,30641.0
2024-11-18 13:30:00,90.53,90.53,90.09,90.23,22414.0,89.9285,89.9285,89.4914,89.6305,22414.0
2024-11-18 14:00:00,90.23,90.25,90.0,90.02,24855.0,89.6305,89.6503,89.402,89.4219,24855.0
2024-11-18 14:30:00,90.02,90.31,89.99,90.16,29190.0,89.4219,89.7099,89.3921,89.5609,29190.0
2024-11-18 15:00:00,90.18,90.21,89.87,89.87,31878.0,89.5808,89.6106,89.2729,89.2729,31878.0
2024-11-18 15:30:00,89.89,90.35,89.84,90.22,228303.0,89.2927,89.7497,89.2431,89.6205,228303.0
2024-11-19 09:30:00,89.0,89.46,88.57,89.04,43747.0,88.4086,88.8656,87.9815,88.4484,43747.0
2024-11-19 10:00:00,88.9,89.75,88.85,89.32,253329.0,88.3093,89.1537,88.2596,88.7265,253329.0
2024-11-19 10:30:00,89.31,89.93,89.23,89.77,147019.0,88.7166,89.3325,88.6371,89.1735,147019.0
2024-11-19 11:00:00,89.77,89.77,89.03,89.03,71116.0,89.1735,89.1735,88.4384,88.4384,71116.0
2024-11-19 11:30:00,89.12,89.41,88.93,89.4,39608.0,88.5278,88.8159,88.3391,88.806,39608.0
2024-11-19 12:00:00,89.36,89.46,89.18,89.23,27900.0,88.7662,88.8656,88.5874,88.6371,27900.0
2024-11-19 12:30:00,89.27,89.29,89.05,89.05,28676.0,88.6768,88.6967,88.4583,88.4583,28676.0
2024-11-19 13:00:00,89.03,89.05,88.52,88.66,22916.0,88.4384,88.4583,87.9318,88.0709,22916.0
2024-11-19 13:30:00,88.67,88.7,88.32,88.6,26746.0,88.0808,88.1106,87.7332,88.0113,26746.0
2024-11-19 14:00:00,88.58,88.58,87.98,87.98,27324.0,87.9914,87.9914,87.3954,87.3954,27324.0
2024-11-19 14:30:00,87.95,87.99,87.37,87.7,40572.0,87.3656,87.4053,86.7895,87.1173,40572.0
2024-11-19 15:00:00,87.67,87.79,87.52,87.79,29424.0,87.0875,87.2067,86.9385,87.2067,29424.0
2024-11-19 15:30:00,87.76,88.03,87.64,87.81,158779.0,87.1769,87.4451,87.0577,87.2265,158779.0
2024-11-20 09:30:00,88.01,88.15,87.28,87.5,26490.0,87.4252,87.5643,86.7001,86.9186,26490.0
2024-11-20 10:00:00,87.54,87.69,87.16,87.41,11542.0,86.9583,87.1073,86.5809,86.8292,11542.0
2024-11-20 10:30:00,87.45,87.53,87.31,87.31,10205.0,86.8689,86.9484,86.7299,86.7299,10205.0
2024-11-20 11:00:00,87.26,87.33,86.78,86.81,25772.0,86.6802,86.7497,86.2034,86.2332,25772.0
2024-11-20 11:30:00,86.82,87.5,86.8,87.41,16840.0,86.2431,86.9186,86.2233,86.8292,16840.0
2024-11-20 12:00:00,87.42,87.47,87.14,87.28,14237.0,86.8391,86.8888,86.561,86.7001,14237.0
2024-11-20 12:30:00,87.31,87.61,87.31,87.44,10893.0,86.7299,87.0279,86.7299,86.859,10893.0
2024-11-20 13:00:00,87.44,87.66,87.41,87.58,11358.0,86.859,87.0775,86.8292,86.9981,11358.0
2024-11-20 13:30:00,87.59,87.67,87.51,87.54,9126.0,87.008,87.0875,86.9285,86.9583,9126.0
2024-11-20 14:00:00,87.51,87.77,87.5,87.74,21744.0,86.9285,87.1868,86.9186,87.157,21744.0
2024-11-20 14:30:00,87.8,87.95,87.8,87.88,4470.0,87.2166,87.3656,87.2166,87.2961,4470.0
2024-11-20 15:00:00,87.84,88.11,87.84,88.11,5997.0,87.2563,87.5246,87.2563,87.5246,5997.0
2024-11-20 15:30:00,88.14,88.58,88.03,88.52,91441.0,87.5544,87.9914,87.4451,87.9318,91441.0
2024-11-21 09:30:00,88.48,89.01,88.07,88.77,18882.0,87.8921,88.4186,87.4848,88.1802,18882.0
2024-11-21 10:00:00,88.74,88.98,88.2,88.2,22465.0,88.1504,88.3888,87.614,87.614,22465.0
2024-11-21 10:30:00,88.16,88.97,88.08,88.85,14165.0,87.5742,88.3788,87.4948,88.2596,14165.0
2024-11-21 11:00:00,88.84,88.93,88.75,88.87,10559.0,88.2497,88.3391,88.1603,88.2795,10559.0
2024-11-21 11:30:00,88.87,88.95,88.75,88.91,8804.0,88.2795,88.359,88.1603,88.3192,8804.0
2024-11-21 12:00:00,88.87,89.23,88.84,89.19,9275.0,88.2795,88.6371,88.2497,88.5974,9275.0
2024-11-21 12:30:00,89.14,89.18,89.02,89.16,4071.0,88.5477,88.5874,88.4285,88.5676,4071.0
2024-11-21 13:00:00,89.2,89.42,89.2,89.34,7602.0,88.6073,88.8258,88.6073,88.7464,7602.0
2024-11-21 13:30:00,89.37,89.45,89.29,89.43,11608.0,88.7762,88.8556,88.6967,88.8358,11608.0
2024-11-21 14:00:00,89.39,89.49,89.26,89.49,24713.0,88.796,88.8954,88.6669,88.8954,24713.0
2024-11-21 14:30:00,89.51,89.51,89.36,89.39,8966.0,88.9152,88.9152,88.7662,88.796,8966.0
2024-11-21 15:00:00,89.39,89.47,89.35,89.41,11951.0,88.796,88.8755,88.7563,88.8159,11951.0
2024-11-21 15:30:00,89.41,89.66,89.38,89.6,75886.0,88.8159,89.0643,88.7861,89.0047,75886.0
2024-11-22 09:30:00,90.0,90.72,89.91,90.67,9838.0,89.402,90.1172,89.3126,90.0675,9838.0
2024-11-22 10:00:00,90.59,90.63,90.08,90.13,13028.0,89.9881,90.0278,89.4815,89.5311,13028.0
2024-11-22 10:30:00,90.13,90.72,90.13,90.71,8808.0,89.5311,90.1172,89.5311,90.1073,8808.0
2024-11-22 11:00:00,90.71,90.71,90.45,90.66,16507.0,90.1073,90.1073,89.849,90.0576,16507.0
2024-11-22 11:30:00,90.72,90.96,90.68,90.79,27279.0,90.1172,90.3556,90.0775,90.1867,27279.0
2024-11-22 12:00:00,90.78,91.17,90.75,91.09,32536.0,90.1768,90.5642,90.147,90.4848,32536.0
2024-11-22 12:30:00,91.13,91.14,90.84,90.92,18360.0,90.5245,90.5344,90.2364,90.3159,18360.0
2024-11-22 13:00:00,90.92,91.17,90.92,91.09,20167.0,90.3159,90.5642,90.3159,90.4848,20167.0
2024-11-22 13:30:00,91.07,91.22,91.0,91.14,21141.0,90.4649,90.6139,90.3953,90.5344,21141.0
2024-11-22 14:00:00,91.14,91.22,91.03,91.05,12950.0,90.5344,90.6139,90.4252,90.445,12950.0
2024-11-22 14:30:00,91.06,91.22,91.05,91.16,24558.0,90.455,90.6139,90.445,90.5543,24558.0
2024-11-22 15:00:00,91.11,91.11,90.78,90.87,17869.0,90.5046,90.5046,90.1768,90.2662,17869.0
2024-11-22 15:30:00,90.87,91.22,90.78,91.11,106737.0,90.2662,90.6139,90.1768,90.5046,106737.0
2024-11-25 09:30:00,91.57,92.43,91.57,92.2,14532.0,90.9616,91.8158,90.9616,91.5874,14532.0
2024-11-25 10:00:00,92.24,92.45,91.83,92.45,16746.0,91.6271,91.8357,91.2198,91.8357,16746.0
2024-11-25 10:30:00,92.42,92.61,92.22,92.61,17447.0,91.8059,91.9947,91.6072,91.9947,17447.0
2024-11-25 11:00:00,92.65,92.69,92.37,92.41,22015.0,92.0344,92.0741,91.7562,91.796,22015.0
2024-11-25 11:30:00,92.42,92.42,92.04,92.12,8348.0,91.8059,91.8059,91.4284,91.5079,8348.0
2024-11-25 12:00:00,92.13,92.41,92.11,92.11,20852.0,91.5178,91.796,91.498,91.498,20852.0
2024-11-25 12:30:00,92.18,92.33,91.99,92.3,8187.0,91.5675,91.7165,91.3788,91.6867,8187.0
2024-11-25 13:00:00,92.35,92.62,92.34,92.62,7502.0,91.7364,92.0046,91.7264,92.0046,7502.0
2024-11-25 13:30:00,92.6,92.86,92.6,92.68,13238.0,91.9847,92.243,91.9847,92.0642,13238.0
2024-11-25 14:00:00,92.65,92.8,92.43,92.5,14388.0,92.0344,92.1834,91.8158,91.8854,14388.0
2024-11-25 14:30:00,92.53,92.54,92.31,92.37,15230.0,91.9152,91.9251,91.6966,91.7562,15230.0
2024-11-25 15:00:00,92.35,92.58,92.26,92.55,24642.0,91.7364,91.9649,91.647,91.9351,24642.0
2024-11-25 15:30:00,92.53,92.63,92.23,92.33,147521.0,91.9152,92.0145,91.6172,91.7165,147521.0
2024-11-26 09:30:00,92.31,92.31,91.26,91.39,21690.0,91.6966,91.6966,90.6536,90.7828,21690.0
2024-11-26 10:00:00,91.42,91.42,90.92,91.06,14429.0,90.8126,90.8126,90.3159,90.455,14429.0
2024-11-26 10:30:00,90.98,91.41,90.87,91.34,15918.0,90.3755,90.8026,90.2662,90.7331,15918.0
2024-11-26 11:00:00,91.34,91.57,91.12,91.55,14293.0,90.7331,90.9616,90.5146,90.9417,14293.0
2024-11-26 11:30:00,91.56,91.56,91.18,91.18,9725.0,90.9516,90.9516,90.5742,90.5742,9725.0
2024-11-26 12:00:00,91.1,91.56,90.99,91.46,14813.0,90.4947,90.9516,90.3854,90.8523,14813.0
2024-11-26 12:30:00,91.49,91.51,91.09,91.23,12491.0,90.8821,90.902,90.4848,90.6238,12491.0
2024-11-26 13:00:00,91.2,91.32,91.1,91.13,9696.0,90.594,90.7132,90.4947,90.5245,9696.0
2024-11-26 13:30:00,91.11,91.25,90.96,91.16,21975.0,90.5046,90.6437,90.3556,90.5543,21975.0
2024-11-26 14:00:00,91.09,91.21,90.92,91.0,9616.0,90.4848,90.604,90.3159,90.3953,9616.0
2024-11-26 14:30:00,90.94,91.02,90.79,90.85,17895.0,90.3357,90.4152,90.1867,90.2463,17895.0
2024-11-26 15:00:00,90.77,90.85,90.65,90.73,21416.0,90.1669,90.2463,90.0477,90.1271,21416.0
2024-11-26 15:30:00,90.73,90.99,90.49,90.64,174608.0,90.1271,90.3854,89.8887,90.0377,174608.0
2024-11-27 09:30:00,90.8,91.5,90.78,91.05,22757.0,90.1967,90.892,90.1768,90.445,22757.0
2024-11-27 10:00:00,91.12,91.27,90.61,90.76,11223.0,90.5146,90.6636,90.0079,90.1569,11223.0
2024-11-27 10:30:00,90.76,90.76,90.41,90.58,25980.0,90.1569,90.1569,89.8093,89.9781,25980.0
2024-11-27 11:00:00,90.56,90.73,90.2,90.22,9716.0,89.9583,90.1271,89.6007,89.6205,9716.0
2024-11-27 11:30:00,90.16,90.47,90.07,90.33,15413.0,89.5609,89.8689,89.4715,89.7298,15413.0
2024-11-27 12:00:00,90.3,90.5,90.29,90.42,8152.0,89.7,89.8987,89.6901,89.8192,8152.0
2024-11-27 12:30:00,90.38,90.48,90.34,90.36,4995.0,89.7795,89.8788,89.7397,89.7596,4995.0
2024-11-27 13:00:00,90.34,90.42,90.27,90.27,5322.0,89.7397,89.8192,89.6702,89.6702,5322.0
2024-11-27 13:30:00,90.28,90.33,90.19,90.33,7261.0,89.6801,89.7298,89.5907,89.7298,7261.0
2024-11-27 14:00:00,90.31,90.35,90.22,90.26,4774.0,89.7099,89.7497,89.6205,89.6603,4774.0
2024-11-27 14:30:00,90.27,90.41,90.18,90.41,9117.0,89.6702,89.8093,89.5808,89.8093,9117.0
2024-11-27 15:00:00,90.38,90.51,90.33,90.4,17768.0,89.7795,89.9086,89.7298,89.7993,17768.0
2024-11-27 15:30:00,90.37,90.67,90.31,90.58,62339.0,89.7695,90.0675,89.7099,89.9781,62339.0
2024-11-29 09:30:00,90.52,90.96,90.51,90.59,54976.0,89.9185,90.3556,89.9086,89.9881,54976.0
2024-11-29 10:00:00,90.59,91.15,90.57,91.02,14582.0,89.9881,90.5444,89.9682,90.4152,14582.0
2024-11-29 10:30:00,91.08,91.15,90.96,91.01,7586.0,90.4748,90.5444,90.3556,90.4053,7586.0
2024-11-29 11:00:00,91.04,91.05,90.91,91.01,7225.0,90.4351,90.445,90.3059,90.4053,7225.0
2024-11-29 11:30:00,91.0,91.09,90.92,91.04,7973.0,90.3953,90.4848,90.3159,90.4351,7973.0
2024-11-29 12:00:00,91.02,91.28,91.02,91.22,6024.0,90.4152,90.6735,90.4152,90.6139,6024.0
2024-11-29 12:30:00,91.23,91.4,90.95,91.16,42174.0,90.6238,90.7927,90.3457,90.5543,42174.0
2024-12-02 09:30:00,91.4,91.45,90.68,90.68,12612.0,90.7927,90.8424,90.0775,90.0775,12612.0
2024-12-02 10:00:00,90.75,90.84,90.38,90.74,14929.0,90.147,90.2364,89.7795,90.1371,14929.0
2024-12-02 10:30:00,90.7,90.92,90.49,90.51,13075.0,90.0973,90.3159,89.8887,89.9086,13075.0
2024-12-02 11:00:00,90.53,90.76,90.44,90.61,12247.0,89.9285,90.1569,89.8391,90.0079,12247.0
2024-12-02 11:30:00,90.61,90.68,90.34,90.47,11372.0,90.0079,90.0775,89.7397,89.8689,11372.0
2024-12-02 12:00:00,90.45,90.79,90.45,90.74,15342.0,89.849,90.1867,89.849,90.1371,15342.0
2024-12-02 12:30:00,90.75,91.0,90.56,90.92,21277.0,90.147,90.3953,89.9583,90.3159,21277.0
2024-12-02 13:00:00,90.94,91.03,90.79,91.03,15627.0,90.3357,90.4252,90.1867,90.4252,15627.0
2024-12-02 13:30:00,91.02,91.1,90.9,91.07,15792.0,90.4152,90.4947,90.296,90.4649,15792.0
2024-12-02 14:00:00,91.04,91.08,90.87,91.05,18366.0,90.4351,90.4748,90.2662,90.445,18366.0
2024-12-02 14:30:00,90.99,91.09,90.97,91.05,17323.0,90.3854,90.4848,90.3655,90.445,17323.0
2024-12-02 15:00:00,91.04,91.04,90.86,90.93,18195.0,90.4351,90.4351,90.2563,90.3258,18195.0
2024-12-02 15:30:00,90.9,90.96,90.66,90.75,59941.0,90.296,90.3556,90.0576,90.147,59941.0
2024-12-03 09:30:00,90.57,91.0,89.86,90.24,24543.0,89.9682,90.3953,89.2629,89.6404,24543.0
2024-12-03 10:00:00,90.13,90.38,89.91,90.18,14338.0,89.5311,89.7795,89.3126,89.5808,14338.0
2024-12-03 10:30:00,90.1,90.15,89.91,90.0,14455.0,89.5013,89.551,89.3126,89.402,14455.0
2024-12-03 11:00:00,90.02,90.03,89.61,89.68,9839.0,89.4219,89.4318,89.0146,89.0841,9839.0
2024-12-03 11:30:00,89.66,90.38,89.62,90.27,27441.0,89.0643,89.7795,89.0245,89.6702,27441.0
2024-12-03 12:00:00,90.32,90.63,90.26,90.61,13637.0,89.7199,90.0278,89.6603,90.0079,13637.0
2024-12-03 12:30:00,90.61,90.8,90.61,90.7,8988.0,90.0079,90.1967,90.0079,90.0973,8988.0
2024-12-03 13:00:00,90.7,90.76,90.59,90.74,11922.0,90.0973,90.1569,89.9881,90.1371,11922.0
2024-12-03 13:30:00,90.7,90.94,90.66,90.86,14273.0,90.0973,90.3357,90.0576,90.2563,14273.0
2024-12-03 14:00:00,90.84,91.06,90.81,91.0,13295.0,90.2364,90.455,90.2066,90.3953,13295.0
2024-12-03 14:30:00,91.0,91.11,90.96,91.01,15735.0,90.3953,90.5046,90.3556,90.4053,15735.0
2024-12-03 15:00:00,90.98,91.15,90.91,91.11,15540.0,90.3755,90.5444,90.3059,90.5046,15540.0
2024-12-03 15:30:00,91.08,91.17,90.95,91.03,107136.0,90.4748,90.5642,90.3457,90.4252,107136.0
2024-12-04 09:30:00,90.62,91.21,90.43,90.93,7267.0,90.0179,90.604,89.8291,90.3258,7267.0
2024-12-04 10:00:00,91.0,91.0,90.54,90.77,16016.0,90.3953,90.3953,89.9384,90.1669,16016.0
2024-12-04 10:30:00,90.77,90.99,90.74,90.88,12147.0,90.1669,90.3854,90.1371,90.2761,12147.0
2024-12-04 11:00:00,90.89,91.11,90.84,91.11,10935.0,90.2861,90.5046,90.2364,90.5046,10935.0
2024-12-04 11:30:00,91.11,91.32,91.06,91.06,9685.0,90.5046,90.7132,90.455,90.455,9685.0
2024-12-04 12:00:00,91.08,91.11,90.94,90.97,10335.0,90.4748,90.5046,90.3357,90.3655,10335.0
2024-12-04 12:30:00,90.95,91.07,90.92,91.0,12378.0,90.3457,90.4649,90.3159,90.3953,12378.0
2024-12-04 13:00:00,90.97,90.97,90.58,90.59,13266.0,90.3655,90.3655,89.9781,89.9881,13266.0
2024-12-04 13:30:00,90.64,90.64,90.42,90.6,12978.0,90.0377,90.0377,89.8192,89.998,12978.0
2024-12-04 14:00:00,90.57,90.64,90.41,90.43,8484.0,89.9682,90.0377,89.8093,89.8291,8484.0
2024-12-04 14:30:00,90.46,90.54,90.34,90.43,8634.0,89.8589,89.9384,89.7397,89.8291,8634.0
2024-12-04 15:00:00,90.44,90.66,90.44,90.64,10361.0,89.8391,90.0576,89.8391,90.0377,10361.0
2024-12-04 15:30:00,90.62,90.66,90.34,90.37,167966.0,90.0179,90.0576,89.7397,89.7695,167966.0
2024-12-05 09:30:00,90.72,90.73,90.22,90.34,16759.0,90.1172,90.1271,89.6205,89.7397,16759.0
2024-12-05 10:00:00,90.33,90.42,89.54,89.63,18634.0,89.7298,89.8192,88.9451,89.0345,18634.0
2024-12-05 10:30:00,89.55,89.66,89.43,89.58,16400.0,88.955,89.0643,88.8358,88.9848,16400.0
2024-12-05 11:00:00,89.59,89.69,89.48,89.66,9086.0,88.9947,89.0941,88.8854,89.0643,9086.0
2024-12-05 11:30:00,89.69,89.73,89.55,89.66,9298.0,89.0941,89.1338,88.955,89.0643,9298.0
2024-12-05 12:00:00,89.67,89.67,89.48,89.56,9561.0,89.0742,89.0742,88.8854,88.9649,9561.0
2024-12-05 12:30:00,89.59,89.85,89.55,89.75,8249.0,88.9947,89.253,88.955,89.1537,8249.0
2024-12-05 13:00:00,89.75,89.79,89.6,89.7,10513.0,89.1537,89.1934,89.0047,89.104,10513.0
2024-12-05 13:30:00,89.65,89.67,89.47,89.54,21997.0,89.0543,89.0742,88.8755,88.9451,21997.0
2024-12-05 14:00:00,89.55,89.56,89.18,89.18,10435.0,88.955,88.9649,88.5874,88.5874,10435.0
2024-12-05 14:30:00,89.18,89.37,89.18,89.35,8793.0,88.5874,88.7762,88.5874,88.7563,8793.0
2024-12-05 15:00:00,89.34,89.38,89.27,89.31,15526.0,88.7464,88.7861,88.6768,88.7166,15526.0
2024-12-05 15:30:00,89.27,89.29,89.03,89.1,52801.0,88.6768,88.6967,88.4384,88.508,52801.0
2024-12-06 09:30:00,89.72,89.93,89.25,89.45,5059.0,89.1239,89.3325,88.657,88.8556,5059.0
2024-12-06 10:00:00,89.46,89.77,89.4,89.66,7023.0,88.8656,89.1735,88.806,89.0643,7023.0
2024-12-06 10:30:00,89.67,89.78,89.32,89.33,8701.0,89.0742,89.1835,88.7265,88.7364,8701.0
2024-12-06 11:00:00,89.33,89.33,89.13,89.16,13698.0,88.7364,88.7364,88.5378,88.5676,13698.0
2024-12-06 11:30:00,89.12,89.2,88.93,89.16,23446.0,88.5278,88.6073,88.3391,88.5676,23446.0
2024-12-06 12:00:00,89.15,89.17,89.0,89.04,9330.0,88.5576,88.5775,88.4086,88.4484,9330.0
2024-12-06 12:30:00,88.97,89.17,88.89,89.09,13155.0,88.3788,88.5775,88.2994,88.498,13155.0
2024-12-06 13:00:00,89.06,89.37,89.06,89.18,14112.0,88.4682,88.7762,88.4682,88.5874,14112.0
2024-12-06 13:30:00,89.12,89.25,89.09,89.23,5275.0,88.5278,88.657,88.498,88.6371,5275.0
2024-12-06 14:00:00,89.24,89.64,89.22,89.6,27677.0,88.647,89.0444,88.6272,89.0047,27677.0
2024-12-06 14:30:00,89.59,89.73,89.51,89.65,10880.0,88.9947,89.1338,88.9152,89.0543,10880.0
2024-12-06 15:00:00,89.64,89.81,89.6,89.6,13644.0,89.0444,89.2133,89.0047,89.0047,13644.0
2024-12-06 15:30:00,89.63,89.77,89.43,89.51,80874.0,89.0345,89.1735,88.8358,88.9152,80874.0
2024-12-09 09:30:00,89.76,90.39,89.76,90.34,12673.0,89.1636,89.7894,89.1636,89.7397,12673.0
2024-12-09 10:00:00,90.3,90.65,90.29,90.59,9087.0,89.7,90.0477,89.6901,89.9881,9087.0
2024-12-09 10:30:00,90.59,90.6,90.32,90.42,19860.0,89.9881,89.998,89.7199,89.8192,19860.0
2024-12-09 11:00:00,90.47,90.54,90.26,90.35,19049.0,89.8689,89.9384,89.6603,89.7497,19049.0
2024-12-09 11:30:00,90.39,90.7,90.29,90.64,15412.0,89.7894,90.0973,89.6901,90.0377,15412.0
2024-12-09 12:00:00,90.66,91.0,90.56,90.63,48336.0,90.0576,90.3953,89.9583,90.0278,48336.0
2024-12-09 12:30:00,90.62,90.79,90.59,90.61,14886.0,90.0179,90.1867,89.9881,90.0079,14886.0
2024-12-09 13:00:00,90.6,90.66,90.47,90.48,9444.0,89.998,90.0576,89.8689,89.8788,9444.0
2024-12-09 13:30:00,90.5,90.62,90.38,90.4,6739.0,89.8987,90.0179,89.7795,89.7993,6739.0
2024-12-09 14:00:00,90.41,90.41,90.24,90.37,10698.0,89.8093,89.8093,89.6404,89.7695,10698.0
2024-12-09 14:30:00,90.34,90.41,90.24,90.33,7828.0,89.7397,89.8093,89.6404,89.7298,7828.0
2024-12-09 15:00:00,90.33,90.5,90.32,90.43,21967.0,89.7298,89.8987,89.7199,89.8291,21967.0
2024-12-09 15:30:00,90.39,90.47,90.23,90.4,95984.0,89.7894,89.8689,89.6305,89.7993,95984.0
2024-12-10 09:30:00,90.17,90.83,88.96,89.55,14314.0,89.5709,90.2265,88.3689,88.955,14314.0
2024-12-10 10:00:00,89.38,89.57,89.03,89.47,14317.0,88.7861,88.9749,88.4384,88.8755,14317.0
2024-12-10 10:30:00,89.52,90.13,89.51,90.01,8666.0,88.9252,89.5311,88.9152,89.4119,8666.0
2024-12-10 11:00:00,90.02,90.5,89.97,90.5,6747.0,89.4219,89.8987,89.3722,89.8987,6747.0
2024-12-10 11:30:00,90.45,90.47,90.11,90.19,9012.0,89.849,89.8689,89.5113,89.5907,9012.0
2024-12-10 12:00:00,90.17,90.36,90.08,90.22,6107.0,89.5709,89.7596,89.4815,89.6205,6107.0
2024-12-10 12:30:00,90.22,90.34,90.21,90.21,7967.0,89.6205,89.7397,89.6106,89.6106,7967.0
2024-12-10 13:00:00,90.23,90.31,90.1,90.18,9092.0,89.6305,89.7099,89.5013,89.5808,9092.0
2024-12-10 13:30:00,90.13,90.25,90.13,90.21,5516.0,89.5311,89.6503,89.5311,89.6106,5516.0
2024-12-10 14:00:00,90.17,90.23,90.1,90.17,7955.0,89.5709,89.6305,89.5013,89.5709,7955.0
2024-12-10 14:30:00,90.18,90.19,89.96,90.19,26904.0,89.5808,89.5907,89.3623,89.5907,26904.0
2024-12-10 15:00:00,90.2,90.3,89.78,89.79,31501.0,89.6007,89.7,89.1835,89.1934,31501.0
2024-12-10 15:30:00,89.8,89.8,89.52,89.7,74733.0,89.2033,89.2033,88.9252,89.104,74733.0
2024-12-11 09:30:00,90.19,90.52,90.03,90.09,17366.0,89.5907,89.9185,89.4318,89.4914,17366.0
2024-12-11 10:00:00,90.04,90.19,89.91,89.98,11241.0,89.4417,89.5907,89.3126,89.3821,11241.0
2024-12-11 10:30:00,90.07,90.18,89.9,90.06,12945.0,89.4715,89.5808,89.3027,89.4616,12945.0
2024-12-11 11:00:00,89.96,90.45,89.96,90.44,5930.0,89.3623,89.849,89.3623,89.8391,5930.0
2024-12-11 11:30:00,90.45,90.55,90.27,90.36,13088.0,89.849,89.9483,89.6702,89.7596,13088.0
2024-12-11 12:00:00,90.38,90.44,90.25,90.27,9787.0,89.7795,89.8391,89.6503,89.6702,9787.0
2024-12-11 12:30:00,90.25,90.34,90.09,90.32,15383.0,89.6503,89.7397,89.4914,89.7199,15383.0
2024-12-11 13:00:00,90.38,90.39,90.21,90.31,6955.0,89.7795,89.7894,89.6106,89.7099,6955.0
2024-12-11 13:30:00,90.3,90.36,90.08,90.08,8821.0,89.7,89.7596,89.4815,89.4815,8821.0
2024-12-11 14:00:00,90.11,90.24,90.04,90.13,12857.0,89.5113,89.6404,89.4417,89.5311,12857.0
2024-12-11 14:30:00,90.13,90.23,90.11,90.2,4706.0,89.5311,89.6305,89.5113,89.6007,4706.0
2024-12-11 15:00:00,90.19,90.22,90.11,90.15,8367.0,89.5907,89.6205,89.5113,89.551,8367.0
2024-12-11 15:30:00,90.12,90.38,89.98,90.18,67799.0,89.5212,89.7795,89.3821,89.5808,67799.0
2024-12-12 09:30:00,89.95,90.03,89.4,89.56,8586.0,89.3523,89.4318,88.806,88.9649,8586.0
2024-12-12 10:00:00,89.63,89.69,89.18,89.18,14380.0,89.0345,89.0941,88.5874,88.5874,14380.0
2024-12-12 10:30:00,89.06,89.26,88.87,89.26,10099.0,88.4682,88.6669,88.2795,88.6669,10099.0
2024-12-12 11:00:00,89.25,89.32,88.96,89.1,15811.0,88.657,88.7265,88.3689,88.508,15811.0
2024-12-12 11:30:00,89.1,89.17,88.86,88.92,6442.0,88.508,88.5775,88.2696,88.3292,6442.0
2024-12-12 12:00:00,88.94,89.32,88.92,89.22,11790.0,88.349,88.7265,88.3292,88.6272,11790.0
2024-12-12 12:30:00,89.23,89.25,88.85,88.99,10510.0,88.6371,88.657,88.2596,88.3987,10510.0
2024-12-12 13:00:00,89.08,89.18,88.99,89.0,3024.0,88.4881,88.5874,88.3987,88.4086,3024.0
2024-12-12 13:30:00,88.87,88.93,88.72,88.84,10227.0,88.2795,88.3391,88.1305,88.2497,10227.0
2024-12-12 14:00:00,88.84,89.0,88.66,88.68,6151.0,88.2497,88.4086,88.0709,88.0908,6151.0
2024-12-12 14:30:00,88.66,88.68,88.53,88.59,13965.0,88.0709,88.0908,87.9418,88.0014,13965.0
2024-12-12 15:00:00,88.61,88.75,88.49,88.7,17281.0,88.0212,88.1603,87.902,88.1106,17281.0
2024-12-12 15:30:00,88.67,88.72,88.46,88.66,99265.0,88.0808,88.1305,87.8722,88.0709,99265.0
2024-12-13 09:30:00,88.19,88.48,87.81,87.83,7993.0,87.604,87.8921,87.2265,87.2464,7993.0
2024-12-13 10:00:00,87.8,88.09,87.79,88.08,10288.0,87.2166,87.5047,87.2067,87.4948,10288.0
2024-12-13 10:30:00,88.16,88.16,87.84,87.98,4303.0,87.5742,87.5742,87.2563,87.3954,4303.0
2024-12-13 11:00:00,87.98,88.42,87.94,88.3,15954.0,87.3954,87.8325,87.3557,87.7133,15954.0
2024-12-13 11:30:00,88.29,88.29,88.07,88.24,10550.0,87.7034,87.7034,87.4848,87.6537,10550.0
2024-12-13 12:00:00,88.17,88.17,87.79,87.87,10151.0,87.5842,87.5842,87.2067,87.2861,10151.0
2024-12-13 12:30:00,87.84,87.84,87.68,87.73,3547.0,87.2563,87.2563,87.0974,87.1471,3547.0
2024-12-13 13:00:00,87.74,87.74,87.63,87.69,3906.0,87.157,87.157,87.0477,87.1073,3906.0
2024-12-13 13:30:00,87.66,87.79,87.64,87.66,3283.0,87.0775,87.2067,87.0577,87.0775,3283.0
2024-12-13 14:00:00,87.71,87.87,87.71,87.75,4344.0,87.1272,87.2861,87.1272,87.1669,4344.0
2024-12-13 14:30:00,87.81,88.03,87.78,87.94,4944.0,87.2265,87.4451,87.1967,87.3557,4944.0
2024-12-13 15:00:00,87.96,88.1,87.88,87.95,8502.0,87.3755,87.5146,87.2961,87.3656,8502.0
2024-12-13 15:30:00,87.93,88.17,87.85,87.97,50170.0,87.3457,87.5842,87.2663,87.3855,50170.0
2024-12-16 09:30:00,87.96,88.26,87.48,88.11,16680.0,87.3755,87.6736,86.8987,87.5246,16680.0
2024-12-16 10:00:00,88.28,88.39,87.91,88.15,5322.0,87.6934,87.8027,87.3259,87.5643,5322.0
2024-12-16 10:30:00,88.21,88.34,88.03,88.15,8138.0,87.6239,87.753,87.4451,87.5643,8138.0
2024-12-16 11:00:00,88.0,88.05,87.74,87.74,7510.0,87.4153,87.465,87.157,87.157,7510.0
2024-12-16 11:30:00,87.73,87.85,87.67,87.72,8198.0,87.1471,87.2663,87.0875,87.1371,8198.0
2024-12-16 12:00:00,87.71,87.82,87.63,87.72,3674.0,87.1272,87.2365,87.0477,87.1371,3674.0
2024-12-16 12:30:00,87.72,88.0,87.72,88.0,5763.0,87.1371,87.4153,87.1371,87.4153,5763.0
2024-12-16 13:00:00,87.97,88.03,87.88,87.9,5061.0,87.3855,87.4451,87.2961,87.3159,5061.0
2024-12-16 13:30:00,87.89,88.03,87.87,87.97,6284.0,87.306,87.4451,87.2861,87.3855,6284.0
2024-12-16 14:00:00,87.93,87.99,87.72,87.73,8449.0,87.3457,87.4053,87.1371,87.1471,8449.0
2024-12-16 14:30:00,87.74,87.79,87.66,87.76,12866.0,87.157,87.2067,87.0775,87.1769,12866.0
2024-12-16 15:00:00,87.74,87.74,87.31,87.32,15185.0,87.157,87.157,86.7299,86.7398,15185.0
2024-12-16 15:30:00,87.32,87.48,87.19,87.44,76890.0,86.7398,86.8987,86.6107,86.859,76890.0
2024-12-17 09:30:00,87.11,87.76,86.86,87.29,22501.0,86.5312,87.1769,86.2829,86.71,22501.0
2024-12-17 10:00:00,87.34,87.63,87.03,87.34,6573.0,86.7597,87.0477,86.4517,86.7597,6573.0
2024-12-17 10:30:00,87.22,87.33,87.08,87.15,5847.0,86.6405,86.7497,86.5014,86.5709,5847.0
2024-12-17 11:00:00,87.16,87.43,87.12,87.39,9285.0,86.5809,86.8491,86.5411,86.8093,9285.0
2024-12-17 11:30:00,87.36,87.43,87.09,87.09,18175.0,86.7795,86.8491,86.5113,86.5113,18175.0
2024-12-17 12:00:00,87.11,87.11,86.76,86.77,7732.0,86.5312,86.5312,86.1835,86.1935,7732.0
2024-12-17 12:30:00,86.72,86.76,86.64,86.73,4483.0,86.1438,86.1835,86.0643,86.1537,4483.0
2024-12-17 13:00:00,86.79,86.79,86.66,86.74,2447.0,86.2133,86.2133,86.0842,86.1637,2447.0
2024-12-17 13:30:00,86.72,86.83,86.64,86.8,2801.0,86.1438,86.2531,86.0643,86.2233,2801.0
2024-12-17 14:00:00,86.76,86.76,86.48,86.48,4278.0,86.1835,86.1835,85.9054,85.9054,4278.0
2024-12-17 14:30:00,86.47,86.49,86.31,86.35,5577.0,85.8954,85.9153,85.7365,85.7762,5577.0
2024-12-17 15:00:00,86.33,86.38,86.21,86.36,10210.0,85.7564,85.806,85.6372,85.7862,10210.0
2024-12-17 15:30:00,86.3,86.48,86.2,86.23,81846.0,85.7266,85.9054,85.6272,85.657,81846.0
2024-12-18 09:30:00,86.62,86.63,86.0,86.14,23729.0,86.0445,86.0544,85.4286,85.5676,23729.0
2024-12-18 10:00:00,86.14,86.29,86.01,86.27,14843.0,85.5676,85.7166,85.4385,85.6968,14843.0
2024-12-18 10:30:00,86.18,86.29,86.04,86.12,7330.0,85.6074,85.7166,85.4683,85.5478,7330.0
2024-12-18 11:00:00,86.15,86.29,85.92,86.1,10329.0,85.5776,85.7166,85.3491,85.5279,10329.0
2024-12-18 11:30:00,86.08,86.15,85.98,86.06,6729.0,85.508,85.5776,85.4087,85.4882,6729.0
2024-12-18 12:00:00,86.11,86.37,85.98,86.31,20070.0,85.5378,85.7961,85.4087,85.7365,20070.0
2024-12-18 12:30:00,86.35,86.43,86.16,86.19,5603.0,85.7762,85.8557,85.5875,85.6173,5603.0
2024-12-18 13:00:00,86.19,86.28,86.09,86.27,7147.0,85.6173,85.7067,85.518,85.6968,7147.0
2024-12-18 13:30:00,86.25,86.36,86.2,86.27,10228.0,85.6769,85.7862,85.6272,85.6968,10228.0
2024-12-18 14:00:00,86.21,86.24,85.26,85.26,17092.0,85.6372,85.667,84.6935,84.6935,17092.0
2024-12-18 14:30:00,85.31,85.59,84.81,84.85,16970.0,84.7432,85.0213,84.2465,84.2862,16970.0
2024-12-18 15:00:00,84.85,84.88,84.28,84.35,18936.0,84.2862,84.316,83.72,83.7895,18936.0
2024-12-18 15:30:00,84.36,84.46,83.41,83.42,78286.0,83.7995,83.8988,82.8558,82.8657,78286.0
2024-12-19 09:30:00,84.63,85.3,84.12,84.28,33044.0,84.0677,84.7332,83.5611,83.72,33044.0
2024-12-19 10:00:00,84.4,85.12,84.19,84.28,35021.0,83.8392,84.5544,83.6306,83.72,35021.0
2024-12-19 10:30:00,84.36,84.59,83.95,84.59,30632.0,83.7995,84.0279,83.3922,84.0279,30632.0
2024-12-19 11:00:00,84.58,84.61,84.06,84.59,16239.0,84.018,84.0478,83.5015,84.0279,16239.0
2024-12-19 11:30:00,84.58,84.76,84.44,84.74,27575.0,84.018,84.1968,83.8789,84.1769,27575.0
2024-12-19 12:00:00,84.68,84.77,84.6,84.76,9473.0,84.1173,84.2067,84.0379,84.1968,9473.0
2024-12-19 12:30:00,84.76,84.76,84.5,84.55,10058.0,84.1968,84.1968,83.9385,83.9882,10058.0
2024-12-19 13:00:00,84.55,84.73,84.39,84.73,10913.0,83.9882,84.167,83.8293,84.167,10913.0
2024-12-19 13:30:00,84.73,84.99,84.7,84.99,11034.0,84.167,84.4253,84.1372,84.4253,11034.0
2024-12-19 14:00:00,84.95,84.96,84.7,84.79,24458.0,84.3855,84.3955,84.1372,84.2266,24458.0
2024-12-19 14:30:00,84.81,84.86,84.72,84.72,14027.0,84.2465,84.2961,84.1571,84.1571,14027.0
2024-12-19 15:00:00,84.74,84.98,84.69,84.88,23447.0,84.1769,84.4153,84.1273,84.316,23447.0
2024-12-19 15:30:00,84.88,84.96,84.59,84.77,104703.0,84.316,84.3955,84.0279,84.2067,104703.0
2024-12-20 09:30:00,84.48,85.11,84.48,84.79,82665.0,83.9187,84.5445,83.9187,84.2266,82665.0
2024-12-20 10:00:00,84.96,84.96,84.42,84.69,27796.0,84.3955,84.3955,83.8591,84.1273,27796.0
2024-12-20 10:30:00,84.64,85.03,84.57,84.98,64329.0,84.0776,84.465,84.0081,84.4153,64329.0
2024-12-20 11:00:00,84.98,85.41,84.95,85.41,39951.0,84.4153,84.8425,84.3855,84.8425,39951.0
2024-12-20 11:30:00,85.41,85.97,85.41,85.93,42733.0,84.8425,85.3988,84.8425,85.359,42733.0
2024-12-20 12:00:00,85.93,85.97,85.38,85.57,28237.0,85.359,85.3988,84.8127,85.0014,28237.0
2024-12-20 12:30:00,85.5,85.73,85.35,85.73,15678.0,84.9319,85.1604,84.7829,85.1604,15678.0
2024-12-20 13:00:00,85.67,85.69,85.21,85.22,14928.0,85.1008,85.1206,84.6438,84.6538,14928.0
2024-12-20 13:30:00,85.21,85.24,85.05,85.17,16174.0,84.6438,84.6736,84.4849,84.6041,16174.0
2024-12-20 14:00:00,85.16,85.35,85.06,85.3,14702.0,84.5942,84.7829,84.4948,84.7332,14702.0
2024-12-20 14:30:00,85.32,85.4,85.04,85.06,13717.0,84.7531,84.8326,84.475,84.4948,13717.0
2024-12-20 15:00:00,85.08,85.1,84.65,84.78,30590.0,84.5147,84.5346,84.0875,84.2167,30590.0
2024-12-20 15:30:00,84.8,85.1,84.58,84.73,201525.0,84.2365,84.5346,84.018,84.167,201525.0
2024-12-23 09:30:00,84.55,84.73,84.07,84.55,8054.0,83.9882,84.167,83.5114,83.9882,8054.0
2024-12-23 10:00:00,84.58,84.67,84.25,84.51,9049.0,84.018,84.1074,83.6902,83.9485,9049.0
2024-12-23 10:30:00,84.58,84.7,84.24,84.38,8404.0,84.018,84.1372,83.6803,83.8193,8404.0
2024-12-23 11:00:00,84.38,84.48,84.31,84.4,6229.0,83.8193,83.9187,83.7498,83.8392,6229.0
2024-12-23 11:30:00,84.37,84.79,84.31,84.75,6750.0,83.8094,84.2266,83.7498,84.1869,6750.0
2024-12-23 12:00:00,84.73,84.76,84.43,84.55,9159.0,84.167,84.1968,83.869,83.9882,9159.0
2024-12-23 12:30:00,84.54,84.65,84.44,84.62,12342.0,83.9783,84.0875,83.8789,84.0577,12342.0
2024-12-23 13:00:00,84.59,84.65,84.54,84.61,8035.0,84.0279,84.0875,83.9783,84.0478,8035.0
2024-12-23 13:30:00,84.62,84.79,84.5,84.7,9791.0,84.0577,84.2266,83.9385,84.1372,9791.0
2024-12-23 14:00:00,84.66,84.67,84.44,84.44,6092.0,84.0975,84.1074,83.8789,83.8789,6092.0
2024-12-23 14:30:00,84.47,84.71,84.46,84.63,7498.0,83.9087,84.1471,83.8988,84.0677,7498.0
2024-12-23 15:00:00,84.61,84.73,84.51,84.67,10693.0,84.0478,84.167,83.9485,84.1074,10693.0
2024-12-23 15:30:00,84.64,84.84,84.6,84.68,53593.0,84.0776,84.2763,84.0379,84.1173,53593.0
2024-12-24 09:30:00,84.45,84.54,84.28,84.46,14577.0,83.8889,83.9783,83.72,83.8988,14577.0
2024-12-24 10:00:00,84.53,84.66,84.47,84.65,12384.0,83.9683,84.0975,83.9087,84.0875,12384.0
2024-12-24 10:30:00,84.59,84.69,84.48,84.55,5789.0,84.0279,84.1273,83.9187,83.9882,5789.0
2024-12-24 11:00:00,84.57,84.59,84.25,84.33,7750.0,84.0081,84.0279,83.6902,83.7697,7750.0
2024-12-24 11:30:00,84.33,84.56,84.27,84.44,9621.0,83.7697,83.9981,83.7101,83.8789,9621.0
2024-12-24 12:00:00,84.46,84.67,84.45,84.62,7515.0,83.8988,84.1074,83.8889,84.0577,7515.0
2024-12-24 12:30:00,84.6,84.93,84.47,84.84,31655.0,84.0379,84.3657,83.9087,84.2763,31655.0
2024-12-26 09:30:00,84.55,84.93,84.55,84.93,10744.0,83.9882,84.3657,83.9882,84.3657,10744.0
2024-12-26 10:00:00,84.89,85.2,84.89,84.95,5882.0,84.3259,84.6339,84.3259,84.3855,5882.0
2024-12-26 10:30:00,84.88,85.21,84.81,85.2,5380.0,84.316,84.6438,84.2465,84.6339,5380.0
2024-12-26 11:00:00,85.24,85.3,85.15,85.25,4393.0,84.6736,84.7332,84.5842,84.6836,4393.0
2024-12-26 11:30:00,85.23,85.31,85.17,85.31,5943.0,84.6637,84.7432,84.6041,84.7432,5943.0
2024-12-26 12:00:00,85.21,85.23,84.9,84.9,4468.0,84.6438,84.6637,84.3359,84.3359,4468.0
2024-12-26 12:30:00,84.94,84.98,84.85,84.92,2463.0,84.3756,84.4153,84.2862,84.3557,2463.0
2024-12-26 13:00:00,84.91,85.08,84.91,85.04,5831.0,84.3458,84.5147,84.3458,84.475,5831.0
2024-12-26 13:30:00,85.05,85.05,84.85,84.94,5259.0,84.4849,84.4849,84.2862,84.3756,5259.0
2024-12-26 14:00:00,84.95,84.99,84.83,84.87,7079.0,84.3855,84.4253,84.2663,84.3061,7079.0
2024-12-26 14:30:00,84.86,84.86,84.71,84.81,22317.0,84.2961,84.2961,84.1471,84.2465,22317.0
2024-12-26 15:00:00,84.79,84.94,84.73,84.87,14943.0,84.2266,84.3756,84.167,84.3061,14943.0
2024-12-26 15:30:00,84.86,84.94,84.71,84.88,122008.0,84.2961,84.3756,84.1471,84.316,122008.0
2024-12-27 09:30:00,84.28,85.16,84.16,85.13,8100.0,83.72,84.5942,83.6008,84.5644,8100.0
2024-12-27 10:00:00,85.06,85.21,84.71,84.71,6768.0,84.4948,84.6438,84.1471,84.1471,6768.0
2024-12-27 10:30:00,84.66,84.97,84.56,84.81,6647.0,84.0975,84.4054,83.9981,84.2465,6647.0
2024-12-27 11:00:00,84.72,84.77,84.39,84.56,5753.0,84.1571,84.2067,83.8293,83.9981,5753.0
2024-12-27 11:30:00,84.57,84.57,84.16,84.17,7298.0,84.0081,84.0081,83.6008,83.6107,7298.0
2024-12-27 12:00:00,84.18,84.3,84.0,84.08,4816.0,83.6207,83.7399,83.4419,83.5213,4816.0
2024-12-27 12:30:00,84.13,84.26,83.95,84.15,6057.0,83.571,83.7001,83.3922,83.5909,6057.0
2024-12-27 13:00:00,84.2,84.31,84.15,84.15,4088.0,83.6405,83.7498,83.5909,83.5909,4088.0
2024-12-27 13:30:00,84.15,84.36,84.15,84.34,6134.0,83.5909,83.7995,83.5909,83.7796,6134.0
2024-12-27 14:00:00,84.33,84.52,84.2,84.34,4627.0,83.7697,83.9584,83.6405,83.7796,4627.0
2024-12-27 14:30:00,84.33,84.58,84.3,84.52,5955.0,83.7697,84.018,83.7399,83.9584,5955.0
2024-12-27 15:00:00,84.5,84.5,84.13,84.18,5764.0,83.9385,83.9385,83.571,83.6207,5764.0
2024-12-27 15:30:00,84.13,84.34,84.0,84.12,58072.0,83.571,83.7796,83.4419,83.5611,58072.0
2024-12-30 09:30:00,83.94,84.0,83.13,83.28,13824.0,83.3823,83.4419,82.5776,82.7266,13824.0
2024-12-30 10:00:00,83.17,83.51,83.17,83.36,6151.0,82.6174,82.9551,82.6174,82.8061,6151.0
2024-12-30 10:30:00,83.41,83.68,83.35,83.65,9143.0,82.8558,83.124,82.7962,83.0942,9143.0
2024-12-30 11:00:00,83.64,83.84,83.59,83.76,5620.0,83.0843,83.2829,83.0346,83.2035,5620.0
2024-12-30 11:30:00,83.84,83.96,83.71,83.96,8174.0,83.2829,83.4021,83.1538,83.4021,8174.0
2024-12-30 12:00:00,83.97,84.03,83.88,83.98,14731.0,83.4121,83.4717,83.3227,83.422,14731.0
2024-12-30 12:30:00,83.89,84.07,83.83,84.02,7207.0,83.3326,83.5114,83.273,83.4617,7207.0
2024-12-30 13:00:00,83.92,84.19,83.92,83.99,7695.0,83.3624,83.6306,83.3624,83.4319,7695.0
2024-12-30 13:30:00,83.95,84.19,83.91,84.11,7961.0,83.3922,83.6306,83.3525,83.5511,7961.0
2024-12-30 14:00:00,84.13,84.14,83.95,84.08,5339.0,83.571,83.5809,83.3922,83.5213,5339.0
2024-12-30 14:30:00,84.07,84.23,84.04,84.23,7420.0,83.5114,83.6703,83.4816,83.6703,7420.0
2024-12-30 15:00:00,84.2,84.23,84.05,84.06,9780.0,83.6405,83.6703,83.4915,83.5015,9780.0
2024-12-30 15:30:00,84.05,84.15,83.76,83.77,53867.0,83.4915,83.5909,83.2035,83.2134,53867.0
2024-12-31 09:30:00,84.16,84.68,84.09,84.46,11533.0,83.6008,84.1173,83.5313,83.8988,11533.0
2024-12-31 10:00:00,84.59,84.85,84.46,84.69,31295.0,84.0279,84.2862,83.8988,84.1273,31295.0
2024-12-31 10:30:00,84.65,84.68,84.47,84.56,5545.0,84.0875,84.1173,83.9087,83.9981,5545.0
2024-12-31 11:00:00,84.47,84.51,84.32,84.37,4580.0,83.9087,83.9485,83.7597,83.8094,4580.0
2024-12-31 11:30:00,84.29,84.35,84.12,84.12,9042.0,83.7299,83.7895,83.5611,83.5611,9042.0
2024-12-31 12:00:00,84.12,84.12,83.95,84.02,7110.0,83.5611,83.5611,83.3922,83.4617,7110.0
2024-12-31 12:30:00,84.01,84.23,83.93,84.21,11255.0,83.4518,83.6703,83.3723,83.6505,11255.0
2024-12-31 13:00:00,84.19,84.21,83.9,83.95,13613.0,83.6306,83.6505,83.3425,83.3922,13613.0
2024-12-31 13:30:00,83.97,84.19,83.97,84.07,5233.0,83.4121,83.6306,83.4121,83.5114,5233.0
2024-12-31 14:00:00,84.02,84.18,83.94,84.1,7461.0,83.4617,83.6207,83.3823,83.5412,7461.0
2024-12-31 14:30:00,84.07,84.1,83.94,84.03,8683.0,83.5114,83.5412,83.3823,83.4717,8683.0
2024-12-31 15:00:00,84.04,84.25,84.01,84.22,41561.0,83.4816,83.6902,83.4518,83.6604,41561.0
2024-12-31 15:30:00,84.18,84.47,84.09,84.29,145903.0,83.6207,83.9087,83.5313,83.7299,145903.0
2025-01-02 09:30:00,84.81,84.81,84.06,84.47,30947.0,84.2465,84.2465,83.5015,83.9087,30947.0
2025-01-02 10:00:00,84.46,84.5,83.78,83.81,15460.0,83.8988,83.9385,83.2233,83.2531,15460.0
2025-01-02 10:30:00,83.9,83.98,83.76,83.78,12797.0,83.3425,83.422,83.2035,83.2233,12797.0
2025-01-02 11:00:00,83.84,83.84,83.48,83.71,10409.0,83.2829,83.2829,82.9253,83.1538,10409.0
2025-01-02 11:30:00,83.67,83.98,83.55,83.56,20020.0,83.1141,83.422,82.9949,83.0048,20020.0
2025-01-02 12:00:00,83.62,83.83,83.43,83.43,12009.0,83.0644,83.273,82.8756,82.8756,12009.0
2025-01-02 12:30:00,83.42,83.43,83.11,83.33,12739.0,82.8657,82.8756,82.5578,82.7763,12739.0
2025-01-02 13:00:00,83.32,83.45,83.23,83.25,45572.0,82.7664,82.8955,82.677,82.6968,45572.0
2025-01-02 13:30:00,83.26,83.27,82.94,83.08,12540.0,82.7068,82.7167,82.3889,82.528,12540.0
2025-01-02 14:00:00,83.13,83.41,83.08,83.41,38652.0,82.5776,82.8558,82.528,82.8558,38652.0
2025-01-02 14:30:00,83.4,83.48,83.19,83.19,41241.0,82.8458,82.9253,82.6372,82.6372,41241.0
2025-01-02 15:00:00,83.16,83.58,83.15,83.56,35986.0,82.6074,83.0247,82.5975,83.0048,35986.0
2025-01-02 15:30:00,83.56,83.62,83.4,83.54,99242.0,83.0048,83.0644,82.8458,82.9849,99242.0
2025-01-03 09:30:00,83.53,84.21,82.8,82.85,15264.0,82.975,83.6505,82.2498,82.2995,15264.0
2025-01-03 10:00:00,82.84,83.63,82.84,83.51,10311.0,82.2896,83.0743,82.2896,82.9551,10311.0
2025-01-03 10:30:00,83.63,83.64,83.36,83.63,10054.0,83.0743,83.0843,82.8061,83.0743,10054.0
2025-01-03 11:00:00,83.61,83.71,83.34,83.34,20398.0,83.0545,83.1538,82.7862,82.7862,20398.0
2025-01-03 11:30:00,83.4,83.76,83.39,83.7,10344.0,82.8458,83.2035,82.8359,83.1439,10344.0
2025-01-03 12:00:00,83.67,83.84,83.65,83.71,8363.0,83.1141,83.2829,83.0942,83.1538,8363.0
2025-01-03 12:30:00,83.69,83.97,83.64,83.87,14666.0,83.1339,83.4121,83.0843,83.3127,14666.0
2025-01-03 13:00:00,83.83,84.02,83.79,84.01,10260.0,83.273,83.4617,83.2333,83.4518,10260.0
2025-01-03 13:30:00,84.06,84.12,83.99,84.07,7674.0,83.5015,83.5611,83.4319,83.5114,7674.0
2025-01-03 14:00:00,84.03,84.13,84.03,84.06,7434.0,83.4717,83.571,83.4717,83.5015,7434.0
2025-01-03 14:30:00,84.1,84.17,83.97,83.97,8107.0,83.5412,83.6107,83.4121,83.4121,8107.0
2025-01-03 15:00:00,83.97,84.12,83.92,84.1,15255.0,83.4121,83.5611,83.3624,83.5412,15255.0
2025-01-03 15:30:00,84.1,84.19,84.02,84.11,59992.0,83.5412,83.6306,83.4617,83.5511,59992.0
2025-01-06 09:30:00,84.14,85.0,83.73,84.58,27202.0,83.5809,84.4352,83.1737,84.018,27202.0
2025-01-06 10:00:00,84.57,84.84,84.22,84.23,7387.0,84.0081,84.2763,83.6604,83.6703,7387.0
2025-01-06 10:30:00,84.33,84.45,83.88,83.88,11972.0,83.7697,83.8889,83.3227,83.3227,11972.0
2025-01-06 11:00:00,83.95,84.0,83.7,83.75,29466.0,83.3922,83.4419,83.1439,83.1935,29466.0
2025-01-06 11:30:00,83.76,83.89,83.45,83.73,37300.0,83.2035,83.3326,82.8955,83.1737,37300.0
2025-01-06 12:00:00,83.72,83.87,83.66,83.71,10293.0,83.1637,83.3127,83.1041,83.1538,10293.0
2025-01-06 12:30:00,83.7,83.76,83.43,83.51,14954.0,83.1439,83.2035,82.8756,82.9551,14954.0
2025-01-06 13:00:00,83.53,83.56,83.26,83.26,12857.0,82.975,83.0048,82.7068,82.7068,12857.0
2025-01-06 13:30:00,83.3,83.3,83.06,83.1,13923.0,82.7465,82.7465,82.5081,82.5478,13923.0
2025-01-06 14:00:00,83.07,83.18,83.01,83.09,15733.0,82.518,82.6273,82.4584,82.5379,15733.0
2025-01-06 14:30:00,83.08,83.14,82.8,82.82,21276.0,82.528,82.5876,82.2498,82.2697,21276.0
2025-01-06 15:00:00,82.81,82.97,82.77,82.92,36991.0,82.2598,82.4187,82.22,82.369,36991.0
2025-01-06 15:30:00,82.94,83.3,82.93,83.06,77793.0,82.3889,82.7465,82.379,82.5081,77793.0
2025-01-07 09:30:00,82.98,83.41,82.22,82.7,55277.0,82.4286,82.8558,81.6737,82.1505,55277.0
2025-01-07 10:00:00,82.58,82.8,82.21,82.66,17173.0,82.0313,82.2498,81.6638,82.1108,17173.0
2025-01-07 10:30:00,82.52,82.75,82.27,82.71,22100.0,81.9717,82.2002,81.7234,82.1604,22100.0
2025-01-07 11:00:00,82.74,82.8,82.35,82.5,78694.0,82.1902,82.2498,81.8028,81.9518,78694.0
2025-01-07 11:30:00,82.49,82.52,82.04,82.07,20402.0,81.9419,81.9717,81.4949,81.5247,20402.0
2025-01-07 12:00:00,82.14,82.29,82.09,82.26,13680.0,81.5942,81.7432,81.5446,81.7134,13680.0
2025-01-07 12:30:00,82.26,82.3,81.9,82.06,8575.0,81.7134,81.7532,81.3558,81.5148,8575.0
2025-01-07 13:00:00,82.03,82.21,82.03,82.12,7227.0,81.485,81.6638,81.485,81.5744,7227.0
2025-01-07 13:30:00,82.12,82.15,81.98,82.04,14239.0,81.5744,81.6042,81.4353,81.4949,14239.0
2025-01-07 14:00:00,82.0,82.09,81.85,81.88,9002.0,81.4552,81.5446,81.3061,81.3359,9002.0
2025-01-07 14:30:00,81.91,81.97,81.78,81.81,14549.0,81.3657,81.4253,81.2366,81.2664,14549.0
2025-01-07 15:00:00,81.81,81.81,81.62,81.68,27334.0,81.2664,81.2664,81.0777,81.1373,27334.0
2025-01-07 15:30:00,81.7,81.93,81.53,81.87,99849.0,81.1571,81.3856,80.9883,81.326,99849.0
2025-01-08 09:30:00,81.21,81.5,80.87,80.87,37378.0,80.6704,80.9585,80.3327,80.3327,37378.0
2025-01-08 10:00:00,80.97,81.58,80.97,81.36,49726.0,80.432,81.0379,80.432,80.8194,49726.0
2025-01-08 10:30:00,81.28,81.73,81.23,81.7,15980.0,80.7399,81.1869,80.6903,81.1571,15980.0
2025-01-08 11:00:00,81.7,81.89,81.6,81.77,23701.0,81.1571,81.3459,81.0578,81.2267,23701.0
2025-01-08 11:30:00,81.82,81.89,81.65,81.75,18632.0,81.2763,81.3459,81.1075,81.2068,18632.0
2025-01-08 12:00:00,81.7,81.72,81.52,81.6,9585.0,81.1571,81.177,80.9783,81.0578,9585.0
2025-01-08 12:30:00,81.66,81.76,81.55,81.76,16358.0,81.1174,81.2167,81.0081,81.2167,16358.0
2025-01-08 13:00:00,81.73,82.01,81.7,82.01,15605.0,81.1869,81.4651,81.1571,81.4651,15605.0
2025-01-08 13:30:00,81.92,82.08,81.73,81.86,9678.0,81.3757,81.5346,81.1869,81.3161,9678.0
2025-01-08 14:00:00,81.84,82.11,81.83,82.03,9056.0,81.2962,81.5644,81.2863,81.485,9056.0
2025-01-08 14:30:00,82.11,82.12,81.8,82.05,20715.0,81.5644,81.5744,81.2565,81.5048,20715.0
2025-01-08 15:00:00,82.05,82.22,82.02,82.19,14629.0,81.5048,81.6737,81.475,81.6439,14629.0
2025-01-08 15:30:00,82.19,82.34,82.1,82.26,91528.0,81.6439,81.7929,81.5545,81.7134,91528.0
2025-01-10 09:30:00,81.0,81.76,80.82,81.45,28355.0,80.4618,81.2167,80.283,80.9088,28355.0
2025-01-10 10:00:00,81.52,81.57,81.17,81.56,10610.0,80.9783,81.028,80.6307,81.0181,10610.0
2025-01-10 10:30:00,81.45,81.53,80.99,81.03,10159.0,80.9088,80.9883,80.4519,80.4916,10159.0
2025-01-10 11:00:00,81.03,81.03,80.65,80.75,13343.0,80.4916,80.4916,80.1141,80.2135,13343.0
2025-01-10 11:30:00,80.71,80.99,80.59,80.69,8553.0,80.1737,80.4519,80.0545,80.1539,8553.0
2025-01-10 12:00:00,80.62,80.88,80.55,80.72,11662.0,80.0843,80.3426,80.0148,80.1837,11662.0
2025-01-10 12:30:00,80.79,80.98,80.78,80.98,4996.0,80.2532,80.4419,80.2433,80.4419,4996.0
2025-01-10 13:00:00,80.93,80.98,80.85,80.97,3525.0,80.3923,80.4419,80.3128,80.432,3525.0
2025-01-10 13:30:00,80.94,81.07,80.85,81.06,5442.0,80.4022,80.5313,80.3128,80.5214,5442.0
2025-01-10 14:00:00,81.08,81.08,80.84,81.05,12437.0,80.5413,80.5413,80.3029,80.5115,12437.0
2025-01-10 14:30:00,81.01,81.02,80.82,80.91,10354.0,80.4717,80.4817,80.283,80.3724,10354.0
2025-01-10 15:00:00,80.87,80.95,80.67,80.76,20358.0,80.3327,80.4121,80.134,80.2234,20358.0
2025-01-10 15:30:00,80.78,80.95,80.49,80.51,130964.0,80.2433,80.4121,79.9552,79.9751,130964.0
2025-01-13 09:30:00,80.3,81.35,80.3,81.25,26994.0,79.7664,80.8095,79.7664,80.7101,26994.0
2025-01-13 10:00:00,81.25,81.43,80.97,81.16,25727.0,80.7101,80.8889,80.432,80.6207,25727.0
2025-01-13 10:30:00,81.17,81.53,81.01,81.48,14442.0,80.6307,80.9883,80.4717,80.9386,14442.0
2025-01-13 11:00:00,81.42,81.65,81.28,81.52,19760.0,80.879,81.1075,80.7399,80.9783,19760.0
2025-01-13 11:30:00,81.47,81.5,81.23,81.39,10124.0,80.9287,80.9585,80.6903,80.8492,10124.0
2025-01-13 12:00:00,81.4,81.6,81.39,81.39,10291.0,80.8591,81.0578,80.8492,80.8492,10291.0
2025-01-13 12:30:00,81.41,81.56,81.31,81.56,7862.0,80.8691,81.0181,80.7697,81.0181,7862.0
2025-01-13 13:00:00,81.57,81.71,81.54,81.71,6992.0,81.028,81.1671,80.9982,81.1671,6992.0
2025-01-13 13:30:00,81.77,81.91,81.71,81.85,19531.0,81.2267,81.3657,81.1671,81.3061,19531.0
2025-01-13 14:00:00,81.82,81.88,81.69,81.85,18103.0,81.2763,81.3359,81.1472,81.3061,18103.0
2025-01-13 14:30:00,81.89,81.91,81.71,81.91,11919.0,81.3459,81.3657,81.1671,81.3657,11919.0
2025-01-13 15:00:00,81.84,82.01,81.78,81.88,15581.0,81.2962,81.4651,81.2366,81.3359,15581.0
2025-01-13 15:30:00,81.87,81.95,81.74,81.89,67307.0,81.326,81.4055,81.1969,81.3459,67307.0
2025-01-14 09:30:00,81.94,82.87,81.94,82.63,10299.0,81.3955,82.3194,81.3955,82.081,10299.0
2025-01-14 10:00:00,82.73,83.24,82.72,83.19,14341.0,82.1803,82.6869,82.1704,82.6372,14341.0
2025-01-14 10:30:00,83.17,83.48,83.15,83.25,14999.0,82.6174,82.9253,82.5975,82.6968,14999.0
2025-01-14 11:00:00,83.21,83.26,82.97,83.0,6836.0,82.6571,82.7068,82.4187,82.4485,6836.0
2025-01-14 11:30:00,82.98,82.98,82.62,82.74,8872.0,82.4286,82.4286,82.071,82.1902,8872.0
2025-01-14 12:00:00,82.66,82.89,82.61,82.79,7322.0,82.1108,82.3392,82.0611,82.2399,7322.0
2025-01-14 12:30:00,82.73,82.91,82.64,82.91,6606.0,82.1803,82.3591,82.0909,82.3591,6606.0
2025-01-14 13:00:00,82.93,83.19,82.9,83.17,14749.0,82.379,82.6372,82.3492,82.6174,14749.0
2025-01-14 13:30:00,83.14,83.26,83.13,83.26,7009.0,82.5876,82.7068,82.5776,82.7068,7009.0
2025-01-14 14:00:00,83.19,83.2,83.03,83.04,9422.0,82.6372,82.6472,82.4783,82.4882,9422.0
2025-01-14 14:30:00,83.03,83.17,82.98,82.98,14138.0,82.4783,82.6174,82.4286,82.4286,14138.0
2025-01-14 15:00:00,82.97,83.23,82.91,83.17,8426.0,82.4187,82.677,82.3591,82.6174,8426.0
2025-01-14 15:30:00,83.2,83.26,83.04,83.14,63073.0,82.6472,82.7068,82.4882,82.5876,63073.0
2025-01-15 09:30:00,83.83,84.73,83.83,84.21,9337.0,83.273,84.167,83.273,83.6505,9337.0
2025-01-15 10:00:00,84.23,84.4,84.06,84.29,10754.0,83.6703,83.8392,83.5015,83.7299,10754.0
2025-01-15 10:30:00,84.23,84.23,84.01,84.02,3801.0,83.6703,83.6703,83.4518,83.4617,3801.0
2025-01-15 11:00:00,84.04,84.07,83.88,84.02,6663.0,83.4816,83.5114,83.3227,83.4617,6663.0
2025-01-15 11:30:00,83.96,83.96,83.81,83.9,15651.0,83.4021,83.4021,83.2531,83.3425,15651.0
2025-01-15 12:00:00,83.91,84.07,83.82,83.88,11027.0,83.3525,83.5114,83.2631,83.3227,11027.0
2025-01-15 12:30:00,83.87,83.94,83.85,83.9,5746.0,83.3127,83.3823,83.2929,83.3425,5746.0
2025-01-15 13:00:00,83.91,83.98,83.82,83.98,15199.0,83.3525,83.422,83.2631,83.422,15199.0
2025-01-15 13:30:00,83.96,84.13,83.92,84.13,4429.0,83.4021,83.571,83.3624,83.571,4429.0
2025-01-15 14:00:00,84.13,84.27,84.05,84.2,17570.0,83.571,83.7101,83.4915,83.6405,17570.0
2025-01-15 14:30:00,84.24,84.4,84.18,84.18,6497.0,83.6803,83.8392,83.6207,83.6207,6497.0
2025-01-15 15:00:00,84.24,84.24,84.05,84.05,6319.0,83.6803,83.6803,83.4915,83.4915,6319.0
2025-01-15 15:30:00,84.05,84.08,83.75,83.88,68804.0,83.4915,83.5213,83.1935,83.3227,68804.0
2025-01-16 09:30:00,83.15,84.52,83.15,84.17,27929.0,82.5975,83.9584,82.5975,83.6107,27929.0
2025-01-16 10:00:00,84.21,84.65,84.16,84.6,8552.0,83.6505,84.0875,83.6008,84.0379,8552.0
2025-01-16 10:30:00,84.59,84.82,84.45,84.74,8375.0,84.0279,84.2564,83.8889,84.1769,8375.0
2025-01-16 11:00:00,84.78,85.11,84.66,85.11,19316.0,84.2167,84.5445,84.0975,84.5445,19316.0
2025-01-16 11:30:00,85.11,85.25,85.02,85.2,13831.0,84.5445,84.6836,84.4551,84.6339,13831.0
2025-01-16 12:00:00,85.17,85.26,84.99,85.0,9630.0,84.6041,84.6935,84.4253,84.4352,9630.0
2025-01-16 12:30:00,84.97,84.97,84.72,84.94,10632.0,84.4054,84.4054,84.1571,84.3756,10632.0
2025-01-16 13:00:00,84.9,85.04,84.83,84.87,11317.0,84.3359,84.475,84.2663,84.3061,11317.0
2025-01-16 13:30:00,84.88,85.0,84.79,84.79,8414.0,84.316,84.4352,84.2266,84.2266,8414.0
2025-01-16 14:00:00,84.85,84.89,84.77,84.87,6971.0,84.2862,84.3259,84.2067,84.3061,6971.0
2025-01-16 14:30:00,84.88,84.89,84.75,84.82,11212.0,84.316,84.3259,84.1869,84.2564,11212.0
2025-01-16 15:00:00,84.85,84.91,84.48,84.51,12745.0,84.2862,84.3458,83.9187,83.9485,12745.0
2025-01-16 15:30:00,84.53,85.07,84.53,85.02,64442.0,83.9683,84.5048,83.9683,84.4551,64442.0
2025-01-17 09:30:00,84.85,85.79,84.76,85.17,18895.0,84.5585,85.4952,84.4688,84.8774,18895.0
2025-01-17 10:00:00,85.23,85.47,85.14,85.34,18584.0,84.9371,85.1763,84.8475,85.0468,18584.0
2025-01-17 10:30:00,85.37,85.56,85.27,85.47,24366.0,85.0767,85.266,84.977,85.1763,24366.0
2025-01-17 11:00:00,85.47,85.68,85.46,85.58,11052.0,85.1763,85.3856,85.1664,85.2859,11052.0
2025-01-17 11:30:00,85.58,85.69,85.53,85.65,12604.0,85.2859,85.3956,85.2361,85.3557,12604.0
2025-01-17 12:00:00,85.65,85.72,85.44,85.62,12728.0,85.3557,85.4255,85.1464,85.3258,12728.0
2025-01-17 12:30:00,85.62,85.62,85.43,85.5,17387.0,85.3258,85.3258,85.1365,85.2062,17387.0
2025-01-17 13:00:00,85.48,85.5,85.31,85.38,14988.0,85.1863,85.2062,85.0169,85.0866,14988.0
2025-01-17 13:30:00,85.42,85.45,85.3,85.32,10737.0,85.1265,85.1564,85.0069,85.0268,10737.0
2025-01-17 14:00:00,85.32,85.37,85.25,85.31,11930.0,85.0268,85.0767,84.9571,85.0169,11930.0
2025-01-17 14:30:00,85.3,85.34,85.12,85.12,11232.0,85.0069,85.0468,84.8275,84.8275,11232.0
2025-01-17 15:00:00,85.12,85.2,85.06,85.16,14076.0,84.8275,84.9073,84.7677,84.8674,14076.0
2025-01-17 15:30:00,85.17,85.3,85.05,85.15,82557.0,84.8774,85.0069,84.7578,84.8574,82557.0
2025-01-21 09:30:00,85.03,86.65,85.03,86.42,23618.0,84.7378,86.3523,84.7378,86.1231,23618.0
2025-01-21 10:00:00,86.47,86.64,85.97,86.25,26761.0,86.1729,86.3423,85.6746,85.9536,26761.0
2025-01-21 10:30:00,86.29,86.41,86.06,86.39,14455.0,85.9935,86.1131,85.7643,86.0932,14455.0
2025-01-21 11:00:00,86.35,86.53,86.28,86.53,11431.0,86.0533,86.2327,85.9835,86.2327,11431.0
2025-01-21 11:30:00,86.5,86.59,86.3,86.37,10260.0,86.2028,86.2925,86.0035,86.0732,10260.0
2025-01-21 12:00:00,86.33,86.47,86.26,86.45,12017.0,86.0334,86.1729,85.9636,86.153,12017.0
2025-01-21 12:30:00,86.4,86.56,86.35,86.45,14851.0,86.1031,86.2626,86.0533,86.153,14851.0
2025-01-21 13:00:00,86.44,86.58,86.31,86.5,17633.0,86.143,86.2825,86.0134,86.2028,17633.0
2025-01-21 13:30:00,86.5,86.5,86.23,86.26,13686.0,86.2028,86.2028,85.9337,85.9636,13686.0
2025-01-21 14:00:00,86.25,86.25,86.08,86.11,20756.0,85.9536,85.9536,85.7842,85.8141,20756.0
2025-01-21 14:30:00,86.11,86.13,85.92,86.01,16709.0,85.8141,85.8341,85.6248,85.7145,16709.0
2025-01-21 15:00:00,86.01,86.11,85.94,86.02,19853.0,85.7145,85.8141,85.6447,85.7244,19853.0
2025-01-21 15:30:00,86.01,86.28,85.9,86.11,112889.0,85.7145,85.9835,85.6048,85.8141,112889.0
2025-01-22 09:30:00,86.16,86.28,85.46,85.46,24786.0,85.864,85.9835,85.1664,85.1664,24786.0
2025-01-22 10:00:00,85.51,85.76,85.4,85.57,21937.0,85.2162,85.4653,85.1066,85.276,21937.0
2025-01-22 10:30:00,85.54,85.6,85.33,85.49,19571.0,85.2461,85.3059,85.0368,85.1963,19571.0
2025-01-22 11:00:00,85.45,85.65,85.41,85.56,69796.0,85.1564,85.3557,85.1165,85.266,69796.0
2025-01-22 11:30:00,85.57,85.75,85.52,85.61,55645.0,85.276,85.4554,85.2262,85.3158,55645.0
2025-01-22 12:00:00,85.61,85.67,85.44,85.45,11728.0,85.3158,85.3756,85.1464,85.1564,11728.0
2025-01-22 12:30:00,85.42,85.56,85.27,85.3,9170.0,85.1265,85.266,84.977,85.0069,9170.0
2025-01-22 13:00:00,85.26,85.49,85.24,85.45,12428.0,84.967,85.1963,84.9471,85.1564,12428.0
2025-01-22 13:30:00,85.47,85.66,85.43,85.6,16247.0,85.1763,85.3657,85.1365,85.3059,16247.0
2025-01-22 14:00:00,85.59,85.63,85.47,85.58,11731.0,85.2959,85.3358,85.1763,85.2859,11731.0
2025-01-22 14:30:00,85.62,85.78,85.61,85.66,16644.0,85.3258,85.4853,85.3158,85.3657,16644.0
2025-01-22 15:00:00,85.64,85.93,85.63,85.93,37236.0,85.3457,85.6347,85.3358,85.6347,37236.0
2025-01-22 15:30:00,85.91,85.93,85.63,85.66,133299.0,85.6148,85.6347,85.3358,85.3657,133299.0
2025-01-23 09:30:00,84.86,85.9,84.16,85.34,10580.0,84.5684,85.6048,83.8708,85.0468,10580.0
2025-01-23 10:00:00,85.46,85.47,85.04,85.04,14947.0,85.1664,85.1763,84.7478,84.7478,14947.0
2025-01-23 10:30:00,85.06,85.23,84.95,85.23,29512.0,84.7677,84.9371,84.6581,84.9371,29512.0
2025-01-23 11:00:00,85.2,85.59,85.2,85.51,20358.0,84.9073,85.2959,84.9073,85.2162,20358.0
2025-01-23 11:30:00,85.53,85.6,85.51,85.59,12074.0,85.2361,85.3059,85.2162,85.2959,12074.0
2025-01-23 12:00:00,85.63,85.93,85.63,85.89,11324.0,85.3358,85.6347,85.3358,85.5949,11324.0
2025-01-23 12:30:00,85.89,86.02,85.86,85.91,13166.0,85.5949,85.7244,85.565,85.6148,13166.0
2025-01-23 13:00:00,85.92,86.05,85.8,85.83,21237.0,85.6248,85.7543,85.5052,85.5351,21237.0
2025-01-23 13:30:00,85.88,85.88,85.72,85.73,25104.0,85.5849,85.5849,85.4255,85.4354,25104.0
2025-01-23 14:00:00,85.74,85.91,85.73,85.86,20240.0,85.4454,85.6148,85.4354,85.565,20240.0
2025-01-23 14:30:00,85.87,86.0,85.87,85.94,9833.0,85.575,85.7045,85.575,85.6447,9833.0
2025-01-23 15:00:00,85.95,86.09,85.88,85.88,66958.0,85.6547,85.7942,85.5849,85.5849,66958.0
2025-01-23 15:30:00,85.85,86.03,85.59,86.0,66490.0,85.555,85.7344,85.2959,85.7045,66490.0
2025-01-24 09:30:00,85.13,86.16,85.11,85.56,29541.0,84.8375,85.864,84.8176,85.266,29541.0
2025-01-24 10:00:00,85.5,85.58,85.31,85.44,27358.0,85.2062,85.2859,85.0169,85.1464,27358.0
2025-01-24 10:30:00,85.42,85.55,85.34,85.5,16894.0,85.1265,85.2561,85.0468,85.2062,16894.0
2025-01-24 11:00:00,85.47,85.56,85.43,85.56,7218.0,85.1763,85.266,85.1365,85.266,7218.0
2025-01-24 11:30:00,85.57,85.6,85.39,85.55,9101.0,85.276,85.3059,85.0966,85.2561,9101.0
2025-01-24 12:00:00,85.55,85.76,85.49,85.76,16340.0,85.2561,85.4653,85.1963,85.4653,16340.0
2025-01-24 12:30:00,85.72,85.78,85.5,85.52,13879.0,85.4255,85.4853,85.2062,85.2262,13879.0
2025-01-24 13:00:00,85.49,85.56,85.32,85.47,22985.0,85.1963,85.266,85.0268,85.1763,22985.0
2025-01-24 13:30:00,85.47,85.65,85.46,85.62,18094.0,85.1763,85.3557,85.1664,85.3258,18094.0
2025-01-24 14:00:00,85.61,85.61,85.48,85.49,6855.0,85.3158,85.3158,85.1863,85.1963,6855.0
2025-01-24 14:30:00,85.52,85.66,85.42,85.42,47605.0,85.2262,85.3657,85.1265,85.1265,47605.0
2025-01-24 15:00:00,85.4,85.49,85.22,85.31,17494.0,85.1066,85.1963,84.9272,85.0169,17494.0
2025-01-24 15:30:00,85.31,85.85,85.26,85.83,149975.0,85.0169,85.555,84.967,85.5351,149975.0
2025-01-27 09:30:00,85.6,86.0,85.11,85.83,45602.0,85.3059,85.7045,84.8176,85.5351,45602.0
2025-01-27 10:00:00,85.8,86.01,85.69,85.9,58485.0,85.5052,85.7145,85.3956,85.6048,58485.0
2025-01-27 10:30:00,85.85,85.92,85.72,85.73,19851.0,85.555,85.6248,85.4255,85.4354,19851.0
2025-01-27 11:00:00,85.72,85.88,85.66,85.69,14675.0,85.4255,85.5849,85.3657,85.3956,14675.0
2025-01-27 11:30:00,85.64,85.79,85.61,85.66,22522.0,85.3457,85.4952,85.3158,85.3657,22522.0
2025-01-27 12:00:00,85.63,86.25,85.59,86.2,29331.0,85.3358,85.9536,85.2959,85.9038,29331.0
2025-01-27 12:30:00,86.19,86.28,85.99,86.0,13536.0,85.8939,85.9835,85.6945,85.7045,13536.0
2025-01-27 13:00:00,86.03,86.07,85.67,85.67,15358.0,85.7344,85.7743,85.3756,85.3756,15358.0
2025-01-27 13:30:00,85.68,85.86,85.62,85.64,36802.0,85.3856,85.565,85.3258,85.3457,36802.0
2025-01-27 14:00:00,85.65,86.13,85.65,86.12,28766.0,85.3557,85.8341,85.3557,85.8241,28766.0
2025-01-27 14:30:00,86.11,86.12,85.83,85.88,19897.0,85.8141,85.8241,85.5351,85.5849,19897.0
2025-01-27 15:00:00,85.88,86.19,85.79,86.09,20034.0,85.5849,85.8939,85.4952,85.7942,20034.0
2025-01-27 15:30:00,86.07,86.23,85.87,86.04,93329.0,85.7743,85.9337,85.575,85.7444,93329.0
2025-01-28 09:30:00,81.77,84.04,81.6,81.67,102834.0,81.489,83.7512,81.3196,81.3894,102834.0
2025-01-28 10:00:00,81.63,83.22,81.62,83.19,114910.0,81.3495,82.9341,81.3396,82.9042,114910.0
2025-01-28 10:30:00,83.13,83.22,82.25,82.66,42754.0,82.8444,82.9341,81.9674,82.376,42754.0
2025-01-28 11:00:00,82.7,83.08,82.58,82.59,66056.0,82.4158,82.7945,82.2963,82.3062,66056.0
2025-01-28 11:30:00,82.59,83.48,82.58,83.48,54812.0,82.3062,83.1932,82.2963,83.1932,54812.0
2025-01-28 12:00:00,83.54,83.83,83.45,83.53,20111.0,83.253,83.542,83.1633,83.243,20111.0
2025-01-28 12:30:00,83.51,83.59,83.27,83.3,19500.0,83.2231,83.3028,82.9839,83.0138,19500.0
2025-01-28 13:00:00,83.32,83.9,83.32,83.75,19342.0,83.0337,83.6117,83.0337,83.4622,19342.0
2025-01-28 13:30:00,83.73,83.8,83.52,83.66,18672.0,83.4423,83.5121,83.233,83.3725,18672.0
2025-01-28 14:00:00,83.66,84.0,83.53,83.91,28637.0,83.3725,83.7114,83.243,83.6217,28637.0
2025-01-28 14:30:00,83.91,84.44,83.9,84.44,17305.0,83.6217,84.1499,83.6117,84.1499,17305.0
2025-01-28 15:00:00,84.42,84.46,84.06,84.07,39244.0,84.1299,84.1698,83.7712,83.7811,39244.0
2025-01-28 15:30:00,84.06,84.21,83.19,83.34,256499.0,83.7712,83.9207,82.9042,83.0536,256499.0
2025-01-29 09:30:00,83.08,83.6,82.93,83.45,39944.0,82.7945,83.3128,82.6451,83.1633,39944.0
2025-01-29 10:00:00,83.45,84.07,83.45,83.62,34728.0,83.1633,83.7811,83.1633,83.3327,34728.0
2025-01-29 10:30:00,83.54,83.59,82.95,83.47,26317.0,83.253,83.3028,82.665,83.1832,26317.0
2025-01-29 11:00:00,83.46,83.56,83.23,83.3,15825.0,83.1732,83.2729,82.944,83.0138,15825.0
2025-01-29 11:30:00,83.33,83.55,83.28,83.41,12153.0,83.0437,83.2629,82.9939,83.1234,12153.0
2025-01-29 12:00:00,83.41,83.73,83.32,83.58,40081.0,83.1234,83.4423,83.0337,83.2928,40081.0
2025-01-29 12:30:00,83.61,83.63,83.28,83.29,21603.0,83.3227,83.3426,82.9939,83.0038,21603.0
2025-01-29 13:00:00,83.29,83.5,83.23,83.49,16439.0,83.0038,83.2131,82.944,83.2031,16439.0
2025-01-29 13:30:00,83.47,83.58,83.42,83.51,14423.0,83.1832,83.2928,83.1334,83.2231,14423.0
2025-01-29 14:00:00,83.5,83.5,82.53,82.64,28332.0,83.2131,83.2131,82.2464,82.356,28332.0
2025-01-29 14:30:00,82.53,83.02,82.51,82.78,56182.0,82.2464,82.7347,82.2265,82.4956,56182.0
2025-01-29 15:00:00,82.71,82.84,82.34,82.64,37837.0,82.4258,82.5554,82.0571,82.356,37837.0
2025-01-29 15:30:00,82.64,82.99,82.33,82.42,197368.0,82.356,82.7048,82.0471,82.1368,197368.0
2025-01-30 09:30:00,82.23,83.81,82.23,83.79,28951.0,81.9475,83.522,81.9475,83.5021,28951.0
2025-01-30 10:00:00,83.77,83.8,83.52,83.6,17851.0,83.4822,83.5121,83.233,83.3128,17851.0
2025-01-30 10:30:00,83.65,84.39,83.65,84.24,22934.0,83.3626,84.1,83.3626,83.9506,22934.0
2025-01-30 11:00:00,84.28,84.46,84.16,84.42,12127.0,83.9904,84.1698,83.8708,84.1299,12127.0
2025-01-30 11:30:00,84.38,84.5,83.94,83.97,43964.0,84.0901,84.2097,83.6516,83.6815,43964.0
2025-01-30 12:00:00,84.02,84.02,83.46,83.46,17819.0,83.7313,83.7313,83.1732,83.1732,17819.0
2025-01-30 12:30:00,83.48,84.01,83.36,83.98,37757.0,83.1932,83.7213,83.0736,83.6914,37757.0
2025-01-30 13:00:00,83.98,84.21,83.98,84.08,22504.0,83.6914,83.9207,83.6914,83.7911,22504.0
2025-01-30 13:30:00,84.08,84.2,84.06,84.2,9391.0,83.7911,83.9107,83.7712,83.9107,9391.0
2025-01-30 14:00:00,84.19,84.21,83.9,83.98,11967.0,83.9007,83.9207,83.6117,83.6914,11967.0
2025-01-30 14:30:00,83.97,84.01,83.76,83.88,23702.0,83.6815,83.7213,83.4722,83.5918,23702.0
2025-01-30 15:00:00,83.86,84.02,83.85,83.89,23464.0,83.5719,83.7313,83.5619,83.6018,23464.0
2025-01-30 15:30:00,83.89,83.93,83.09,83.9,125505.0,83.6018,83.6416,82.8045,83.6117,125505.0
2025-01-31 09:30:00,83.67,84.18,83.3,83.61,14634.0,83.3825,83.8908,83.0138,83.3227,14634.0
2025-01-31 10:00:00,83.51,84.04,83.44,84.04,12731.0,83.2231,83.7512,83.1533,83.7512,12731.0
2025-01-31 10:30:00,84.04,84.24,83.96,84.22,23568.0,83.7512,83.9506,83.6715,83.9306,23568.0
2025-01-31 11:00:00,84.25,84.68,84.24,84.56,16334.0,83.9605,84.389,83.9506,84.2695,16334.0
2025-01-31 11:30:00,84.61,84.63,84.45,84.46,4470.0,84.3193,84.3392,84.1598,84.1698,4470.0
2025-01-31 12:00:00,84.49,84.53,84.26,84.53,8299.0,84.1997,84.2396,83.9705,84.2396,8299.0
2025-01-31 12:30:00,84.55,84.67,84.54,84.59,27794.0,84.2595,84.3791,84.2495,84.2993,27794.0
2025-01-31 13:00:00,84.59,84.86,84.28,84.29,16327.0,84.2993,84.5684,83.9904,84.0004,16327.0
2025-01-31 13:30:00,84.26,84.38,84.03,84.09,9103.0,83.9705,84.0901,83.7413,83.8011,9103.0
2025-01-31 14:00:00,84.1,84.26,83.9,84.26,12824.0,83.811,83.9705,83.6117,83.9705,12824.0
2025-01-31 14:30:00,84.28,84.37,84.05,84.3,9778.0,83.9904,84.0801,83.7612,84.0103,9778.0
2025-01-31 15:00:00,84.25,84.25,84.02,84.17,10395.0,83.9605,83.9605,83.7313,83.8808,10395.0
2025-01-31 15:30:00,84.16,84.38,84.03,84.16,88004.0,83.8708,84.0901,83.7413,83.8708,88004.0
2025-02-03 09:30:00,82.23,82.71,81.38,81.89,26296.0,81.9475,82.4258,81.1004,81.6086,26296.0
2025-02-03 10:00:00,81.79,83.17,81.75,83.17,17394.0,81.509,82.8842,81.4691,82.8842,17394.0
2025-02-03 10:30:00,83.17,83.32,82.77,83.28,23136.0,82.8842,83.0337,82.4856,82.9939,23136.0
2025-02-03 11:00:00,83.26,83.38,82.68,82.97,20160.0,82.9739,83.0935,82.3959,82.6849,20160.0
2025-02-03 11:30:00,83.01,83.21,82.83,82.84,11387.0,82.7248,82.9241,82.5454,82.5554,11387.0
2025-02-03 12:00:00,82.94,83.05,82.68,82.91,11342.0,82.655,82.7646,82.3959,82.6251,11342.0
2025-02-03 12:30:00,82.85,83.07,82.69,83.04,18636.0,82.5653,82.7846,82.4059,82.7547,18636.0
2025-02-03 13:00:00,83.02,83.32,82.92,83.16,32091.0,82.7347,83.0337,82.6351,82.8743,32091.0
2025-02-03 13:30:00,83.23,83.36,83.2,83.22,27103.0,82.944,83.0736,82.9141,82.9341,27103.0
2025-02-03 14:00:00,83.26,83.56,83.15,83.42,47110.0,82.9739,83.2729,82.8643,83.1334,47110.0
2025-02-03 14:30:00,83.46,83.6,83.43,83.58,39835.0,83.1732,83.3128,83.1433,83.2928,39835.0
2025-02-03 15:00:00,83.58,83.66,83.36,83.37,55594.0,83.2928,83.3725,83.0736,83.0835,55594.0
2025-02-03 15:30:00,83.38,83.67,83.22,83.34,105749.0,83.0935,83.3825,82.9341,83.0536,105749.0
2025-02-04 09:30:00,82.93,84.09,82.93,83.81,24882.0,82.6451,83.8011,82.6451,83.522,24882.0
2025-02-04 10:00:00,83.9,84.09,83.56,83.87,37631.0,83.6117,83.8011,83.2729,83.5818,37631.0
2025-02-04 10:30:00,83.91,83.97,83.74,83.74,25048.0,83.6217,83.6815,83.4523,83.4523,25048.0
2025-02-04 11:00:00,83.77,84.29,83.77,84.29,26005.0,83.4822,84.0004,83.4822,84.0004,26005.0
2025-02-04 11:30:00,84.29,84.31,84.06,84.19,19546.0,84.0004,84.0203,83.7712,83.9007,19546.0
2025-02-04 12:00:00,84.22,84.33,84.08,84.1,25338.0,83.9306,84.0402,83.7911,83.811,25338.0
2025-02-04 12:30:00,84.09,84.31,84.04,84.3,18058.0,83.8011,84.0203,83.7512,84.0103,18058.0
2025-02-04 13:00:00,84.33,84.33,84.05,84.05,19282.0,84.0402,84.0402,83.7612,83.7612,19282.0
2025-02-04 13:30:00,84.05,84.11,83.86,83.93,16831.0,83.7612,83.821,83.5719,83.6416,16831.0
2025-02-04 14:00:00,83.93,84.14,83.93,84.03,22719.0,83.6416,83.8509,83.6416,83.7413,22719.0
2025-02-04 14:30:00,84.04,84.14,83.99,84.03,24250.0,83.7512,83.8509,83.7014,83.7413,24250.0
2025-02-04 15:00:00,84.01,84.08,83.86,83.91,36963.0,83.7213,83.7911,83.5719,83.6217,36963.0
2025-02-04 15:30:00,83.93,84.1,83.79,83.91,110965.0,83.6416,83.811,83.5021,83.6217,110965.0
2025-02-05 09:30:00,83.69,84.22,83.69,84.04,39096.0,83.4024,83.9306,83.4024,83.7512,39096.0
2025-02-05 10:00:00,84.05,84.39,83.76,84.34,34451.0,83.7612,84.1,83.4722,84.0502,34451.0
2025-02-05 10:30:00,84.38,84.52,84.29,84.52,22256.0,84.0901,84.2296,84.0004,84.2296,22256.0
2025-02-05 11:00:00,84.52,84.52,83.93,84.23,27232.0,84.2296,84.2296,83.6416,83.9406,27232.0
2025-02-05 11:30:00,84.25,84.54,84.24,84.53,14944.0,83.9605,84.2495,83.9506,84.2396,14944.0
2025-02-05 12:00:00,84.58,84.78,84.42,84.78,40774.0,84.2894,84.4887,84.1299,84.4887,40774.0
2025-02-05 12:30:00,84.78,84.89,84.72,84.87,10076.0,84.4887,84.5983,84.4289,84.5784,10076.0
2025-02-05 13:00:00,84.83,85.02,84.83,84.93,35172.0,84.5385,84.7279,84.5385,84.6382,35172.0
2025-02-05 13:30:00,84.96,85.08,84.92,85.08,25036.0,84.6681,84.7877,84.6282,84.7877,25036.0
2025-02-05 14:00:00,85.05,85.2,85.05,85.14,49199.0,84.7578,84.9073,84.7578,84.8475,49199.0
2025-02-05 14:30:00,85.13,85.15,84.89,84.91,31323.0,84.8375,84.8574,84.5983,84.6182,31323.0
2025-02-05 15:00:00,84.89,85.06,84.89,85.02,29754.0,84.5983,84.7677,84.5983,84.7279,29754.0
2025-02-05 15:30:00,85.01,85.02,84.55,84.7,170920.0,84.7179,84.7279,84.2595,84.409,170920.0
2025-02-06 09:30:00,84.65,85.07,84.36,84.76,38364.0,84.3591,84.7777,84.0701,84.4688,38364.0
2025-02-06 10:00:00,84.84,85.24,84.37,84.48,68698.0,84.5485,84.9471,84.0801,84.1897,68698.0
2025-02-06 10:30:00,84.59,84.6,84.26,84.41,23957.0,84.2993,84.3093,83.9705,84.12,23957.0
2025-02-06 11:00:00,84.44,84.76,84.39,84.64,23822.0,84.1499,84.4688,84.1,84.3492,23822.0
2025-02-06 11:30:00,84.58,84.63,84.44,84.47,23148.0,84.2894,84.3392,84.1499,84.1798,23148.0
2025-02-06 12:00:00,84.47,84.53,84.41,84.41,19689.0,84.1798,84.2396,84.12,84.12,19689.0
2025-02-06 12:30:00,84.41,84.54,84.34,84.5,8997.0,84.12,84.2495,84.0502,84.2097,8997.0
2025-02-06 13:00:00,84.52,84.64,84.49,84.51,27948.0,84.2296,84.3492,84.1997,84.2196,27948.0
2025-02-06 13:30:00,84.53,84.53,84.4,84.42,17320.0,84.2396,84.2396,84.11,84.1299,17320.0
2025-02-06 14:00:00,84.42,84.44,84.14,84.18,14306.0,84.1299,84.1499,83.8509,83.8908,14306.0
2025-02-06 14:30:00,84.16,84.38,84.14,84.36,16697.0,83.8708,84.0901,83.8509,84.0701,16697.0
2025-02-06 15:00:00,84.33,84.46,84.21,84.21,41721.0,84.0402,84.1698,83.9207,83.9207,41721.0
2025-02-06 15:30:00,84.23,84.29,83.99,84.2,200172.0,83.9406,84.0004,83.7014,83.9107,200172.0
2025-02-07 09:30:00,83.94,84.7,83.85,84.58,22580.0,83.6516,84.409,83.5619,84.2894,22580.0
2025-02-07 10:00:00,84.47,84.58,84.17,84.55,25064.0,84.1798,84.2894,83.8808,84.2595,25064.0
2025-02-07 10:30:00,84.5,84.68,84.12,84.38,75563.0,84.2097,84.389,83.831,84.0901,75563.0
2025-02-07 11:00:00,84.36,84.61,84.14,84.26,28207.0,84.0701,84.3193,83.8509,83.9705,28207.0
2025-02-07 11:30:00,84.33,84.49,84.24,84.26,27489.0,84.0402,84.1997,83.9506,83.9705,27489.0
2025-02-07 12:00:00,84.25,84.55,84.2,84.39,32162.0,83.9605,84.2595,83.9107,84.1,32162.0
2025-02-07 12:30:00,84.39,84.46,84.32,84.34,17420.0,84.1,84.1698,84.0303,84.0502,17420.0
2025-02-07 13:00:00,84.34,84.5,84.32,84.41,16487.0,84.0502,84.2097,84.0303,84.12,16487.0
2025-02-07 13:30:00,84.42,84.52,84.34,84.45,22838.0,84.1299,84.2296,84.0502,84.1598,22838.0
2025-02-07 14:00:00,84.45,84.9,84.45,84.8,94827.0,84.1598,84.6083,84.1598,84.5086,94827.0
2025-02-07 14:30:00,84.8,84.94,84.69,84.81,78666.0,84.5086,84.6481,84.399,84.5186,78666.0
2025-02-07 15:00:00,84.79,84.79,84.64,84.7,32991.0,84.4987,84.4987,84.3492,84.409,32991.0
2025-02-07 15:30:00,84.73,84.94,84.7,84.83,88380.0,84.4389,84.6481,84.409,84.5385,88380.0
2025-02-10 09:30:00,84.69,85.43,84.37,84.99,24050.0,84.399,85.1365,84.0801,84.698,24050.0
2025-02-10 10:00:00,85.03,85.57,85.0,85.57,36419.0,84.7378,85.276,84.7079,85.276,36419.0
2025-02-10 10:30:00,85.55,85.81,85.43,85.67,36648.0,85.2561,85.5152,85.1365,85.3756,36648.0
2025-02-10 11:00:00,85.69,85.72,85.53,85.7,15557.0,85.3956,85.4255,85.2361,85.4055,15557.0
2025-02-10 11:30:00,85.71,86.0,85.66,85.93,25181.0,85.4155,85.7045,85.3657,85.6347,25181.0
2025-02-10 12:00:00,85.93,85.99,85.83,85.89,18585.0,85.6347,85.6945,85.5351,85.5949,18585.0
2025-02-10 12:30:00,85.86,85.92,85.76,85.89,27921.0,85.565,85.6248,85.4653,85.5949,27921.0
2025-02-10 13:00:00,85.89,86.11,85.88,86.05,24079.0,85.5949,85.8141,85.5849,85.7543,24079.0
2025-02-10 13:30:00,86.08,86.13,86.0,86.03,13821.0,85.7842,85.8341,85.7045,85.7344,13821.0
2025-02-10 14:00:00,86.01,86.1,86.0,86.0,7919.0,85.7145,85.8042,85.7045,85.7045,7919.0
2025-02-10 14:30:00,86.0,86.15,86.0,86.01,27221.0,85.7045,85.854,85.7045,85.7145,27221.0
2025-02-10 15:00:00,86.03,86.11,85.94,86.01,28439.0,85.7344,85.8141,85.6447,85.7145,28439.0
2025-02-10 15:30:00,86.01,86.18,85.83,85.9,93582.0,85.7145,85.8839,85.5351,85.6048,93582.0
2025-02-11 09:30:00,84.74,85.92,84.74,85.85,19823.0,84.4488,85.6248,84.4488,85.555,19823.0
2025-02-11 10:00:00,85.78,85.97,85.66,85.91,28179.0,85.4853,85.6746,85.3657,85.6148,28179.0
2025-02-11 10:30:00,85.84,86.05,85.75,86.05,18124.0,85.5451,85.7543,85.4554,85.7543,18124.0
2025-02-11 11:00:00,86.07,86.12,85.81,85.81,21583.0,85.7743,85.8241,85.5152,85.5152,21583.0
2025-02-11 11:30:00,85.84,85.92,85.73,85.85,17619.0,85.5451,85.6248,85.4354,85.555,17619.0
2025-02-11 12:00:00,85.85,85.91,85.61,85.61,29165.0,85.555,85.6148,85.3158,85.3158,29165.0
2025-02-11 12:30:00,85.64,85.64,85.46,85.5,11374.0,85.3457,85.3457,85.1664,85.2062,11374.0
2025-02-11 13:00:00,85.5,85.52,85.42,85.42,21309.0,85.2062,85.2262,85.1265,85.1265,21309.0
2025-02-11 13:30:00,85.43,85.5,85.33,85.34,12721.0,85.1365,85.2062,85.0368,85.0468,12721.0
2025-02-11 14:00:00,85.35,85.46,85.29,85.44,11869.0,85.0567,85.1664,84.9969,85.1464,11869.0
2025-02-11 14:30:00,85.46,85.54,85.42,85.46,13905.0,85.1664,85.2461,85.1265,85.1664,13905.0
2025-02-11 15:00:00,85.48,85.72,85.43,85.71,32355.0,85.1863,85.4255,85.1365,85.4155,32355.0
2025-02-11 15:30:00,85.74,85.96,85.72,85.78,96819.0,85.4454,85.6646,85.4255,85.4853,96819.0
2025-02-12 09:30:00,84.58,85.07,84.37,84.59,22923.0,84.2894,84.7777,84.0801,84.2993,22923.0
2025-02-12 10:00:00,84.48,84.94,84.4,84.94,31965.0,84.1897,84.6481,84.11,84.6481,31965.0
2025-02-12 10:30:00,84.92,85.09,84.88,84.92,10657.0,84.6282,84.7976,84.5884,84.6282,10657.0
2025-02-12 11:00:00,84.91,84.91,84.51,84.74,39748.0,84.6182,84.6182,84.2196,84.4488,39748.0
2025-02-12 11:30:00,84.76,85.12,84.69,85.07,18339.0,84.4688,84.8275,84.399,84.7777,18339.0
2025-02-12 12:00:00,85.07,85.34,84.98,85.25,21567.0,84.7777,85.0468,84.688,84.9571,21567.0
2025-02-12 12:30:00,85.21,85.34,85.17,85.31,13307.0,84.9172,85.0468,84.8774,85.0169,13307.0
2025-02-12 13:00:00,85.31,85.31,84.95,84.99,11379.0,85.0169,85.0169,84.6581,84.698,11379.0
2025-02-12 13:30:00,84.98,85.01,84.73,84.85,20428.0,84.688,84.7179,84.4389,84.5585,20428.0
2025-02-12 14:00:00,84.84,84.94,84.79,84.91,22003.0,84.5485,84.6481,84.4987,84.6182,22003.0
2025-02-12 14:30:00,84.9,85.1,84.9,84.99,14589.0,84.6083,84.8076,84.6083,84.698,14589.0
2025-02-12 15:00:00,85.02,85.13,85.0,85.02,28951.0,84.7279,84.8375,84.7079,84.7279,28951.0
2025-02-12 15:30:00,85.02,85.35,85.01,85.19,80352.0,84.7279,85.0567,84.7179,84.8973,80352.0
2025-02-13 09:30:00,85.51,85.92,84.84,85.77,32052.0,85.2162,85.6248,84.5485,85.4753,32052.0
2025-02-13 10:00:00,85.87,85.94,85.68,85.68,28405.0,85.575,85.6447,85.3856,85.3856,28405.0
2025-02-13 10:30:00,85.68,85.73,85.44,85.52,16606.0,85.3856,85.4354,85.1464,85.2262,16606.0
2025-02-13 11:00:00,85.57,85.84,85.51,85.71,13305.0,85.276,85.5451,85.2162,85.4155,13305.0
2025-02-13 11:30:00,85.79,85.86,85.72,85.75,13046.0,85.4952,85.565,85.4255,85.4554,13046.0
2025-02-13 12:00:00,85.71,85.72,85.61,85.64,14900.0,85.4155,85.4255,85.3158,85.3457,14900.0
2025-02-13 12:30:00,85.69,85.73,85.42,85.44,11257.0,85.3956,85.4354,85.1265,85.1464,11257.0
2025-02-13 13:00:00,85.41,85.64,85.33,85.64,14288.0,85.1165,85.3457,85.0368,85.3457,14288.0
2025-02-13 13:30:00,85.63,85.75,85.55,85.65,17205.0,85.3358,85.4554,85.2561,85.3557,17205.0
2025-02-13 14:00:00,85.66,86.1,85.65,85.92,16061.0,85.3657,85.8042,85.3557,85.6248,16061.0
2025-02-13 14:30:00,85.92,86.12,85.87,85.98,17596.0,85.6248,85.8241,85.575,85.6846,17596.0
2025-02-13 15:00:00,86.0,86.18,85.97,86.14,17348.0,85.7045,85.8839,85.6746,85.844,17348.0
2025-02-13 15:30:00,86.13,86.19,85.99,86.06,70777.0,85.8341,85.8939,85.6945,85.7643,70777.0
2025-02-14 09:30:00,86.34,86.98,85.62,86.69,11523.0,86.0433,86.6811,85.3258,86.3921,11523.0
2025-02-14 10:00:00,86.63,86.69,86.14,86.14,16187.0,86.3323,86.3921,85.844,85.844,16187.0
2025-02-14 10:30:00,86.22,86.47,86.17,86.24,20808.0,85.9237,86.1729,85.8739,85.9437,20808.0
2025-02-14 11:00:00,86.26,86.37,86.03,86.06,15955.0,85.9636,86.0732,85.7344,85.7643,15955.0
2025-02-14 11:30:00,86.02,86.13,86.0,86.13,7229.0,85.7244,85.8341,85.7045,85.8341,7229.0
2025-02-14 12:00:00,86.15,86.25,86.11,86.2,7530.0,85.854,85.9536,85.8141,85.9038,7530.0
2025-02-14 12:30:00,86.18,86.19,86.07,86.12,21732.0,85.8839,85.8939,85.7743,85.8241,21732.0
2025-02-14 13:00:00,86.03,86.06,85.91,85.98,19045.0,85.7344,85.7643,85.6148,85.6846,19045.0
2025-02-14 13:30:00,85.99,86.15,85.99,86.15,4326.0,85.6945,85.854,85.6945,85.854,4326.0
2025-02-14 14:00:00,86.15,86.24,86.09,86.16,14999.0,85.854,85.9437,85.7942,85.864,14999.0
2025-02-14 14:30:00,86.13,86.13,85.88,85.95,27631.0,85.8341,85.8341,85.5849,85.6547,27631.0
2025-02-14 15:00:00,85.98,86.02,85.76,85.83,34508.0,85.6846,85.7244,85.4653,85.5351,34508.0
2025-02-14 15:30:00,85.8,85.9,85.56,85.82,67959.0,85.5052,85.6048,85.266,85.5251,67959.0
2025-02-18 09:30:00,85.89,86.13,85.8,85.81,10649.0,85.5949,85.8341,85.5052,85.5152,10649.0
2025-02-18 10:00:00,86.0,86.51,85.85,86.51,11141.0,85.7045,86.2128,85.555,86.2128,11141.0
2025-02-18 10:30:00,86.52,86.83,86.52,86.79,13781.0,86.2227,86.5317,86.2227,86.4918,13781.0
2025-02-18 11:00:00,86.73,86.78,86.61,86.67,14980.0,86.432,86.4818,86.3124,86.3722,14980.0
2025-02-18 11:30:00,86.67,86.82,86.61,86.78,15494.0,86.3722,86.5217,86.3124,86.4818,15494.0
2025-02-18 12:00:00,86.78,86.87,86.72,86.79,11980.0,86.4818,86.5715,86.422,86.4918,11980.0
2025-02-18 12:30:00,86.77,86.86,86.71,86.8,22559.0,86.4719,86.5615,86.4121,86.5018,22559.0
2025-02-18 13:00:00,86.79,86.97,86.79,86.89,14945.0,86.4918,86.6712,86.4918,86.5914,14945.0
2025-02-18 13:30:00,86.9,86.97,86.88,86.97,6406.0,86.6014,86.6712,86.5815,86.6712,6406.0
2025-02-18 14:00:00,86.96,87.02,86.74,86.85,16367.0,86.6612,86.721,86.442,86.5516,16367.0
2025-02-18 14:30:00,86.81,87.11,86.8,86.96,22197.0,86.5117,86.8107,86.5018,86.6612,22197.0
2025-02-18 15:00:00,87.0,87.01,86.77,86.79,24328.0,86.7011,86.711,86.4719,86.4918,24328.0
2025-02-18 15:30:00,86.85,87.27,86.85,87.18,64495.0,86.5516,86.9701,86.5516,86.8804,64495.0
2025-02-19 09:30:00,86.81,86.89,86.1,86.89,15028.0,86.5117,86.5914,85.8042,86.5914,15028.0
2025-02-19 10:00:00,87.03,87.47,87.03,87.47,11797.0,86.731,87.1695,86.731,87.1695,11797.0
2025-02-19 10:30:00,87.44,87.57,86.93,86.93,16137.0,87.1396,87.2691,86.6313,86.6313,16137.0
2025-02-19 11:00:00,87.03,87.03,86.81,87.0,12596.0,86.731,86.731,86.5117,86.7011,12596.0
2025-02-19 11:30:00,86.93,87.09,86.9,87.0,13972.0,86.6313,86.7908,86.6014,86.7011,13972.0
2025-02-19 12:00:00,86.98,87.06,86.77,86.87,21467.0,86.6811,86.7609,86.4719,86.5715,21467.0
2025-02-19 12:30:00,86.88,87.08,86.83,87.08,11592.0,86.5815,86.7808,86.5317,86.7808,11592.0
2025-02-19 13:00:00,86.99,87.17,86.97,87.16,6679.0,86.6911,86.8705,86.6712,86.8605,6679.0
2025-02-19 13:30:00,87.14,87.3,87.14,87.22,13545.0,86.8406,87.0,86.8406,86.9203,13545.0
2025-02-19 14:00:00,87.22,87.54,87.22,87.54,10585.0,86.9203,87.2392,86.9203,87.2392,10585.0
2025-02-19 14:30:00,87.5,87.52,87.36,87.37,13220.0,87.1994,87.2193,87.0598,87.0698,13220.0
2025-02-19 15:00:00,87.32,87.39,87.2,87.24,15996.0,87.02,87.0897,86.9004,86.9402,15996.0
2025-02-19 15:30:00,87.24,87.43,87.15,87.19,73213.0,86.9402,87.1296,86.8506,86.8904,73213.0
2025-02-20 09:30:00,87.11,87.17,86.84,87.17,7168.0,86.8107,86.8705,86.5416,86.8705,7168.0
2025-02-20 10:00:00,87.14,87.2,86.87,87.05,12766.0,86.8406,86.9004,86.5715,86.7509,12766.0
2025-02-20 10:30:00,87.03,87.13,86.82,86.82,15738.0,86.731,86.8306,86.5217,86.5217,15738.0
2025-02-20 11:00:00,86.81,86.99,86.74,86.95,14047.0,86.5117,86.6911,86.442,86.6512,14047.0
2025-02-20 11:30:00,86.94,86.99,86.82,86.88,25362.0,86.6413,86.6911,86.5217,86.5815,25362.0
2025-02-20 12:00:00,86.88,87.41,86.88,87.36,4424.0,86.5815,87.1097,86.5815,87.0598,4424.0
2025-02-20 12:30:00,87.35,87.45,87.06,87.09,22551.0,87.0499,87.1495,86.7609,86.7908,22551.0
2025-02-20 13:00:00,87.05,87.17,87.01,87.04,16152.0,86.7509,86.8705,86.711,86.7409,16152.0
2025-02-20 13:30:00,87.04,87.19,87.04,87.09,8040.0,86.7409,86.8904,86.7409,86.7908,8040.0
2025-02-20 14:00:00,87.09,87.36,87.08,87.34,15747.0,86.7908,87.0598,86.7808,87.0399,15747.0
2025-02-20 14:30:00,87.34,87.42,87.23,87.42,19755.0,87.0399,87.1196,86.9303,87.1196,19755.0
2025-02-20 15:00:00,87.42,87.43,87.07,87.2,26838.0,87.1196,87.1296,86.7708,86.9004,26838.0
2025-02-20 15:30:00,87.2,87.6,87.12,87.25,67062.0,86.9004,87.299,86.8207,86.9502,67062.0
2025-02-21 09:30:00,87.81,87.89,86.89,86.9,14197.0,87.5083,87.588,86.5914,86.6014,14197.0
2025-02-21 10:00:00,86.76,86.95,86.72,86.72,14735.0,86.4619,86.6512,86.422,86.422,14735.0
2025-02-21 10:30:00,86.72,86.75,86.36,86.37,15085.0,86.422,86.4519,86.0633,86.0732,15085.0
2025-02-21 11:00:00,86.28,86.41,86.23,86.35,18425.0,85.9835,86.1131,85.9337,86.0533,18425.0
2025-02-21 11:30:00,86.28,86.48,86.21,86.45,18747.0,85.9835,86.1829,85.9138,86.153,18747.0
2025-02-21 12:00:00,86.48,86.55,86.35,86.37,21412.0,86.1829,86.2526,86.0533,86.0732,21412.0
2025-02-21 12:30:00,86.34,86.4,85.92,85.95,23153.0,86.0433,86.1031,85.6248,85.6547,23153.0
2025-02-21 13:00:00,85.91,85.97,85.71,85.79,18732.0,85.6148,85.6746,85.4155,85.4952,18732.0
2025-02-21 13:30:00,85.74,85.92,85.69,85.8,23203.0,85.4454,85.6248,85.3956,85.5052,23203.0
2025-02-21 14:00:00,85.8,85.91,85.54,85.55,33867.0,85.5052,85.6148,85.2461,85.2561,33867.0
2025-02-21 14:30:00,85.59,85.77,85.54,85.72,18867.0,85.2959,85.4753,85.2461,85.4255,18867.0
2025-02-21 15:00:00,85.72,85.94,85.55,85.9,29581.0,85.4255,85.6447,85.2561,85.6048,29581.0
2025-02-21 15:30:00,85.92,86.13,85.79,86.07,146606.0,85.6248,85.8341,85.4952,85.7743,146606.0
2025-02-24 09:30:00,86.18,86.18,85.32,85.71,27856.0,85.8839,85.8839,85.0268,85.4155,27856.0
2025-02-24 10:00:00,85.78,86.38,85.62,86.32,25294.0,85.4853,86.0832,85.3258,86.0234,25294.0
2025-02-24 10:30:00,86.19,86.95,86.16,86.81,28183.0,85.8939,86.6512,85.864,86.5117,28183.0
2025-02-24 11:00:00,86.81,87.13,86.75,87.04,44982.0,86.5117,86.8306,86.4519,86.7409,44982.0
2025-02-24 11:30:00,87.04,87.06,86.58,86.58,33024.0,86.7409,86.7609,86.2825,86.2825,33024.0
2025-02-24 12:00:00,86.56,86.67,86.37,86.5,13978.0,86.2626,86.3722,86.0732,86.2028,13978.0
2025-02-24 12:30:00,86.5,86.75,86.5,86.73,8721.0,86.2028,86.4519,86.2028,86.432,8721.0
2025-02-24 13:00:00,86.7,86.7,86.53,86.65,19330.0,86.4021,86.4021,86.2327,86.3523,19330.0
2025-02-24 13:30:00,86.6,86.81,86.55,86.56,10887.0,86.3024,86.5117,86.2526,86.2626,10887.0
2025-02-24 14:00:00,86.58,86.73,86.56,86.7,12908.0,86.2825,86.432,86.2626,86.4021,12908.0
2025-02-24 14:30:00,86.73,86.84,86.69,86.74,16999.0,86.432,86.5416,86.3921,86.442,16999.0
2025-02-24 15:00:00,86.73,86.83,86.65,86.72,24924.0,86.432,86.5317,86.3523,86.422,24924.0
2025-02-24 15:30:00,86.73,86.89,86.23,86.35,105235.0,86.432,86.5914,85.9337,86.0533,105235.0
2025-02-25 09:30:00,86.47,87.4,85.87,87.29,43369.0,86.1729,87.0997,85.575,86.9901,43369.0
2025-02-25 10:00:00,87.29,87.29,86.54,86.55,33978.0,86.9901,86.9901,86.2426,86.2526,33978.0
2025-02-25 10:30:00,86.53,86.84,86.52,86.64,33134.0,86.2327,86.5416,86.2227,86.3423,33134.0
2025-02-25 11:00:00,86.57,86.85,86.38,86.46,32156.0,86.2725,86.5516,86.0832,86.1629,32156.0
2025-02-25 11:30:00,86.45,86.69,86.27,86.6,20409.0,86.153,86.3921,85.9736,86.3024,20409.0
2025-02-25 12:00:00,86.6,86.63,86.4,86.61,14445.0,86.3024,86.3323,86.1031,86.3124,14445.0
2025-02-25 12:30:00,86.6,86.93,86.57,86.93,15178.0,86.3024,86.6313,86.2725,86.6313,15178.0
2025-02-25 13:00:00,86.92,86.93,86.25,86.3,35927.0,86.6213,86.6313,85.9536,86.0035,35927.0
2025-02-25 13:30:00,86.29,86.46,86.29,86.38,23954.0,85.9935,86.1629,85.9935,86.0832,23954.0
2025-02-25 14:00:00,86.37,86.44,86.02,86.17,48832.0,86.0732,86.143,85.7244,85.8739,48832.0
2025-02-25 14:30:00,86.21,86.79,86.21,86.77,23311.0,85.9138,86.4918,85.9138,86.4719,23311.0
2025-02-25 15:00:00,86.75,86.97,86.72,86.89,33394.0,86.4519,86.6712,86.422,86.5914,33394.0
2025-02-25 15:30:00,86.9,87.0,86.39,86.77,117770.0,86.6014,86.7011,86.0932,86.4719,117770.0
2025-02-26 09:30:00,86.79,87.21,86.64,87.09,19574.0,86.4918,86.9103,86.3423,86.7908,19574.0
2025-02-26 10:00:00,87.09,87.28,86.86,86.98,25119.0,86.7908,86.9801,86.5615,86.6811,25119.0
2025-02-26 10:30:00,86.95,87.05,86.83,86.83,13578.0,86.6512,86.7509,86.5317,86.5317,13578.0
2025-02-26 11:00:00,86.87,87.0,86.82,86.86,14472.0,86.5715,86.7011,86.5217,86.5615,14472.0
2025-02-26 11:30:00,86.86,86.94,86.65,86.66,11531.0,86.5615,86.6413,86.3523,86.3622,11531.0
2025-02-26 12:00:00,86.59,86.63,86.48,86.58,19956.0,86.2925,86.3323,86.1829,86.2825,19956.0
2025-02-26 12:30:00,86.63,86.63,86.16,86.18,16995.0,86.3323,86.3323,85.864,85.8839,16995.0
2025-02-26 13:00:00,86.2,86.27,86.04,86.04,16156.0,85.9038,85.9736,85.7444,85.7444,16156.0
2025-02-26 13:30:00,86.04,86.12,85.78,86.09,20445.0,85.7444,85.8241,85.4853,85.7942,20445.0
2025-02-26 14:00:00,86.03,86.09,85.82,86.05,28998.0,85.7344,85.7942,85.5251,85.7543,28998.0
2025-02-26 14:30:00,86.04,86.1,85.89,85.89,37754.0,85.7444,85.8042,85.5949,85.5949,37754.0
2025-02-26 15:00:00,85.92,86.08,85.92,86.01,35630.0,85.6248,85.7842,85.6248,85.7145,35630.0
2025-02-26 15:30:00,85.98,86.11,85.74,85.86,105790.0,85.6846,85.8141,85.4454,85.565,105790.0
2025-02-27 09:30:00,85.6,86.42,85.28,86.29,21094.0,85.3059,86.1231,84.987,85.9935,21094.0
2025-02-27 10:00:00,86.19,87.09,86.12,86.99,45078.0,85.8939,86.7908,85.8241,86.6911,45078.0
2025-02-27 10:30:00,86.98,86.99,86.64,86.67,33178.0,86.6811,86.6911,86.3423,86.3722,33178.0
2025-02-27 11:00:00,86.7,86.83,86.5,86.72,23775.0,86.4021,86.5317,86.2028,86.422,23775.0
2025-02-27 11:30:00,86.69,86.8,86.31,86.34,22448.0,86.3921,86.5018,86.0134,86.0433,22448.0
2025-02-27 12:00:00,86.37,86.68,86.28,86.67,11434.0,86.0732,86.3822,85.9835,86.3722,11434.0
2025-02-27 12:30:00,86.7,86.71,86.38,86.55,13164.0,86.4021,86.4121,86.0832,86.2526,13164.0
2025-02-27 13:00:00,86.54,86.7,86.44,86.62,18152.0,86.2426,86.4021,86.143,86.3224,18152.0
2025-02-27 13:30:00,86.62,86.7,86.53,86.53,11510.0,86.3224,86.4021,86.2327,86.2327,11510.0
2025-02-27 14:00:00,86.58,86.68,86.51,86.51,11707.0,86.2825,86.3822,86.2128,86.2128,11707.0
2025-02-27 14:30:00,86.48,86.48,86.21,86.37,21575.0,86.1829,86.1829,85.9138,86.0732,21575.0
2025-02-27 15:00:00,86.33,86.33,85.99,85.99,18354.0,86.0334,86.0334,85.6945,85.6945,18354.0
2025-02-27 15:30:00,86.0,86.22,85.87,86.06,95750.0,85.7045,85.9237,85.575,85.7643,95750.0
2025-02-28 09:30:00,86.33,86.98,85.77,86.79,28800.0,86.0334,86.6811,85.4753,86.4918,28800.0
2025-02-28 10:00:00,86.89,86.89,86.48,86.76,19650.0,86.5914,86.5914,86.1829,86.4619,19650.0
2025-02-28 10:30:00,86.8,86.85,86.53,86.73,14399.0,86.5018,86.5516,86.2327,86.432,14399.0
2025-02-28 11:00:00,86.67,86.75,86.35,86.35,26977.0,86.3722,86.4519,86.0533,86.0533,26977.0
2025-02-28 11:30:00,86.38,86.86,86.37,86.79,19965.0,86.0832,86.5615,86.0732,86.4918,19965.0
2025-02-28 12:00:00,86.73,86.8,86.53,86.53,18520.0,86.432,86.5018,86.2327,86.2327,18520.0
2025-02-28 12:30:00,86.55,86.55,86.13,86.25,24513.0,86.2526,86.2526,85.8341,85.9536,24513.0
2025-02-28 13:00:00,86.26,86.34,85.95,86.05,20459.0,85.9636,86.0433,85.6547,85.7543,20459.0
2025-02-28 13:30:00,86.02,86.27,85.85,85.89,18851.0,85.7244,85.9736,85.555,85.5949,18851.0
2025-02-28 14:00:00,85.9,86.12,85.87,86.12,19508.0,85.6048,85.8241,85.575,85.8241,19508.0
2025-02-28 14:30:00,86.08,86.43,86.05,86.43,23036.0,85.7842,86.133,85.7543,86.133,23036.0
2025-02-28 15:00:00,86.42,86.57,86.24,86.56,31464.0,86.1231,86.2725,85.9437,86.2626,31464.0
2025-02-28 15:30:00,86.56,87.2,86.36,87.1,149788.0,86.2626,86.9004,86.0633,86.8007,149788.0
2025-03-03 09:30:00,87.37,87.49,86.67,87.01,67859.0,87.0698,87.1894,86.3722,86.711,67859.0
2025-03-03 10:00:00,86.88,86.88,86.17,86.27,38126.0,86.5815,86.5815,85.8739,85.9736,38126.0
2025-03-03 10:30:00,86.32,86.64,86.29,86.44,33237.0,86.0234,86.3423,85.9935,86.143,33237.0
2025-03-03 11:00:00,86.48,86.52,86.36,86.41,17237.0,86.1829,86.2227,86.0633,86.1131,17237.0
2025-03-03 11:30:00,86.39,86.46,86.19,86.34,49822.0,86.0932,86.1629,85.8939,86.0433,49822.0
2025-03-03 12:00:00,86.34,86.83,86.3,86.69,28160.0,86.0433,86.5317,86.0035,86.3921,28160.0
2025-03-03 12:30:00,86.71,86.77,86.51,86.51,12947.0,86.4121,86.4719,86.2128,86.2128,12947.0
2025-03-03 13:00:00,86.54,86.54,86.12,86.12,15799.0,86.2426,86.2426,85.8241,85.8241,15799.0
2025-03-03 13:30:00,86.12,86.44,86.06,86.22,20738.0,85.8241,86.143,85.7643,85.9237,20738.0
2025-03-03 14:00:00,86.23,86.31,86.13,86.16,17363.0,85.9337,86.0134,85.8341,85.864,17363.0
2025-03-03 14:30:00,86.15,86.26,85.81,85.84,22846.0,85.854,85.9636,85.5152,85.5451,22846.0
2025-03-03 15:00:00,85.82,85.84,85.35,85.38,38321.0,85.5251,85.5451,85.0567,85.0866,38321.0
2025-03-03 15:30:00,85.4,85.53,85.09,85.33,160722.0,85.1066,85.2361,84.7976,85.0368,160722.0
2025-03-04 09:30:00,84.46,84.61,83.27,83.3,51412.0,84.1698,84.3193,82.9839,83.0138,51412.0
2025-03-04 10:00:00,83.29,83.44,82.91,83.31,105841.0,83.0038,83.1533,82.6251,83.0237,105841.0
2025-03-04 10:30:00,83.33,83.45,82.99,83.1,40706.0,83.0437,83.1633,82.7048,82.8145,40706.0
2025-03-04 11:00:00,83.14,83.46,83.04,83.14,41502.0,82.8543,83.1732,82.7547,82.8543,41502.0
2025-03-04 11:30:00,83.19,83.23,82.87,83.05,36061.0,82.9042,82.944,82.5853,82.7646,36061.0
2025-03-04 12:00:00,83.04,83.61,83.01,83.59,128681.0,82.7547,83.3227,82.7248,83.3028,128681.0
2025-03-04 12:30:00,83.56,83.76,83.41,83.5,32138.0,83.2729,83.4722,83.1234,83.2131,32138.0
2025-03-04 13:00:00,83.5,83.99,83.5,83.68,27618.0,83.2131,83.7014,83.2131,83.3925,27618.0
2025-03-04 13:30:00,83.66,84.04,83.6,83.95,27912.0,83.3725,83.7512,83.3128,83.6615,27912.0
2025-03-04 14:00:00,83.95,84.25,83.92,84.13,28219.0,83.6615,83.9605,83.6317,83.8409,28219.0
2025-03-04 14:30:00,84.16,84.34,83.93,84.26,32466.0,83.8708,84.0502,83.6416,83.9705,32466.0
2025-03-04 15:00:00,84.29,84.54,84.11,84.24,38408.0,84.0004,84.2495,83.821,83.9506,38408.0
2025-03-04 15:30:00,84.23,84.23,83.15,83.29,174011.0,83.9406,83.9406,82.8643,83.0038,174011.0
2025-03-05 09:30:00,83.52,84.93,83.41,84.34,33459.0,83.233,84.6382,83.1234,84.0502,33459.0
2025-03-05 10:00:00,84.49,84.9,84.46,84.67,29055.0,84.1997,84.6083,84.1698,84.3791,29055.0
2025-03-05 10:30:00,84.63,84.89,84.56,84.73,28826.0,84.3392,84.5983,84.2695,84.4389,28826.0
2025-03-05 11:00:00,84.71,84.71,84.32,84.38,47628.0,84.4189,84.4189,84.0303,84.0901,47628.0
2025-03-05 11:30:00,84.39,84.69,84.25,84.66,34928.0,84.1,84.399,83.9605,84.3691,34928.0
2025-03-05 12:00:00,84.65,84.8,84.49,84.7,20746.0,84.3591,84.5086,84.1997,84.409,20746.0
2025-03-05 12:30:00,84.73,85.01,84.69,84.99,19453.0,84.4389,84.7179,84.399,84.698,19453.0
2025-03-05 13:00:00,85.04,85.07,84.72,84.94,32885.0,84.7478,84.7777,84.4289,84.6481,32885.0
2025-03-05 13:30:00,84.89,85.12,84.63,85.12,15949.0,84.5983,84.8275,84.3392,84.8275,15949.0
2025-03-05 14:00:00,85.13,85.57,85.09,85.49,21023.0,84.8375,85.276,84.7976,85.1963,21023.0
2025-03-05 14:30:00,85.48,85.65,85.45,85.53,27793.0,85.1863,85.3557,85.1564,85.2361,27793.0
2025-03-05 15:00:00,85.51,85.72,85.38,85.68,33713.0,85.2162,85.4255,85.0866,85.3856,33713.0
2025-03-05 15:30:00,85.64,85.78,85.31,85.54,113193.0,85.3457,85.4853,85.0169,85.2461,113193.0
2025-03-06 09:30:00,85.1,85.81,84.75,85.14,28106.0,84.8076,85.5152,84.4588,84.8475,28106.0
2025-03-06 10:00:00,85.38,85.89,85.16,85.89,26103.0,85.0866,85.5949,84.8674,85.5949,26103.0
2025-03-06 10:30:00,85.79,86.03,85.63,85.98,33766.0,85.4952,85.7344,85.3358,85.6846,33766.0
2025-03-06 11:00:00,85.91,86.15,85.81,86.02,215600.0,85.6148,85.854,85.5152,85.7244,215600.0
2025-03-06 11:30:00,86.16,86.25,85.49,85.61,56350.0,85.864,85.9536,85.1963,85.3158,56350.0
2025-03-06 12:00:00,85.53,85.95,85.51,85.78,22553.0,85.2361,85.6547,85.2162,85.4853,22553.0
2025-03-06 12:30:00,85.76,85.93,85.52,85.79,31087.0,85.4653,85.6347,85.2262,85.4952,31087.0
2025-03-06 13:00:00,85.78,86.23,85.74,86.0,24110.0,85.4853,85.9337,85.4454,85.7045,24110.0
2025-03-06 13:30:00,85.95,86.0,85.66,85.86,29766.0,85.6547,85.7045,85.3657,85.565,29766.0
2025-03-06 14:00:00,85.85,86.02,85.85,85.89,88179.0,85.555,85.7244,85.555,85.5949,88179.0
2025-03-06 14:30:00,85.91,86.73,85.9,86.25,39961.0,85.6148,86.432,85.6048,85.9536,39961.0
2025-03-06 15:00:00,86.22,86.63,86.22,86.63,33213.0,85.9237,86.3323,85.9237,86.3323,33213.0
2025-03-06 15:30:00,86.64,86.72,86.19,86.36,95003.0,86.3423,86.422,85.8939,86.0633,95003.0
2025-03-07 09:30:00,85.63,86.68,85.25,86.55,22424.0,85.3358,86.3822,84.9571,86.2526,22424.0
2025-03-07 10:00:00,86.54,86.58,85.89,86.16,29287.0,86.2426,86.2825,85.5949,85.864,29287.0
2025-03-07 10:30:00,86.16,86.55,85.97,86.51,29925.0,85.864,86.2526,85.6746,86.2128,29925.0
2025-03-07 11:00:00,86.46,86.64,86.21,86.22,36076.0,86.1629,86.3423,85.9138,85.9237,36076.0
2025-03-07 11:30:00,86.29,86.54,86.23,86.41,19455.0,85.9935,86.2426,85.9337,86.1131,19455.0
2025-03-07 12:00:00,86.45,86.51,86.25,86.37,16098.0,86.153,86.2128,85.9536,86.0732,16098.0
2025-03-07 12:30:00,86.37,87.13,86.29,86.93,26733.0,86.0732,86.8306,85.9935,86.6313,26733.0
2025-03-07 13:00:00,86.87,87.21,86.87,86.97,26848.0,86.5715,86.9103,86.5715,86.6712,26848.0
2025-03-07 13:30:00,86.99,87.26,86.95,87.15,33127.0,86.6911,86.9602,86.6512,86.8506,33127.0
2025-03-07 14:00:00,87.15,87.26,86.96,87.21,38449.0,86.8506,86.9602,86.6612,86.9103,38449.0
2025-03-07 14:30:00,87.19,87.44,87.19,87.29,27199.0,86.8904,87.1396,86.8904,86.9901,27199.0
2025-03-07 15:00:00,87.27,87.65,87.21,87.6,40088.0,86.9701,87.3488,86.9103,87.299,40088.0
2025-03-07 15:30:00,87.58,87.67,87.11,87.52,94831.0,87.2791,87.3688,86.8107,87.2193,94831.0
2025-03-10 09:30:00,86.83,87.92,86.32,87.84,33953.0,86.5317,87.6179,86.0234,87.5382,33953.0
2025-03-10 10:00:00,87.83,87.97,87.53,87.77,36585.0,87.5282,87.6677,87.2292,87.4684,36585.0
2025-03-10 10:30:00,87.75,87.83,87.35,87.83,17813.0,87.4485,87.5282,87.0499,87.5282,17813.0
2025-03-10 11:00:00,87.84,88.02,87.72,87.78,32327.0,87.5382,87.7176,87.4186,87.4784,32327.0
2025-03-10 11:30:00,87.78,87.95,87.31,87.38,13370.0,87.4784,87.6478,87.01,87.0798,13370.0
2025-03-10 12:00:00,87.38,87.57,87.32,87.4,27633.0,87.0798,87.2691,87.02,87.0997,27633.0
2025-03-10 12:30:00,87.4,87.61,87.3,87.37,12069.0,87.0997,87.309,87.0,87.0698,12069.0
2025-03-10 13:00:00,87.34,87.47,87.28,87.34,16482.0,87.0399,87.1695,86.9801,87.0399,16482.0
2025-03-10 13:30:00,87.34,87.34,86.9,86.98,17380.0,87.0399,87.0399,86.6014,86.6811,17380.0
2025-03-10 14:00:00,87.02,87.08,86.63,86.7,34243.0,86.721,86.7808,86.3323,86.4021,34243.0
2025-03-10 14:30:00,86.75,86.78,86.42,86.43,22217.0,86.4519,86.4818,86.1231,86.133,22217.0
2025-03-10 15:00:00,86.45,87.23,86.36,87.0,42114.0,86.153,86.9303,86.0633,86.7011,42114.0
2025-03-10 15:30:00,87.0,87.26,86.73,86.86,170165.0,86.7011,86.9602,86.432,86.5615,170165.0
2025-03-11 09:30:00,86.79,87.04,84.93,85.04,28531.0,86.4918,86.7409,84.6382,84.7478,28531.0
2025-03-11 10:00:00,84.97,85.44,84.45,84.56,39745.0,84.678,85.1464,84.1598,84.2695,39745.0
2025-03-11 10:30:00,84.68,84.88,84.4,84.73,23540.0,84.389,84.5884,84.11,84.4389,23540.0
2025-03-11 11:00:00,84.65,85.07,84.51,84.77,19163.0,84.3591,84.7777,84.2196,84.4787,19163.0
2025-03-11 11:30:00,84.73,85.13,84.68,84.84,12324.0,84.4389,84.8375,84.389,84.5485,12324.0
2025-03-11 12:00:00,84.84,84.93,84.38,84.47,9932.0,84.5485,84.6382,84.0901,84.1798,9932.0
2025-03-11 12:30:00,84.47,84.79,84.4,84.58,11957.0,84.1798,84.4987,84.11,84.2894,11957.0
2025-03-11 13:00:00,84.52,84.63,84.44,84.54,5926.0,84.2296,84.3392,84.1499,84.2495,5926.0
2025-03-11 13:30:00,84.53,84.87,84.46,84.6,13701.0,84.2396,84.5784,84.1698,84.3093,13701.0
2025-03-11 14:00:00,84.64,85.32,84.64,85.23,11788.0,84.3492,85.0268,84.3492,84.9371,11788.0
2025-03-11 14:30:00,85.21,85.89,85.1,85.69,14807.0,84.9172,85.5949,84.8076,85.3956,14807.0
2025-03-11 15:00:00,85.73,85.73,85.15,85.31,22141.0,85.4354,85.4354,84.8574,85.0169,22141.0
2025-03-11 15:30:00,85.26,85.41,84.73,84.85,91207.0,84.967,85.1165,84.4389,84.5585,91207.0
2025-03-12 09:30:00,84.99,85.54,84.04,84.25,13553.0,84.698,85.2461,83.7512,83.9605,13553.0
2025-03-12 10:00:00,84.15,84.46,84.02,84.21,17661.0,83.8609,84.1698,83.7313,83.9207,17661.0
2025-03-12 10:30:00,84.16,84.21,83.51,83.51,15420.0,83.8708,83.9207,83.2231,83.2231,15420.0
2025-03-12 11:00:00,83.52,83.82,83.52,83.75,18841.0,83.233,83.532,83.233,83.4622,18841.0
2025-03-12 11:30:00,83.84,84.12,83.84,83.92,9595.0,83.5519,83.831,83.5519,83.6317,9595.0
2025-03-12 12:00:00,83.91,84.06,83.77,83.89,13713.0,83.6217,83.7712,83.4822,83.6018,13713.0
2025-03-12 12:30:00,83.95,84.11,83.56,83.64,8258.0,83.6615,83.821,83.2729,83.3526,8258.0
2025-03-12 13:00:00,83.57,84.01,83.5,84.01,7621.0,83.2829,83.7213,83.2131,83.7213,7621.0
2025-03-12 13:30:00,83.96,84.16,83.55,83.56,11225.0,83.6715,83.8708,83.2629,83.2729,11225.0
2025-03-12 14:00:00,83.48,84.06,83.48,84.06,10001.0,83.1932,83.7712,83.1932,83.7712,10001.0
2025-03-12 14:30:00,84.06,84.24,83.96,84.09,13939.0,83.7712,83.9506,83.6715,83.8011,13939.0
2025-03-12 15:00:00,84.06,84.12,83.87,84.04,15833.0,83.7712,83.831,83.5818,83.7512,15833.0
2025-03-12 15:30:00,84.11,84.17,83.74,83.76,71989.0,83.821,83.8808,83.4523,83.4722,71989.0
2025-03-13 09:30:00,83.92,84.37,83.14,83.92,14596.0,83.6317,84.0801,82.8543,83.6317,14596.0
2025-03-13 10:00:00,83.98,84.5,83.97,84.34,8254.0,83.6914,84.2097,83.6815,84.0502,8254.0
2025-03-13 10:30:00,84.2,84.2,83.85,83.99,9506.0,83.9107,83.9107,83.5619,83.7014,9506.0
2025-03-13 11:00:00,83.94,83.94,83.69,83.84,8771.0,83.6516,83.6516,83.4024,83.5519,8771.0
2025-03-13 11:30:00,83.83,83.83,83.2,83.31,13748.0,83.542,83.542,82.9141,83.0237,13748.0
2025-03-13 12:00:00,83.27,83.52,83.08,83.22,16061.0,82.9839,83.233,82.7945,82.9341,16061.0
2025-03-13 12:30:00,83.17,83.48,83.13,83.37,8442.0,82.8842,83.1932,82.8444,83.0835,8442.0
2025-03-13 13:00:00,83.32,83.38,82.79,82.84,7389.0,83.0337,83.0935,82.5055,82.5554,7389.0
2025-03-13 13:30:00,82.77,82.81,82.41,82.47,17112.0,82.4856,82.5255,82.1268,82.1866,17112.0
2025-03-13 14:00:00,82.47,82.98,82.46,82.91,11117.0,82.1866,82.6949,82.1767,82.6251,11117.0
2025-03-13 14:30:00,82.91,83.01,82.89,83.01,15514.0,82.6251,82.7248,82.6052,82.7248,15514.0
2025-03-13 15:00:00,83.01,83.11,82.74,82.78,22601.0,82.7248,82.8244,82.4557,82.4956,22601.0
2025-03-13 15:30:00,82.78,83.03,82.61,82.77,54894.0,82.4956,82.7447,82.3262,82.4856,54894.0
2025-03-14 09:30:00,83.24,83.65,83.22,83.55,8138.0,82.954,83.3626,82.9341,83.2629,8138.0
2025-03-14 10:00:00,83.46,83.54,82.92,83.08,13180.0,83.1732,83.253,82.6351,82.7945,13180.0
2025-03-14 10:30:00,83.16,83.74,83.16,83.69,6297.0,82.8743,83.4523,82.8743,83.4024,6297.0
2025-03-14 11:00:00,83.68,83.81,83.61,83.8,12818.0,83.3925,83.522,83.3227,83.5121,12818.0
2025-03-14 11:30:00,83.85,83.85,83.6,83.81,6329.0,83.5619,83.5619,83.3128,83.522,6329.0
2025-03-14 12:00:00,83.81,83.82,83.34,83.4,9577.0,83.522,83.532,83.0536,83.1134,9577.0
2025-03-14 12:30:00,83.41,83.95,83.41,83.9,8935.0,83.1234,83.6615,83.1234,83.6117,8935.0
2025-03-14 13:00:00,83.91,83.98,83.76,83.83,10434.0,83.6217,83.6914,83.4722,83.542,10434.0
2025-03-14 13:30:00,83.85,83.86,83.56,83.56,19612.0,83.5619,83.5719,83.2729,83.2729,19612.0
2025-03-14 14:00:00,83.6,83.65,83.48,83.6,20677.0,83.3128,83.3626,83.1932,83.3128,20677.0
2025-03-14 14:30:00,83.62,83.77,83.62,83.68,15351.0,83.3327,83.4822,83.3327,83.3925,15351.0
2025-03-14 15:00:00,83.72,83.89,83.66,83.79,31815.0,83.4323,83.6018,83.3725,83.5021,31815.0
2025-03-14 15:30:00,83.8,84.02,83.69,83.89,56752.0,83.5121,83.7313,83.4024,83.6018,56752.0
2025-03-17 09:30:00,83.46,84.46,83.46,84.23,12602.0,83.1732,84.1698,83.1732,83.9406,12602.0
2025-03-17 10:00:00,84.11,84.39,83.98,84.19,15192.0,83.821,84.1,83.6914,83.9007,15192.0
2025-03-17 10:30:00,84.19,84.45,84.05,84.14,8878.0,83.9007,84.1598,83.7612,83.8509,8878.0
2025-03-17 11:00:00,84.2,84.6,84.2,84.51,6693.0,83.9107,84.3093,83.9107,84.2196,6693.0
2025-03-17 11:30:00,84.51,84.54,84.14,84.2,10228.0,84.2196,84.2495,83.8509,83.9107,10228.0
2025-03-17 12:00:00,84.15,84.31,84.13,84.13,3059.0,83.8609,84.0203,83.8409,83.8409,3059.0
2025-03-17 12:30:00,84.2,84.28,84.01,84.23,9328.0,83.9107,83.9904,83.7213,83.9406,9328.0
2025-03-17 13:00:00,84.28,84.28,84.09,84.19,7481.0,83.9904,83.9904,83.8011,83.9007,7481.0
2025-03-17 13:30:00,84.19,84.5,84.18,84.45,13277.0,83.9007,84.2097,83.8908,84.1598,13277.0
2025-03-17 14:00:00,84.48,84.7,84.48,84.51,11994.0,84.1897,84.409,84.1897,84.2196,11994.0
2025-03-17 14:30:00,84.51,84.52,84.29,84.35,25722.0,84.2196,84.2296,84.0004,84.0602,25722.0
2025-03-17 15:00:00,84.36,84.43,84.13,84.4,13917.0,84.0701,84.1399,83.8409,84.11,13917.0
2025-03-17 15:30:00,84.4,84.43,84.04,84.38,85184.0,84.11,84.1399,83.7512,84.0901,85184.0
2025-03-18 09:30:00,84.08,84.35,83.81,84.06,7506.0,83.7911,84.0602,83.522,83.7712,7506.0
2025-03-18 10:00:00,83.86,84.29,83.83,84.01,21263.0,83.5719,84.0004,83.542,83.7213,21263.0
2025-03-18 10:30:00,84.01,84.27,83.85,83.97,13198.0,83.7213,83.9804,83.5619,83.6815,13198.0
2025-03-18 11:00:00,83.84,83.86,83.33,83.35,14551.0,83.5519,83.5719,83.0437,83.0636,14551.0
2025-03-18 11:30:00,83.35,83.37,83.02,83.02,24090.0,83.0636,83.0835,82.7347,82.7347,24090.0
2025-03-18 12:00:00,83.03,83.23,82.96,83.23,19576.0,82.7447,82.944,82.6749,82.944,19576.0
2025-03-18 12:30:00,83.18,83.26,82.99,83.11,11806.0,82.8942,82.9739,82.7048,82.8244,11806.0
2025-03-18 13:00:00,83.11,83.39,82.96,83.39,26567.0,82.8244,83.1035,82.6749,83.1035,26567.0
2025-03-18 13:30:00,83.37,83.6,83.32,83.44,18562.0,83.0835,83.3128,83.0337,83.1533,18562.0
2025-03-18 14:00:00,83.44,83.53,83.28,83.29,25672.0,83.1533,83.243,82.9939,83.0038,25672.0
2025-03-18 14:30:00,83.34,83.5,83.29,83.47,26248.0,83.0536,83.2131,83.0038,83.1832,26248.0
2025-03-18 15:00:00,83.45,83.58,83.31,83.49,18880.0,83.1633,83.2928,83.0237,83.2031,18880.0
2025-03-18 15:30:00,83.52,83.67,83.44,83.61,80817.0,83.233,83.3825,83.1533,83.3227,80817.0
2025-03-19 09:30:00,83.67,84.28,83.66,83.78,17076.0,83.3825,83.9904,83.3725,83.4921,17076.0
2025-03-19 10:00:00,83.77,84.04,83.66,83.91,12254.0,83.4822,83.7512,83.3725,83.6217,12254.0
2025-03-19 10:30:00,83.91,83.91,83.59,83.62,14304.0,83.6217,83.6217,83.3028,83.3327,14304.0
2025-03-19 11:00:00,83.64,83.8,83.52,83.65,20019.0,83.3526,83.5121,83.233,83.3626,20019.0
2025-03-19 11:30:00,83.65,83.7,83.53,83.56,18903.0,83.3626,83.4124,83.243,83.2729,18903.0
2025-03-19 12:00:00,83.59,83.68,83.44,83.64,21840.0,83.3028,83.3925,83.1533,83.3526,21840.0
2025-03-19 12:30:00,83.64,83.67,83.42,83.42,15944.0,83.3526,83.3825,83.1334,83.1334,15944.0
2025-03-19 13:00:00,83.41,83.41,82.81,82.91,21286.0,83.1234,83.1234,82.5255,82.6251,21286.0
2025-03-19 13:30:00,82.91,83.0,82.61,82.61,20707.0,82.6251,82.7148,82.3262,82.3262,20707.0
2025-03-19 14:00:00,82.58,83.0,82.44,82.72,65563.0,82.2963,82.7148,82.1567,82.4358,65563.0
2025-03-19 14:30:00,82.76,83.24,82.63,83.14,57654.0,82.4756,82.954,82.3461,82.8543,57654.0
2025-03-19 15:00:00,83.1,83.5,83.04,83.12,51667.0,82.8145,83.2131,82.7547,82.8344,51667.0
2025-03-19 15:30:00,83.13,83.52,83.12,83.52,160041.0,82.8444,83.233,82.8344,83.233,160041.0
2025-03-20 09:30:00,82.64,83.5,82.42,83.5,23606.0,82.356,83.2131,82.1368,83.2131,23606.0
2025-03-20 10:00:00,83.38,83.82,83.37,83.65,15049.0,83.0935,83.532,83.0835,83.3626,15049.0
2025-03-20 10:30:00,83.65,83.79,83.44,83.71,17637.0,83.3626,83.5021,83.1533,83.4224,17637.0
2025-03-20 11:00:00,83.74,83.8,83.5,83.6,11440.0,83.4523,83.5121,83.2131,83.3128,11440.0
2025-03-20 11:30:00,83.58,83.59,83.35,83.48,11768.0,83.2928,83.3028,83.0636,83.1932,11768.0
2025-03-20 12:00:00,83.48,83.64,83.28,83.38,12313.0,83.1932,83.3526,82.9939,83.0935,12313.0
2025-03-20 12:30:00,83.36,83.46,83.24,83.27,8942.0,83.0736,83.1732,82.954,82.9839,8942.0
2025-03-20 13:00:00,83.27,83.49,83.24,83.27,11051.0,82.9839,83.2031,82.954,82.9839,11051.0
2025-03-20 13:30:00,83.38,83.45,83.21,83.23,14057.0,83.0935,83.1633,82.9241,82.944,14057.0
2025-03-20 14:00:00,83.3,83.36,83.15,83.16,13130.0,83.0138,83.0736,82.8643,82.8743,13130.0
2025-03-20 14:30:00,83.1,83.43,83.03,83.19,13821.0,82.8145,83.1433,82.7447,82.9042,13821.0
2025-03-20 15:00:00,83.24,83.35,83.1,83.13,22744.0,82.954,83.0636,82.8145,82.8444,22744.0
2025-03-20 15:30:00,83.15,83.45,83.15,83.28,84856.0,82.8643,83.1633,82.8643,82.9939,84856.0
2025-03-21 09:30:00,82.66,82.66,81.74,81.91,166408.0,82.376,82.376,81.4591,81.6286,166408.0
2025-03-21 10:00:00,81.96,81.98,81.29,81.35,51958.0,81.6784,81.6983,81.0107,81.0705,51958.0
2025-03-21 10:30:00,81.33,81.61,81.16,81.61,61508.0,81.0506,81.3296,80.8811,81.3296,61508.0
2025-03-21 11:00:00,81.62,81.73,81.43,81.44,49147.0,81.3396,81.4492,81.1502,81.1602,49147.0
2025-03-21 11:30:00,81.44,81.56,81.29,81.36,28610.0,81.1602,81.2798,81.0107,81.0804,28610.0
2025-03-21 12:00:00,81.35,81.71,81.33,81.7,81487.0,81.0705,81.4292,81.0506,81.4193,81487.0
2025-03-21 12:30:00,81.72,81.95,81.54,81.92,39048.0,81.4392,81.6684,81.2598,81.6385,39048.0
2025-03-21 13:00:00,81.93,81.98,81.79,81.87,74644.0,81.6485,81.6983,81.509,81.5887,74644.0
2025-03-21 13:30:00,81.86,82.19,81.78,82.04,27414.0,81.5787,81.9076,81.499,81.7581,27414.0
2025-03-21 14:00:00,82.01,82.03,81.82,81.85,19519.0,81.7282,81.7481,81.5389,81.5688,19519.0
2025-03-21 14:30:00,81.86,82.29,81.85,82.21,30066.0,81.5787,82.0073,81.5688,81.9275,30066.0
2025-03-21 15:00:00,82.17,82.29,82.04,82.16,28790.0,81.8877,82.0073,81.7581,81.8777,28790.0
2025-03-21 15:30:00,82.19,82.5,81.89,82.16,192350.0,81.9076,82.2165,81.6086,81.8777,192350.0
2025-03-24 09:30:00,82.77,83.54,82.25,83.23,45323.0,82.4856,83.253,81.9674,82.944,45323.0
2025-03-24 10:00:00,83.45,83.71,83.17,83.59,20689.0,83.1633,83.4224,82.8842,83.3028,20689.0
2025-03-24 10:30:00,83.52,83.9,83.51,83.9,20176.0,83.233,83.6117,83.2231,83.6117,20176.0
2025-03-24 11:00:00,83.9,83.9,83.53,83.56,11545.0,83.6117,83.6117,83.243,83.2729,11545.0
2025-03-24 11:30:00,83.56,83.6,83.4,83.51,27654.0,83.2729,83.3128,83.1134,83.2231,27654.0
2025-03-24 12:00:00,83.47,83.59,83.34,83.34,14252.0,83.1832,83.3028,83.0536,83.0536,14252.0
2025-03-24 12:30:00,83.34,83.4,83.07,83.1,18251.0,83.0536,83.1134,82.7846,82.8145,18251.0
2025-03-24 13:00:00,83.13,83.25,83.06,83.18,57691.0,82.8444,82.964,82.7746,82.8942,57691.0
2025-03-24 13:30:00,83.21,83.34,83.12,83.12,30773.0,82.9241,83.0536,82.8344,82.8344,30773.0
2025-03-24 14:00:00,83.14,83.17,82.93,82.98,22952.0,82.8543,82.8842,82.6451,82.6949,22952.0
2025-03-24 14:30:00,82.98,83.31,82.96,83.31,41221.0,82.6949,83.0237,82.6749,83.0237,41221.0
2025-03-24 15:00:00,83.31,83.64,83.25,83.56,25232.0,83.0237,83.3526,82.964,83.2729,25232.0
2025-03-24 15:30:00,83.56,83.97,83.56,83.82,106189.0,83.2729,83.6815,83.2729,83.532,106189.0
2025-03-25 09:30:00,84.18,84.54,83.83,84.0,14497.0,83.8908,84.2495,83.542,83.7114,14497.0
2025-03-25 10:00:00,84.01,84.28,83.76,83.99,28954.0,83.7213,83.9904,83.4722,83.7014,28954.0
2025-03-25 10:30:00,84.14,84.22,83.96,83.97,11167.0,83.8509,83.9306,83.6715,83.6815,11167.0
2025-03-25 11:00:00,84.02,84.29,83.94,84.29,2796.0,83.7313,84.0004,83.6516,84.0004,2796.0
2025-03-25 11:30:00,84.28,84.38,83.9,84.03,16101.0,83.9904,84.0901,83.6117,83.7413,16101.0
2025-03-25 12:00:00,84.07,84.21,84.07,84.15,9563.0,83.7811,83.9207,83.7811,83.8609,9563.0
2025-03-25 12:30:00,84.15,84.34,83.98,84.28,13098.0,83.8609,84.0502,83.6914,83.9904,13098.0
2025-03-25 13:00:00,84.32,84.39,84.18,84.24,9796.0,84.0303,84.1,83.8908,83.9506,9796.0
2025-03-25 13:30:00,84.19,84.43,84.19,84.24,21948.0,83.9007,84.1399,83.9007,83.9506,21948.0
2025-03-25 14:00:00,84.25,84.44,84.24,84.37,22659.0,83.9605,84.1499,83.9506,84.0801,22659.0
2025-03-25 14:30:00,84.3,84.3,84.1,84.19,8550.0,84.0103,84.0103,83.811,83.9007,8550.0
2025-03-25 15:00:00,84.16,84.33,84.08,84.1,17050.0,83.8708,84.0402,83.7911,83.811,17050.0
2025-03-25 15:30:00,84.11,84.29,83.56,84.25,76249.0,83.821,84.0004,83.2729,83.9605,76249.0
2025-03-26 09:30:00,84.25,85.18,83.61,84.57,17716.0,83.9605,84.8873,83.3227,84.2794,17716.0
2025-03-26 10:00:00,84.66,85.02,84.57,84.8,25403.0,84.3691,84.7279,84.2794,84.5086,25403.0
2025-03-26 10:30:00,84.79,84.95,84.68,84.7,10149.0,84.4987,84.6581,84.389,84.409,10149.0
2025-03-26 11:00:00,84.71,84.91,84.71,84.73,11974.0,84.4189,84.6182,84.4189,84.4389,11974.0
2025-03-26 11:30:00,84.76,84.96,84.66,84.67,16586.0,84.4688,84.6681,84.3691,84.3791,16586.0
2025-03-26 12:00:00,84.71,85.1,84.7,85.06,21302.0,84.4189,84.8076,84.409,84.7677,21302.0
2025-03-26 12:30:00,85.09,85.09,84.56,84.58,10146.0,84.7976,84.7976,84.2695,84.2894,10146.0
2025-03-26 13:00:00,84.56,84.68,84.37,84.37,8419.0,84.2695,84.389,84.0801,84.0801,8419.0
2025-03-26 13:30:00,84.29,84.41,84.2,84.41,6822.0,84.0004,84.12,83.9107,84.12,6822.0
2025-03-26 14:00:00,84.43,84.74,84.43,84.64,10098.0,84.1399,84.4488,84.1399,84.3492,10098.0
2025-03-26 14:30:00,84.67,84.71,84.38,84.49,9592.0,84.3791,84.4189,84.0901,84.1997,9592.0
2025-03-26 15:00:00,84.5,84.6,84.38,84.47,14440.0,84.2097,84.3093,84.0901,84.1798,14440.0
2025-03-26 15:30:00,84.47,84.74,84.42,84.62,70038.0,84.1798,84.4488,84.1299,84.3292,70038.0
2025-03-27 09:30:00,84.99,84.99,83.87,84.45,22435.0,84.698,84.698,83.5818,84.1598,22435.0
2025-03-27 10:00:00,84.45,84.61,84.14,84.58,41350.0,84.1598,84.3193,83.8509,84.2894,41350.0
2025-03-27 10:30:00,84.67,84.89,84.65,84.69,14273.0,84.3791,84.5983,84.3591,84.399,14273.0
2025-03-27 11:00:00,84.67,84.76,84.52,84.55,22097.0,84.3791,84.4688,84.2296,84.2595,22097.0
2025-03-27 11:30:00,84.49,84.5,83.88,84.06,19071.0,84.1997,84.2097,83.5918,83.7712,19071.0
2025-03-27 12:00:00,84.05,84.48,84.04,84.27,16253.0,83.7612,84.1897,83.7512,83.9804,16253.0
2025-03-27 12:30:00,84.27,84.49,83.85,83.93,25745.0,83.9804,84.1997,83.5619,83.6416,25745.0
2025-03-27 13:00:00,83.88,84.17,83.79,84.06,23873.0,83.5918,83.8808,83.5021,83.7712,23873.0
2025-03-27 13:30:00,84.04,84.06,83.81,83.94,21863.0,83.7512,83.7712,83.522,83.6516,21863.0
2025-03-27 14:00:00,83.93,84.21,83.91,84.02,16607.0,83.6416,83.9207,83.6217,83.7313,16607.0
2025-03-27 14:30:00,84.0,84.24,84.0,84.08,28198.0,83.7114,83.9506,83.7114,83.7911,28198.0
2025-03-27 15:00:00,84.11,84.55,84.11,84.46,21030.0,83.821,84.2595,83.821,84.1698,21030.0
2025-03-27 15:30:00,84.49,84.54,84.15,84.44,131311.0,84.1997,84.2495,83.8609,84.1499,131311.0
2025-03-28 09:30:00,84.27,84.86,83.82,83.84,14529.0,83.9804,84.5684,83.532,83.5519,14529.0
2025-03-28 10:00:00,83.68,83.99,83.49,83.49,10840.0,83.3925,83.7014,83.2031,83.2031,10840.0
2025-03-28 10:30:00,83.64,83.73,83.35,83.48,14629.0,83.3526,83.4423,83.0636,83.1932,14629.0
2025-03-28 11:00:00,83.48,83.56,83.26,83.39,14296.0,83.1932,83.2729,82.9739,83.1035,14296.0
2025-03-28 11:30:00,83.39,83.6,83.3,83.33,9011.0,83.1035,83.3128,83.0138,83.0437,9011.0
2025-03-28 12:00:00,83.27,83.39,83.12,83.12,12759.0,82.9839,83.1035,82.8344,82.8344,12759.0
2025-03-28 12:30:00,83.21,83.53,83.18,83.35,13509.0,82.9241,83.243,82.8942,83.0636,13509.0
2025-03-28 13:00:00,83.31,83.32,83.11,83.12,13029.0,83.0237,83.0337,82.8244,82.8344,13029.0
2025-03-28 13:30:00,83.13,83.34,83.09,83.3,14414.0,82.8444,83.0536,82.8045,83.0138,14414.0
2025-03-28 14:00:00,83.33,83.39,83.01,83.06,15516.0,83.0437,83.1035,82.7248,82.7746,15516.0
2025-03-28 14:30:00,83.08,83.37,82.92,83.37,20930.0,82.7945,83.0835,82.6351,83.0835,20930.0
2025-03-28 15:00:00,83.35,83.49,83.27,83.27,20627.0,83.0636,83.2031,82.9839,82.9839,20627.0
2025-03-28 15:30:00,83.28,83.59,83.25,83.4,83361.0,82.9939,83.3028,82.964,83.1134,83361.0
2025-03-31 09:30:00,82.89,83.17,82.1,82.94,18495.0,82.6052,82.8842,81.8179,82.655,18495.0
2025-03-31 10:00:00,83.06,83.26,82.82,82.91,25513.0,82.7746,82.9739,82.5354,82.6251,25513.0
2025-03-31 10:30:00,82.91,83.3,82.88,83.0,12016.0,82.6251,83.0138,82.5952,82.7148,12016.0
2025-03-31 11:00:00,83.02,83.41,83.02,83.14,15883.0,82.7347,83.1234,82.7347,82.8543,15883.0
2025-03-31 11:30:00,83.17,83.31,83.01,83.17,12613.0,82.8842,83.0237,82.7248,82.8842,12613.0
2025-03-31 12:00:00,83.19,83.19,82.79,83.14,17576.0,82.9042,82.9042,82.5055,82.8543,17576.0
2025-03-31 12:30:00,83.14,83.21,83.02,83.07,11709.0,82.8543,82.9241,82.7347,82.7846,11709.0
2025-03-31 13:00:00,83.06,83.34,82.92,83.07,10885.0,82.7746,83.0536,82.6351,82.7846,10885.0
2025-03-31 13:30:00,83.06,83.21,83.0,83.09,9047.0,82.7746,82.9241,82.7148,82.8045,9047.0
2025-03-31 14:00:00,83.06,83.65,83.05,83.49,11640.0,82.7746,83.3626,82.7646,83.2031,11640.0
2025-03-31 14:30:00,83.51,83.6,83.41,83.46,11567.0,83.2231,83.3128,83.1234,83.1732,11567.0
2025-03-31 15:00:00,83.48,83.82,83.47,83.47,15237.0,83.1932,83.532,83.1832,83.1832,15237.0
2025-03-31 15:30:00,83.47,84.1,83.43,83.49,65402.0,83.1832,83.811,83.1433,83.2031,65402.0
2025-04-01 09:30:00,83.23,83.5,82.76,83.17,16145.0,82.944,83.2131,82.4756,82.8842,16145.0
2025-04-01 10:00:00,83.2,83.51,83.1,83.22,17989.0,82.9141,83.2231,82.8145,82.9341,17989.0
2025-04-01 10:30:00,83.22,83.92,83.18,83.91,8752.0,82.9341,83.6317,82.8942,83.6217,8752.0
2025-04-01 11:00:00,83.83,84.34,83.82,83.99,16992.0,83.542,84.0502,83.532,83.7014,16992.0
2025-04-01 11:30:00,83.94,84.15,83.9,84.15,13225.0,83.6516,83.8609,83.6117,83.8609,13225.0
2025-04-01 12:00:00,84.15,84.24,83.72,83.72,15522.0,83.8609,83.9506,83.4323,83.4323,15522.0
2025-04-01 12:30:00,83.72,83.81,83.53,83.81,14159.0,83.4323,83.522,83.243,83.522,14159.0
2025-04-01 13:00:00,83.82,84.15,83.78,84.0,26700.0,83.532,83.8609,83.4921,83.7114,26700.0
2025-04-01 13:30:00,84.0,84.13,83.96,84.03,9484.0,83.7114,83.8409,83.6715,83.7413,9484.0
2025-04-01 14:00:00,83.88,83.89,83.68,83.82,21684.0,83.5918,83.6018,83.3925,83.532,21684.0
2025-04-01 14:30:00,83.82,84.09,83.8,84.04,66434.0,83.532,83.8011,83.5121,83.7512,66434.0
2025-04-01 15:00:00,84.03,84.25,84.0,84.2,18459.0,83.7413,83.9605,83.7114,83.9107,18459.0
2025-04-01 15:30:00,84.18,84.4,84.16,84.33,110929.0,83.8908,84.11,83.8708,84.0402,110929.0
2025-04-02 09:30:00,83.6,84.53,83.43,84.34,69188.0,83.3128,84.2396,83.1433,84.0502,69188.0
2025-04-02 10:00:00,84.24,84.41,84.01,84.4,20071.0,83.9506,84.12,83.7213,84.11,20071.0
2025-04-02 10:30:00,84.4,84.51,84.11,84.34,19032.0,84.11,84.2196,83.821,84.0502,19032.0
2025-04-02 11:00:00,84.38,84.59,84.32,84.54,17649.0,84.0901,84.2993,84.0303,84.2495,17649.0
2025-04-02 11:30:00,84.58,84.76,84.32,84.45,13000.0,84.2894,84.4688,84.0303,84.1598,13000.0
2025-04-02 12:00:00,84.5,84.84,84.47,84.75,9459.0,84.2097,84.5485,84.1798,84.4588,9459.0
2025-04-02 12:30:00,84.78,84.87,84.49,84.81,25506.0,84.4887,84.5784,84.1997,84.5186,25506.0
2025-04-02 13:00:00,84.92,85.15,84.89,84.9,11494.0,84.6282,84.8574,84.5983,84.6083,11494.0
2025-04-02 13:30:00,84.95,84.95,84.43,84.6,16835.0,84.6581,84.6581,84.1399,84.3093,16835.0
2025-04-02 14:00:00,84.57,84.61,84.28,84.28,23313.0,84.2794,84.3193,83.9904,83.9904,23313.0
2025-04-02 14:30:00,84.35,84.65,84.25,84.25,20492.0,84.0602,84.3591,83.9605,83.9605,20492.0
2025-04-02 15:00:00,84.31,84.44,84.19,84.38,31735.0,84.0203,84.1499,83.9007,84.0901,31735.0
2025-04-02 15:30:00,84.38,84.72,84.31,84.63,239622.0,84.0901,84.4289,84.0203,84.3392,239622.0
2025-04-03 09:30:00,82.06,82.71,81.38,81.52,29794.0,81.778,82.4258,81.1004,81.2399,29794.0
2025-04-03 10:00:00,81.4,81.49,80.91,81.09,21655.0,81.1203,81.21,80.632,80.8114,21655.0
2025-04-03 10:30:00,81.16,81.3,80.71,80.71,26755.0,80.8811,81.0207,80.4327,80.4327,26755.0
2025-04-03 11:00:00,80.66,81.24,80.54,81.14,24668.0,80.3829,80.9609,80.2633,80.8612,24668.0
2025-04-03 11:30:00,81.07,81.34,80.73,81.34,22167.0,80.7914,81.0605,80.4526,81.0605,22167.0
2025-04-03 12:00:00,81.25,81.75,81.25,81.59,13623.0,80.9708,81.4691,80.9708,81.3097,13623.0
2025-04-03 12:30:00,81.73,81.78,81.35,81.4,14594.0,81.4492,81.499,81.0705,81.1203,14594.0
2025-04-03 13:00:00,81.45,81.49,80.92,81.01,26741.0,81.1701,81.21,80.642,80.7316,26741.0
2025-04-03 13:30:00,81.01,81.25,80.86,81.18,24948.0,80.7316,80.9708,80.5822,80.9011,24948.0
2025-04-03 14:00:00,81.24,81.25,80.84,80.95,20367.0,80.9609,80.9708,80.5622,80.6719,20367.0
2025-04-03 14:30:00,80.99,81.09,80.79,80.96,28050.0,80.7117,80.8114,80.5124,80.6818,28050.0
2025-04-03 15:00:00,80.88,80.96,80.4,80.64,36162.0,80.6021,80.6818,80.1237,80.3629,36162.0
2025-04-03 15:30:00,80.64,80.68,80.12,80.21,102094.0,80.3629,80.4028,79.8447,79.9344,102094.0
2025-04-04 09:30:00,77.63,78.46,77.37,78.37,39526.0,77.3633,78.1904,77.1042,78.1007,39526.0
2025-04-04 10:00:00,78.19,78.31,77.39,77.5,90344.0,77.9213,78.0409,77.1241,77.2337,90344.0
2025-04-04 10:30:00,77.52,77.58,76.59,77.43,52547.0,77.2536,77.3134,76.3268,77.164,52547.0
2025-04-04 11:00:00,77.38,78.54,77.37,77.62,197329.0,77.1141,78.2701,77.1042,77.3533,197329.0
2025-04-04 11:30:00,77.64,77.81,76.77,76.92,59872.0,77.3732,77.5426,76.5062,76.6557,59872.0
2025-04-04 12:00:00,76.92,77.28,76.57,76.8,71128.0,76.6557,77.0145,76.3069,76.5361,71128.0
2025-04-04 12:30:00,76.8,76.86,76.37,76.37,90022.0,76.5361,76.5959,76.1076,76.1076,90022.0
2025-04-04 13:00:00,76.36,76.69,75.78,76.48,51535.0,76.0976,76.4265,75.5196,76.2172,51535.0
2025-04-04 13:30:00,76.35,77.05,76.14,76.86,48971.0,76.0877,76.7853,75.8784,76.5959,48971.0
2025-04-04 14:00:00,76.87,77.1,76.05,76.21,47569.0,76.6059,76.8351,75.7887,75.9481,47569.0
2025-04-04 14:30:00,76.16,76.41,75.77,76.1,98550.0,75.8983,76.1475,75.5097,75.8385,98550.0
2025-04-04 15:00:00,76.11,76.52,75.76,76.23,65687.0,75.8485,76.2571,75.4997,75.9681,65687.0
2025-04-04 15:30:00,76.26,76.8,75.64,75.75,178538.0,75.998,76.5361,75.3801,75.4897,178538.0
2025-04-07 09:30:00,73.87,73.87,72.06,73.77,44038.0,73.6162,73.6162,71.8124,73.5165,44038.0
2025-04-07 10:00:00,73.88,77.06,73.37,74.34,122798.0,73.6261,76.7952,73.1179,74.0846,122798.0
2025-04-07 10:30:00,74.18,75.67,73.87,75.51,34672.0,73.9251,75.41,73.6162,75.2505,34672.0
2025-04-07 11:00:00,75.35,76.0,73.25,73.25,68820.0,75.0911,75.7389,72.9983,72.9983,68820.0
2025-04-07 11:30:00,73.41,74.87,73.4,74.25,55020.0,73.1578,74.6127,73.1478,73.9949,55020.0
2025-04-07 12:00:00,74.24,74.42,73.5,74.42,49727.0,73.9849,74.1643,73.2475,74.1643,49727.0
2025-04-07 12:30:00,74.4,74.55,73.25,73.38,68165.0,74.1444,74.2938,72.9983,73.1279,68165.0
2025-04-07 13:00:00,73.5,74.81,73.44,74.72,39995.0,73.2475,74.553,73.1877,74.4633,39995.0
2025-04-07 13:30:00,74.84,75.44,74.37,75.31,43298.0,74.5829,75.1808,74.1145,75.0512,43298.0
2025-04-07 14:00:00,75.41,75.45,74.47,74.47,55693.0,75.1509,75.1908,74.2141,74.2141,55693.0
2025-04-07 14:30:00,74.57,75.05,74.0,74.11,48618.0,74.3138,74.7921,73.7457,73.8554,48618.0
2025-04-07 15:00:00,74.19,74.59,73.76,73.8,74288.0,73.9351,74.3337,73.5066,73.5464,74288.0
2025-04-07 15:30:00,73.8,74.97,73.8,74.5,147563.0,73.5464,74.7124,73.5464,74.244,147563.0
2025-04-08 09:30:00,76.46,77.19,75.51,77.02,62923.0,76.1973,76.9248,75.2505,76.7554,62923.0
2025-04-08 10:00:00,77.02,77.42,76.61,77.18,75236.0,76.7554,77.154,76.3468,76.9148,75236.0
2025-04-08 10:30:00,77.13,77.32,76.15,76.42,40181.0,76.865,77.0543,75.8883,76.1574,40181.0
2025-04-08 11:00:00,76.32,76.53,75.91,76.17,46729.0,76.0578,76.267,75.6492,75.9083,46729.0
2025-04-08 11:30:00,76.17,76.81,76.01,76.75,80498.0,75.9083,76.5461,75.7488,76.4863,80498.0
2025-04-08 12:00:00,76.67,76.85,76.14,76.44,26801.0,76.4066,76.5859,75.8784,76.1774,26801.0
2025-04-08 12:30:00,76.38,76.47,75.29,75.29,35591.0,76.1176,76.2072,75.0313,75.0313,35591.0
2025-04-08 13:00:00,75.17,75.51,74.42,74.42,33836.0,74.9117,75.2505,74.1643,74.1643,33836.0
2025-04-08 13:30:00,74.49,75.33,74.49,75.14,41260.0,74.2341,75.0712,74.2341,74.8818,41260.0
2025-04-08 14:00:00,75.08,75.27,74.7,74.7,37104.0,74.822,75.0114,74.4433,74.4433,37104.0
2025-04-08 14:30:00,74.66,75.57,74.48,74.54,47615.0,74.4035,75.3103,74.2241,74.2839,47615.0
2025-04-08 15:00:00,74.49,74.5,73.68,74.14,56868.0,74.2341,74.244,73.4268,73.8853,56868.0
2025-04-08 15:30:00,74.13,74.14,72.93,74.11,148110.0,73.8753,73.8853,72.6794,73.8554,148110.0
2025-04-09 09:30:00,72.55,74.38,72.29,74.3,40954.0,72.3007,74.1244,72.0416,74.0447,40954.0
2025-04-09 10:00:00,74.45,74.69,73.62,73.89,47537.0,74.1942,74.4334,73.367,73.6361,47537.0
2025-04-09 10:30:00,73.89,74.3,73.46,73.46,77075.0,73.6361,74.0447,73.2076,73.2076,77075.0
2025-04-09 11:00:00,73.5,74.19,73.49,73.6,67528.0,73.2475,73.9351,73.2375,73.3471,67528.0
2025-04-09 11:30:00,73.6,73.8,73.21,73.25,43075.0,73.3471,73.5464,72.9585,72.9983,43075.0
2025-04-09 12:00:00,73.25,73.92,73.17,73.64,39020.0,72.9983,73.666,72.9186,73.387,39020.0
2025-04-09 12:30:00,73.57,73.96,73.52,73.73,29993.0,73.3172,73.7059,73.2674,73.4767,29993.0
2025-04-09 13:00:00,73.73,78.48,73.58,77.61,52010.0,73.4767,78.2103,73.3272,77.3433,52010.0
2025-04-09 13:30:00,77.42,78.92,77.0,78.67,54767.0,77.154,78.6488,76.7354,78.3997,54767.0
2025-04-09 14:00:00,78.67,79.08,77.96,78.79,42764.0,78.3997,78.8083,77.6921,78.5193,42764.0
2025-04-09 14:30:00,78.79,79.1,77.5,77.67,41362.0,78.5193,78.8282,77.2337,77.4031,41362.0
2025-04-09 15:00:00,77.52,79.02,77.52,78.79,37682.0,77.2536,78.7485,77.2536,78.5193,37682.0
2025-04-09 15:30:00,78.82,79.39,78.14,79.09,132068.0,78.5492,79.1172,77.8715,78.8182,132068.0
2025-04-10 09:30:00,77.99,78.57,76.68,77.64,42471.0,77.722,78.3,76.4165,77.3732,42471.0
2025-04-10 10:00:00,77.62,78.25,77.43,77.57,44001.0,77.3533,77.9811,77.164,77.3035,44001.0
2025-04-10 10:30:00,77.63,78.08,77.5,77.6,32003.0,77.3633,77.8117,77.2337,77.3334,32003.0
2025-04-10 11:00:00,77.57,77.95,77.11,77.11,33296.0,77.3035,77.6822,76.8451,76.8451,33296.0
2025-04-10 11:30:00,77.2,77.22,76.76,76.85,29831.0,76.9347,76.9547,76.4963,76.5859,29831.0
2025-04-10 12:00:00,76.91,77.12,75.59,75.84,49095.0,76.6457,76.855,75.3303,75.5794,49095.0
2025-04-10 12:30:00,75.89,77.12,75.88,76.8,60875.0,75.6292,76.855,75.6193,76.5361,60875.0
2025-04-10 13:00:00,76.78,77.61,75.85,76.78,67650.0,76.5162,77.3433,75.5894,76.5162,67650.0
2025-04-10 13:30:00,76.72,78.0,76.67,77.82,39099.0,76.4564,77.732,76.4066,77.5526,39099.0
2025-04-10 14:00:00,77.72,78.33,77.13,78.23,45188.0,77.453,78.0609,76.865,77.9612,45188.0
2025-04-10 14:30:00,78.23,78.78,77.75,78.11,66478.0,77.9612,78.5093,77.4829,77.8416,66478.0
2025-04-10 15:00:00,78.12,78.74,77.71,77.72,49770.0,77.8516,78.4694,77.443,77.453,49770.0
2025-04-10 15:30:00,77.67,78.22,76.92,78.02,123148.0,77.4031,77.9512,76.6557,77.7519,123148.0
2025-04-11 09:30:00,78.11,78.78,77.22,78.25,54895.0,77.8416,78.5093,76.9547,77.9811,54895.0
2025-04-11 10:00:00,78.25,78.63,77.69,77.73,32626.0,77.9811,78.3598,77.4231,77.4629,32626.0
2025-04-11 10:30:00,77.7,78.33,77.69,78.01,27273.0,77.433,78.0609,77.4231,77.742,27273.0
2025-04-11 11:00:00,78.01,78.49,77.75,78.14,37737.0,77.742,78.2203,77.4829,77.8715,37737.0
2025-04-11 11:30:00,78.28,78.76,78.14,78.65,21658.0,78.011,78.4894,77.8715,78.3798,21658.0
2025-04-11 12:00:00,78.71,79.09,78.55,78.91,18860.0,78.4396,78.8182,78.2801,78.6389,18860.0
2025-04-11 12:30:00,79.02,80.01,79.02,79.86,19534.0,78.7485,79.7351,78.7485,79.5856,19534.0
2025-04-11 13:00:00,79.86,80.07,79.4,79.46,25821.0,79.5856,79.7949,79.1272,79.187,25821.0
2025-04-11 13:30:00,79.53,80.47,79.31,80.13,19743.0,79.2567,80.1935,79.0375,79.8547,19743.0
2025-04-11 14:00:00,80.13,80.18,79.59,79.83,25323.0,79.8547,79.9045,79.3165,79.5557,25323.0
2025-04-11 14:30:00,79.83,80.05,79.55,79.64,24435.0,79.5557,79.7749,79.2767,79.3664,24435.0
2025-04-11 15:00:00,79.64,80.06,79.64,79.7,45805.0,79.3664,79.7849,79.3664,79.4262,45805.0
2025-04-11 15:30:00,79.7,79.94,79.6,79.72,109438.0,79.4262,79.6653,79.3265,79.4461,109438.0
2025-04-14 09:30:00,79.96,80.82,79.66,80.36,28824.0,79.96,80.82,79.66,80.36,28824.0
2025-04-14 10:00:00,80.28,80.55,80.1,80.41,21387.0,80.28,80.55,80.1,80.41,21387.0
2025-04-14 10:30:00,80.51,80.51,80.04,80.13,20944.0,80.51,80.51,80.04,80.13,20944.0
2025-04-14 11:00:00,80.07,80.17,79.76,79.77,24227.0,80.07,80.17,79.76,79.77,24227.0
2025-04-14 11:30:00,79.72,79.97,79.33,79.37,17825.0,79.72,79.97,79.33,79.37,17825.0
2025-04-14 12:00:00,79.37,79.83,79.27,79.57,17840.0,79.37,79.83,79.27,79.57,17840.0
2025-04-14 12:30:00,79.59,79.83,79.42,79.56,16773.0,79.59,79.83,79.42,79.56,16773.0
2025-04-14 13:00:00,79.64,80.2,79.44,79.44,22855.0,79.64,80.2,79.44,79.44,22855.0
2025-04-14 13:30:00,79.48,79.63,79.3,79.51,24776.0,79.48,79.63,79.3,79.51,24776.0
2025-04-14 14:00:00,79.52,79.82,79.36,79.79,24203.0,79.52,79.82,79.36,79.79,24203.0
2025-04-14 14:30:00,79.79,80.08,79.78,80.0,23069.0,79.79,80.08,79.78,80.0,23069.0
2025-04-14 15:00:00,80.01,80.3,79.97,80.14,31314.0,80.01,80.3,79.97,80.14,31314.0
2025-04-14 15:30:00,80.15,80.27,79.68,79.79,136761.0,80.15,80.27,79.68,79.79,136761.0
2025-04-15 09:30:00,79.89,80.56,79.28,80.39,20337.0,79.89,80.56,79.28,80.39,20337.0
2025-04-15 10:00:00,80.23,80.69,79.99,80.15,25004.0,80.23,80.69,79.99,80.15,25004.0
2025-04-15 10:30:00,80.15,80.52,80.01,80.4,19065.0,80.15,80.52,80.01,80.4,19065.0
2025-04-15 11:00:00,80.41,80.52,80.18,80.19,21982.0,80.41,80.52,80.18,80.19,21982.0
2025-04-15 11:30:00,80.25,80.44,80.0,80.08,14822.0,80.25,80.44,80.0,80.08,14822.0
2025-04-15 12:00:00,80.17,80.22,79.91,80.18,13976.0,80.17,80.22,79.91,80.18,13976.0
2025-04-15 12:30:00,80.17,80.17,79.81,79.95,20343.0,80.17,80.17,79.81,79.95,20343.0
2025-04-15 13:00:00,79.84,79.95,79.53,79.7,18594.0,79.84,79.95,79.53,79.7,18594.0
2025-04-15 13:30:00,79.73,79.77,79.55,79.68,19145.0,79.73,79.77,79.55,79.68,19145.0
2025-04-15 14:00:00,79.63,79.69,79.46,79.62,18491.0,79.63,79.69,79.46,79.62,18491.0
2025-04-15 14:30:00,79.65,79.85,79.57,79.67,26990.0,79.65,79.85,79.57,79.67,26990.0
2025-04-15 15:00:00,79.64,79.64,79.32,79.38,44166.0,79.64,79.64,79.32,79.38,44166.0
2025-04-15 15:30:00,79.43,79.47,79.14,79.22,137135.0,79.43,79.47,79.14,79.22,137135.0
2025-04-16 09:30:00,79.12,79.9,78.59,78.62,62373.0,79.12,79.9,78.59,78.62,62373.0
2025-04-16 10:00:00,78.59,78.83,78.13,78.38,14875.0,78.59,78.83,78.13,78.38,14875.0
2025-04-16 10:30:00,78.38,78.61,78.07,78.46,32499.0,78.38,78.61,78.07,78.46,32499.0
2025-04-16 11:00:00,78.48,78.82,78.33,78.75,18400.0,78.48,78.82,78.33,78.75,18400.0
2025-04-16 11:30:00,78.72,78.88,78.36,78.38,15405.0,78.72,78.88,78.36,78.38,15405.0
2025-04-16 12:00:00,78.49,78.85,78.49,78.82,25035.0,78.49,78.85,78.49,78.82,25035.0
2025-04-16 12:30:00,78.82,78.97,78.63,78.91,22652.0,78.82,78.97,78.63,78.91,22652.0
2025-04-16 13:00:00,78.88,79.06,78.82,78.94,19269.0,78.88,79.06,78.82,78.94,19269.0
2025-04-16 13:30:00,78.88,78.9,77.87,78.05,34593.0,78.88,78.9,77.87,78.05,34593.0
2025-04-16 14:00:00,78.23,78.35,77.89,78.31,13130.0,78.23,78.35,77.89,78.31,13130.0
2025-04-16 14:30:00,78.31,78.32,77.91,77.91,20337.0,78.31,78.32,77.91,77.91,20337.0
2025-04-16 15:00:00,77.89,78.03,77.72,77.86,21106.0,77.89,78.03,77.72,77.86,21106.0
2025-04-16 15:30:00,77.87,78.56,77.83,78.42,101001.0,77.87,78.56,77.83,78.42,101001.0
2025-04-17 09:30:00,78.5,78.91,78.13,78.33,21552.0,78.5,78.91,78.13,78.33,21552.0
2025-04-17 10:00:00,78.2,78.68,78.2,78.3,14716.0,78.2,78.68,78.2,78.3,14716.0
2025-04-17 10:30:00,78.37,78.45,78.12,78.12,14293.0,78.37,78.45,78.12,78.12,14293.0
2025-04-17 11:00:00,78.22,78.6,78.18,78.23,40223.0,78.22,78.6,78.18,78.23,40223.0
2025-04-17 11:30:00,78.21,78.62,78.2,78.38,35761.0,78.21,78.62,78.2,78.38,35761.0
2025-04-17 12:00:00,78.46,78.68,78.29,78.58,14029.0,78.46,78.68,78.29,78.58,14029.0
2025-04-17 12:30:00,78.57,78.97,78.5,78.9,8299.0,78.57,78.97,78.5,78.9,8299.0
2025-04-17 13:00:00,78.97,78.97,78.61,78.74,9332.0,78.97,78.97,78.61,78.74,9332.0
2025-04-17 13:30:00,78.74,79.06,78.71,78.95,19264.0,78.74,79.06,78.71,78.95,19264.0
2025-04-17 14:00:00,79.0,79.14,78.87,78.87,10530.0,79.0,79.14,78.87,78.87,10530.0
2025-04-17 14:30:00,78.94,78.97,78.78,78.78,25199.0,78.94,78.97,78.78,78.78,25199.0
2025-04-17 15:00:00,78.86,78.91,78.62,78.81,19222.0,78.86,78.91,78.62,78.81,19222.0
2025-04-17 15:30:00,78.83,78.94,78.53,78.55,79329.0,78.83,78.94,78.53,78.55,79329.0
2025-04-21 09:30:00,77.23,77.78,77.14,77.57,8559.0,77.23,77.78,77.14,77.57,8559.0
2025-04-21 10:00:00,77.38,77.52,77.0,77.22,5637.0,77.38,77.52,77.0,77.22,5637.0
2025-04-21 10:30:00,77.25,77.31,76.74,76.74,10529.0,77.25,77.31,76.74,76.74,10529.0
2025-04-21 11:00:00,76.73,76.73,76.46,76.61,18455.0,76.73,76.73,76.46,76.61,18455.0
2025-04-21 11:30:00,76.53,76.54,76.03,76.15,21416.0,76.53,76.54,76.03,76.15,21416.0
2025-04-21 12:00:00,76.17,76.54,76.15,76.54,10568.0,76.17,76.54,76.15,76.54,10568.0
2025-04-21 12:30:00,76.54,76.71,76.26,76.3,21167.0,76.54,76.71,76.26,76.3,21167.0
2025-04-21 13:00:00,76.41,76.41,76.06,76.22,14455.0,76.41,76.41,76.06,76.22,14455.0
2025-04-21 13:30:00,76.17,76.32,76.03,76.05,15187.0,76.17,76.32,76.03,76.05,15187.0
2025-04-21 14:00:00,76.03,76.23,76.0,76.16,16560.0,76.03,76.23,76.0,76.16,16560.0
2025-04-21 14:30:00,76.18,76.3,75.91,75.97,13368.0,76.18,76.3,75.91,75.97,13368.0
2025-04-21 15:00:00,75.97,76.49,75.97,76.37,12001.0,75.97,76.49,75.97,76.37,12001.0
2025-04-21 15:30:00,76.4,76.85,76.23,76.63,144000.0,76.4,76.85,76.23,76.63,144000.0
2025-04-22 09:30:00,77.51,78.36,77.18,78.04,26541.0,77.51,78.36,77.18,78.04,26541.0
2025-04-22 10:00:00,78.11,78.3,77.82,77.91,20658.0,78.11,78.3,77.82,77.91,20658.0
2025-04-22 10:30:00,77.91,78.11,77.87,78.05,12130.0,77.91,78.11,77.87,78.05,12130.0
2025-04-22 11:00:00,78.08,78.58,78.04,78.38,6894.0,78.08,78.58,78.04,78.38,6894.0
2025-04-22 11:30:00,78.38,78.46,78.08,78.44,13556.0,78.38,78.46,78.08,78.44,13556.0
2025-04-22 12:00:00,78.49,78.93,78.49,78.85,7151.0,78.49,78.93,78.49,78.85,7151.0
2025-04-22 12:30:00,78.84,78.88,78.53,78.64,9436.0,78.84,78.88,78.53,78.64,9436.0
2025-04-22 13:00:00,78.7,78.82,78.12,78.12,18782.0,78.7,78.82,78.12,78.12,18782.0
2025-04-22 13:30:00,78.14,78.33,78.06,78.18,16600.0,78.14,78.33,78.06,78.18,16600.0
2025-04-22 14:00:00,78.16,78.74,78.16,78.74,9566.0,78.16,78.74,78.16,78.74,9566.0
2025-04-22 14:30:00,78.75,78.95,78.73,78.91,15246.0,78.75,78.95,78.73,78.91,15246.0
2025-04-22 15:00:00,78.96,79.01,78.75,78.86,19347.0,78.96,79.01,78.75,78.86,19347.0
2025-04-22 15:30:00,78.89,79.24,78.62,79.01,134256.0,78.89,79.24,78.62,79.01,134256.0
2025-04-23 09:30:00,80.25,82.07,79.91,81.67,54030.0,80.25,82.07,79.91,81.67,54030.0
2025-04-23 10:00:00,81.77,81.91,80.91,80.97,31671.0,81.77,81.91,80.91,80.97,31671.0
2025-04-23 10:30:00,80.98,80.98,80.33,80.39,34704.0,80.98,80.98,80.33,80.39,34704.0
2025-04-23 11:00:00,80.39,80.72,80.1,80.1,33841.0,80.39,80.72,80.1,80.1,33841.0
2025-04-23 11:30:00,80.18,80.33,79.7,79.94,15928.0,80.18,80.33,79.7,79.94,15928.0
2025-04-23 12:00:00,79.89,79.94,79.26,79.53,16546.0,79.89,79.94,79.26,79.53,16546.0
2025-04-23 12:30:00,79.48,79.72,79.26,79.39,59122.0,79.48,79.72,79.26,79.39,59122.0
2025-04-23 13:00:00,79.29,79.7,79.24,79.41,95695.0,79.29,79.7,79.24,79.41,95695.0
2025-04-23 13:30:00,79.46,79.49,79.06,79.34,113896.0,79.46,79.49,79.06,79.34,113896.0
2025-04-23 14:00:00,79.32,79.47,79.07,79.26,33221.0,79.32,79.47,79.07,79.26,33221.0
2025-04-23 14:30:00,79.25,79.36,78.78,78.91,61990.0,79.25,79.36,78.78,78.91,61990.0
2025-04-23 15:00:00,78.91,79.0,78.6,78.79,122235.0,78.91,79.0,78.6,78.79,122235.0
2025-04-23 15:30:00,78.78,78.97,78.35,78.83,275950.0,78.78,78.97,78.35,78.83,275950.0
2025-04-24 09:30:00,81.48,81.48,79.1,79.36,50427.0,81.48,81.48,79.1,79.36,50427.0
2025-04-24 10:00:00,79.36,79.69,78.72,79.69,59433.0,79.36,79.69,78.72,79.69,59433.0
2025-04-24 10:30:00,79.74,80.02,79.4,79.98,103601.0,79.74,80.02,79.4,79.98,103601.0
2025-04-24 11:00:00,80.03,80.23,78.89,78.95,96847.0,80.03,80.23,78.89,78.95,96847.0
2025-04-24 11:30:00,78.95,79.0,78.1,78.39,60315.0,78.95,79.0,78.1,78.39,60315.0
2025-04-24 12:00:00,78.42,78.95,78.41,78.89,31020.0,78.42,78.95,78.41,78.89,31020.0
2025-04-24 12:30:00,78.78,78.96,78.6,78.64,40194.0,78.78,78.96,78.6,78.64,40194.0
2025-04-24 13:00:00,78.64,79.04,78.63,78.85,45464.0,78.64,79.04,78.63,78.85,45464.0
2025-04-24 13:30:00,78.88,79.1,78.66,79.04,40129.0,78.88,79.1,78.66,79.04,40129.0
2025-04-24 14:00:00,79.04,79.9,79.04,79.39,63647.0,79.04,79.9,79.04,79.39,63647.0
2025-04-24 14:30:00,79.45,80.02,79.38,79.9,57276.0,79.45,80.02,79.38,79.9,57276.0
2025-04-24 15:00:00,79.9,80.15,79.51,79.86,74069.0,79.9,80.15,79.51,79.86,74069.0
2025-04-24 15:30:00,79.92,80.8,79.79,80.5,221838.0,79.92,80.8,79.79,80.5,221838.0
2025-04-25 09:30:00,79.97,80.99,79.72,80.54,30362.0,79.97,80.99,79.72,80.54,30362.0
2025-04-25 10:00:00,80.67,80.67,80.13,80.27,35561.0,80.67,80.67,80.13,80.27,35561.0
2025-04-25 10:30:00,80.35,80.81,80.23,80.79,29223.0,80.35,80.81,80.23,80.79,29223.0
2025-04-25 11:00:00,80.79,81.21,80.66,81.02,27942.0,80.79,81.21,80.66,81.02,27942.0
2025-04-25 11:30:00,81.0,81.35,80.98,81.06,41612.0,81.0,81.35,80.98,81.06,41612.0
2025-04-25 12:00:00,81.08,81.46,81.08,81.25,20186.0,81.08,81.46,81.08,81.25,20186.0
2025-04-25 12:30:00,81.27,81.36,81.1,81.15,35069.0,81.27,81.36,81.1,81.15,35069.0
2025-04-25 13:00:00,81.17,81.46,81.12,81.26,19728.0,81.17,81.46,81.12,81.26,19728.0
2025-04-25 13:30:00,81.28,81.31,80.77,80.85,17654.0,81.28,81.31,80.77,80.85,17654.0
2025-04-25 14:00:00,80.84,81.28,80.81,81.24,32111.0,80.84,81.28,80.81,81.24,32111.0
2025-04-25 14:30:00,81.23,81.41,80.98,81.13,31961.0,81.23,81.41,80.98,81.13,31961.0
2025-04-25 15:00:00,81.14,81.19,81.03,81.14,37518.0,81.14,81.19,81.03,81.14,37518.0
2025-04-25 15:30:00,81.13,81.48,80.84,81.31,194851.0,81.13,81.48,80.84,81.31,194851.0
2025-04-28 09:30:00,81.52,82.16,81.0,82.16,20521.0,81.52,82.16,81.0,82.16,20521.0
2025-04-28 10:00:00,82.03,82.3,81.86,82.0,15827.0,82.03,82.3,81.86,82.0,15827.0
2025-04-28 10:30:00,81.99,82.28,81.88,82.17,39002.0,81.99,82.28,81.88,82.17,39002.0
2025-04-28 11:00:00,82.19,82.27,81.72,81.72,19463.0,82.19,82.27,81.72,81.72,19463.0
2025-04-28 11:30:00,81.73,81.78,81.45,81.59,65231.0,81.73,81.78,81.45,81.59,65231.0
2025-04-28 12:00:00,81.61,81.61,81.29,81.44,32198.0,81.61,81.61,81.29,81.44,32198.0
2025-04-28 12:30:00,81.38,81.46,81.3,81.38,13226.0,81.38,81.46,81.3,81.38,13226.0
2025-04-28 13:00:00,81.4,81.4,81.13,81.15,10585.0,81.4,81.4,81.13,81.15,10585.0
2025-04-28 13:30:00,81.11,81.35,81.05,81.3,8678.0,81.11,81.35,81.05,81.3,8678.0
2025-04-28 14:00:00,81.34,81.44,81.11,81.17,40320.0,81.34,81.44,81.11,81.17,40320.0
2025-04-28 14:30:00,81.22,81.22,80.99,81.07,24317.0,81.22,81.22,80.99,81.07,24317.0
2025-04-28 15:00:00,81.09,81.45,81.09,81.44,15461.0,81.09,81.45,81.09,81.44,15461.0
2025-04-28 15:30:00,81.45,81.62,81.14,81.33,160582.0,81.45,81.62,81.14,81.33,160582.0
2025-04-29 09:30:00,80.79,81.16,80.49,80.49,39696.0,80.79,81.16,80.49,80.49,39696.0
2025-04-29 10:00:00,80.49,80.7,80.3,80.36,69276.0,80.49,80.7,80.3,80.36,69276.0
2025-04-29 10:30:00,80.35,81.11,80.23,80.97,39265.0,80.35,81.11,80.23,80.97,39265.0
2025-04-29 11:00:00,80.93,80.94,80.64,80.75,20601.0,80.93,80.94,80.64,80.75,20601.0
2025-04-29 11:30:00,80.72,80.72,80.44,80.54,34421.0,80.72,80.72,80.44,80.54,34421.0
2025-04-29 12:00:00,80.56,81.12,80.55,80.98,17074.0,80.56,81.12,80.55,80.98,17074.0
2025-04-29 12:30:00,81.0,81.08,80.73,80.82,17389.0,81.0,81.08,80.73,80.82,17389.0
2025-04-29 13:00:00,80.79,81.24,80.79,81.24,13204.0,80.79,81.24,80.79,81.24,13204.0
2025-04-29 13:30:00,81.19,81.55,81.18,81.51,23580.0,81.19,81.55,81.18,81.51,23580.0
2025-04-29 14:00:00,81.48,81.75,81.43,81.54,39870.0,81.48,81.75,81.43,81.54,39870.0
2025-04-29 14:30:00,81.57,81.65,81.44,81.53,20927.0,81.57,81.65,81.44,81.53,20927.0
2025-04-29 15:00:00,81.52,81.59,81.46,81.47,21816.0,81.52,81.59,81.46,81.47,21816.0
2025-04-29 15:30:00,81.48,81.67,81.34,81.48,97931.0,81.48,81.67,81.34,81.48,97931.0
2025-04-30 09:30:00,81.0,81.36,79.99,80.33,20284.0,81.0,81.36,79.99,80.33,20284.0
2025-04-30 10:00:00,80.33,80.66,80.03,80.54,17762.0,80.33,80.66,80.03,80.54,17762.0
2025-04-30 10:30:00,80.59,80.92,80.57,80.86,29372.0,80.59,80.92,80.57,80.86,29372.0
2025-04-30 11:00:00,80.84,81.25,80.83,81.18,15060.0,80.84,81.25,80.83,81.18,15060.0
2025-04-30 11:30:00,81.17,81.35,81.04,81.06,22095.0,81.17,81.35,81.04,81.06,22095.0
2025-04-30 12:00:00,81.13,81.25,80.86,80.9,5632.0,81.13,81.25,80.86,80.9,5632.0
2025-04-30 12:30:00,80.83,81.09,80.79,81.04,7209.0,80.83,81.09,80.79,81.04,7209.0
2025-04-30 13:00:00,81.08,81.2,80.85,81.17,6013.0,81.08,81.2,80.85,81.17,6013.0
2025-04-30 13:30:00,81.25,81.25,81.14,81.17,9183.0,81.25,81.25,81.14,81.17,9183.0
2025-04-30 14:00:00,81.17,81.37,81.07,81.18,15928.0,81.17,81.37,81.07,81.18,15928.0
2025-04-30 14:30:00,81.21,81.27,80.98,80.99,12248.0,81.21,81.27,80.98,80.99,12248.0
2025-04-30 15:00:00,81.05,81.1,80.88,80.91,14431.0,81.05,81.1,80.88,80.91,14431.0
2025-04-30 15:30:00,80.88,81.84,80.83,81.56,98577.0,80.88,81.84,80.83,81.56,98577.0
2025-05-01 09:30:00,81.55,82.23,81.36,81.88,15610.0,81.55,82.23,81.36,81.88,15610.0
2025-05-01 10:00:00,81.98,82.35,81.9,82.34,62136.0,81.98,82.35,81.9,82.34,62136.0
2025-05-01 10:30:00,82.31,82.6,82.16,82.48,12997.0,82.31,82.6,82.16,82.48,12997.0
2025-05-01 11:00:00,82.48,82.52,82.23,82.38,13646.0,82.48,82.52,82.23,82.38,13646.0
2025-05-01 11:30:00,82.36,82.41,81.89,82.0,7062.0,82.36,82.41,81.89,82.0,7062.0
2025-05-01 12:00:00,82.07,82.13,81.81,81.84,4884.0,82.07,82.13,81.81,81.84,4884.0
2025-05-01 12:30:00,81.94,82.07,81.81,81.88,17535.0,81.94,82.07,81.81,81.88,17535.0
2025-05-01 13:00:00,81.89,82.16,81.89,82.06,11623.0,81.89,82.16,81.89,82.06,11623.0
2025-05-01 13:30:00,82.13,82.21,81.85,81.86,10845.0,82.13,82.21,81.85,81.86,10845.0
2025-05-01 14:00:00,81.82,82.05,81.71,81.84,14166.0,81.82,82.05,81.71,81.84,14166.0
2025-05-01 14:30:00,81.9,82.02,81.89,81.97,11296.0,81.9,82.02,81.89,81.97,11296.0
2025-05-01 15:00:00,81.98,82.21,81.93,82.17,18534.0,81.98,82.21,81.93,82.17,18534.0
2025-05-01 15:30:00,82.18,82.35,81.6,81.71,102562.0,82.18,82.35,81.6,81.71,102562.0
2025-05-02 09:30:00,82.73,83.0,82.47,82.68,12393.0,82.73,83.0,82.47,82.68,12393.0
2025-05-02 10:00:00,82.67,82.96,82.61,82.95,5369.0,82.67,82.96,82.61,82.95,5369.0
2025-05-02 10:30:00,82.92,83.03,82.76,82.94,8276.0,82.92,83.03,82.76,82.94,8276.0
2025-05-02 11:00:00,82.92,82.97,82.62,82.72,9803.0,82.92,82.97,82.62,82.72,9803.0
2025-05-02 11:30:00,82.7,83.1,82.69,82.97,10799.0,82.7,83.1,82.69,82.97,10799.0
2025-05-02 12:00:00,83.06,83.52,83.05,83.38,11421.0,83.06,83.52,83.05,83.38,11421.0
2025-05-02 12:30:00,83.38,83.58,83.36,83.55,15566.0,83.38,83.58,83.36,83.55,15566.0
2025-05-02 13:00:00,83.55,83.55,83.23,83.35,14310.0,83.55,83.55,83.23,83.35,14310.0
2025-05-02 13:30:00,83.34,83.49,83.29,83.38,16983.0,83.34,83.49,83.29,83.38,16983.0
2025-05-02 14:00:00,83.35,83.58,83.35,83.42,15420.0,83.35,83.58,83.35,83.42,15420.0
2025-05-02 14:30:00,83.42,83.49,83.19,83.35,17571.0,83.42,83.49,83.19,83.35,17571.0
2025-05-02 15:00:00,83.35,83.45,83.17,83.44,21055.0,83.35,83.45,83.17,83.44,21055.0
2025-05-02 15:30:00,83.44,83.63,83.23,83.28,67287.0,83.44,83.63,83.23,83.28,67287.0
2025-05-05 09:30:00,82.94,83.0,82.36,82.57,57897.0,82.94,83.0,82.36,82.57,57897.0
2025-05-05 10:00:00,82.61,83.06,82.5,82.89,75916.0,82.61,83.06,82.5,82.89,75916.0
2025-05-05 10:30:00,83.01,83.32,82.95,83.17,12853.0,83.01,83.32,82.95,83.17,12853.0
2025-05-05 11:00:00,83.17,83.28,83.1,83.12,8516.0,83.17,83.28,83.1,83.12,8516.0
2025-05-05 11:30:00,83.12,83.12,82.89,82.95,15664.0,83.12,83.12,82.89,82.95,15664.0
2025-05-05 12:00:00,83.0,83.03,82.8,82.87,16667.0,83.0,83.03,82.8,82.87,16667.0
2025-05-05 12:30:00,82.82,82.87,82.77,82.78,9125.0,82.82,82.87,82.77,82.78,9125.0
2025-05-05 13:00:00,82.71,82.71,82.44,82.46,4309.0,82.71,82.71,82.44,82.46,4309.0
2025-05-05 13:30:00,82.49,82.73,82.49,82.67,25072.0,82.49,82.73,82.49,82.67,25072.0
2025-05-05 14:00:00,82.62,82.71,82.6,82.62,12771.0,82.62,82.71,82.6,82.62,12771.0
2025-05-05 14:30:00,82.61,82.77,82.56,82.57,15939.0,82.61,82.77,82.56,82.57,15939.0
2025-05-05 15:00:00,82.62,82.7,82.49,82.51,12725.0,82.62,82.7,82.49,82.51,12725.0
2025-05-05 15:30:00,82.49,82.52,82.18,82.19,80729.0,82.49,82.52,82.18,82.19,80729.0
2025-05-06 09:30:00,81.67,81.84,81.3,81.53,11813.0,81.67,81.84,81.3,81.53,11813.0
2025-05-06 10:00:00,81.61,82.27,81.59,82.17,11213.0,81.61,82.27,81.59,82.17,11213.0
2025-05-06 10:30:00,82.15,82.18,81.77,81.96,12893.0,82.15,82.18,81.77,81.96,12893.0
2025-05-06 11:00:00,81.88,82.07,81.86,82.03,8607.0,81.88,82.07,81.86,82.03,8607.0
2025-05-06 11:30:00,82.07,82.15,81.77,81.81,10699.0,82.07,82.15,81.77,81.81,10699.0
2025-05-06 12:00:00,81.76,81.98,81.61,81.73,16022.0,81.76,81.98,81.61,81.73,16022.0
2025-05-06 12:30:00,81.77,81.87,81.44,81.45,6405.0,81.77,81.87,81.44,81.45,6405.0
2025-05-06 13:00:00,81.4,81.68,81.4,81.49,5988.0,81.4,81.68,81.4,81.49,5988.0
2025-05-06 13:30:00,81.52,81.58,81.34,81.37,8896.0,81.52,81.58,81.34,81.37,8896.0
2025-05-06 14:00:00,81.37,81.59,81.33,81.57,15016.0,81.37,81.59,81.33,81.57,15016.0
2025-05-06 14:30:00,81.61,81.75,81.55,81.7,15794.0,81.61,81.75,81.55,81.7,15794.0
2025-05-06 15:00:00,81.73,81.78,81.68,81.73,27495.0,81.73,81.78,81.68,81.73,27495.0
2025-05-06 15:30:00,81.75,81.91,81.58,81.58,100876.0,81.75,81.91,81.58,81.58,100876.0
2025-05-07 09:30:00,81.96,82.42,81.85,82.27,14330.0,81.96,82.42,81.85,82.27,14330.0
2025-05-07 10:00:00,82.36,82.36,81.87,81.99,8879.0,82.36,82.36,81.87,81.99,8879.0
2025-05-07 10:30:00,81.98,82.07,81.68,81.75,10466.0,81.98,82.07,81.68,81.75,10466.0
2025-05-07 11:00:00,81.71,82.21,81.68,82.15,16530.0,81.71,82.21,81.68,82.15,16530.0
2025-05-07 11:30:00,82.12,82.22,81.95,82.14,4478.0,82.12,82.22,81.95,82.14,4478.0
2025-05-07 12:00:00,82.19,82.24,81.88,81.88,6071.0,82.19,82.24,81.88,81.88,6071.0
2025-05-07 12:30:00,81.91,82.19,81.9,82.16,13908.0,81.91,82.19,81.9,82.16,13908.0
2025-05-07 13:00:00,82.13,82.3,82.13,82.22,8920.0,82.13,82.3,82.13,82.22,8920.0
2025-05-07 13:30:00,82.16,82.19,81.7,81.8,11523.0,82.16,82.19,81.7,81.8,11523.0
2025-05-07 14:00:00,81.79,81.93,81.52,81.73,12808.0,81.79,81.93,81.52,81.73,12808.0
2025-05-07 14:30:00,81.81,82.3,81.81,82.21,32351.0,81.81,82.3,81.81,82.21,32351.0
2025-05-07 15:00:00,82.19,82.22,81.87,81.87,13993.0,82.19,82.22,81.87,81.87,13993.0
2025-05-07 15:30:00,81.83,82.31,81.69,81.98,88317.0,81.83,82.31,81.69,81.98,88317.0
2025-05-08 09:30:00,82.74,83.24,82.3,83.04,9782.0,82.74,83.24,82.3,83.04,9782.0
2025-05-08 10:00:00,82.97,83.45,82.97,83.45,12525.0,82.97,83.45,82.97,83.45,12525.0
2025-05-08 10:30:00,83.39,83.48,82.98,83.01,16493.0,83.39,83.48,82.98,83.01,16493.0
2025-05-08 11:00:00,83.01,83.57,82.89,83.48,9919.0,83.01,83.57,82.89,83.48,9919.0
2025-05-08 11:30:00,83.42,84.02,83.4,83.81,14943.0,83.42,84.02,83.4,83.81,14943.0
2025-05-08 12:00:00,83.85,84.05,83.81,83.88,9973.0,83.85,84.05,83.81,83.88,9973.0
2025-05-08 12:30:00,83.92,84.29,83.92,84.14,14713.0,83.92,84.29,83.92,84.14,14713.0
2025-05-08 13:00:00,84.17,84.23,83.96,84.06,16813.0,84.17,84.23,83.96,84.06,16813.0
2025-05-08 13:30:00,84.06,84.06,83.75,83.76,10573.0,84.06,84.06,83.75,83.76,10573.0
2025-05-08 14:00:00,83.73,83.93,83.7,83.83,12567.0,83.73,83.93,83.7,83.83,12567.0
2025-05-08 14:30:00,83.87,83.97,83.84,83.93,14126.0,83.87,83.97,83.84,83.93,14126.0
2025-05-08 15:00:00,83.92,84.12,83.83,84.02,29610.0,83.92,84.12,83.83,84.02,29610.0
2025-05-08 15:30:00,84.11,84.12,83.65,83.76,119717.0,84.11,84.12,83.65,83.76,119717.0
2025-05-09 09:30:00,83.83,84.09,83.68,84.04,15110.0,83.83,84.09,83.68,84.04,15110.0
2025-05-09 10:00:00,84.0,84.23,83.78,83.86,19231.0,84.0,84.23,83.78,83.86,19231.0
2025-05-09 10:30:00,83.85,84.1,83.72,83.88,12424.0,83.85,84.1,83.72,83.88,12424.0
2025-05-09 11:00:00,83.89,84.03,83.76,83.9,11898.0,83.89,84.03,83.76,83.9,11898.0
2025-05-09 11:30:00,83.88,84.02,83.75,83.98,12501.0,83.88,84.02,83.75,83.98,12501.0
2025-05-09 12:00:00,83.98,83.99,83.7,83.78,12136.0,83.98,83.99,83.7,83.78,12136.0
2025-05-09 12:30:00,83.76,83.91,83.67,83.77,10260.0,83.76,83.91,83.67,83.77,10260.0
2025-05-09 13:00:00,83.78,83.79,83.58,83.78,10361.0,83.78,83.79,83.58,83.78,10361.0
2025-05-09 13:30:00,83.79,83.92,83.74,83.8,8210.0,83.79,83.92,83.74,83.8,8210.0
2025-05-09 14:00:00,83.86,83.86,83.57,83.57,6571.0,83.86,83.86,83.57,83.57,6571.0
2025-05-09 14:30:00,83.56,83.65,83.51,83.56,18834.0,83.56,83.65,83.51,83.56,18834.0
2025-05-09 15:00:00,83.57,83.61,83.26,83.29,40512.0,83.57,83.61,83.26,83.29,40512.0
2025-05-09 15:30:00,83.27,83.39,83.1,83.31,85497.0,83.27,83.39,83.1,83.31,85497.0
2025-05-12 09:30:00,85.99,86.41,85.24,85.92,21915.0,85.99,86.41,85.24,85.92,21915.0
2025-05-12 10:00:00,85.93,86.2,85.62,85.67,20360.0,85.93,86.2,85.62,85.67,20360.0
2025-05-12 10:30:00,85.67,86.22,85.48,85.8,19857.0,85.67,86.22,85.48,85.8,19857.0
2025-05-12 11:00:00,85.79,85.79,85.44,85.56,15631.0,85.79,85.79,85.44,85.56,15631.0
2025-05-12 11:30:00,85.55,85.71,85.55,85.65,14285.0,85.55,85.71,85.55,85.65,14285.0
2025-05-12 12:00:00,85.61,85.9,85.56,85.69,10071.0,85.61,85.9,85.56,85.69,10071.0
2025-05-12 12:30:00,85.68,86.11,85.68,86.09,9254.0,85.68,86.11,85.68,86.09,9254.0
2025-05-12 13:00:00,86.1,86.3,86.05,86.15,18814.0,86.1,86.3,86.05,86.15,18814.0
2025-05-12 13:30:00,86.17,86.4,86.16,86.27,14846.0,86.17,86.4,86.16,86.27,14846.0
2025-05-12 14:00:00,86.26,86.4,86.18,86.33,23618.0,86.26,86.4,86.18,86.33,23618.0
2025-05-12 14:30:00,86.35,86.48,86.21,86.24,29559.0,86.35,86.48,86.21,86.24,29559.0
2025-05-12 15:00:00,86.21,86.4,86.18,86.23,19395.0,86.21,86.4,86.18,86.23,19395.0
2025-05-12 15:30:00,86.25,86.47,86.14,86.46,105957.0,86.25,86.47,86.14,86.46,105957.0
2025-05-13 09:30:00,86.86,86.86,86.15,86.63,32183.0,86.86,86.86,86.15,86.63,32183.0
2025-05-13 10:00:00,86.58,86.81,86.45,86.52,194453.0,86.58,86.81,86.45,86.52,194453.0
2025-05-13 10:30:00,86.47,86.6,86.25,86.41,30028.0,86.47,86.6,86.25,86.41,30028.0
2025-05-13 11:00:00,86.39,86.45,86.02,86.31,43906.0,86.39,86.45,86.02,86.31,43906.0
2025-05-13 11:30:00,86.34,86.66,86.28,86.32,35007.0,86.34,86.66,86.28,86.32,35007.0
2025-05-13 12:00:00,86.3,86.48,86.2,86.28,22168.0,86.3,86.48,86.2,86.28,22168.0
2025-05-13 12:30:00,86.28,86.37,85.97,86.03,23041.0,86.28,86.37,85.97,86.03,23041.0
2025-05-13 13:00:00,86.01,86.01,85.73,85.78,35332.0,86.01,86.01,85.73,85.78,35332.0
2025-05-13 13:30:00,85.83,85.93,85.73,85.77,33721.0,85.83,85.93,85.73,85.77,33721.0
2025-05-13 14:00:00,85.77,85.86,85.61,85.81,68912.0,85.77,85.86,85.61,85.81,68912.0
2025-05-13 14:30:00,85.81,85.88,85.64,85.81,37669.0,85.81,85.88,85.64,85.81,37669.0
2025-05-13 15:00:00,85.8,86.08,85.78,85.94,36570.0,85.8,86.08,85.78,85.94,36570.0
2025-05-13 15:30:00,85.94,86.07,85.66,85.7,138363.0,85.94,86.07,85.66,85.7,138363.0
2025-05-14 09:30:00,85.31,85.5,84.62,85.03,13858.0,85.31,85.5,84.62,85.03,13858.0
2025-05-14 10:00:00,85.06,85.28,84.89,85.07,16267.0,85.06,85.28,84.89,85.07,16267.0
2025-05-14 10:30:00,85.13,85.3,85.08,85.17,7765.0,85.13,85.3,85.08,85.17,7765.0
2025-05-14 11:00:00,85.19,85.43,84.79,85.34,9767.0,85.19,85.43,84.79,85.34,9767.0
2025-05-14 11:30:00,85.31,85.46,85.29,85.36,6713.0,85.31,85.46,85.29,85.36,6713.0
2025-05-14 12:00:00,85.34,85.45,85.2,85.3,14341.0,85.34,85.45,85.2,85.3,14341.0
2025-05-14 12:30:00,85.28,85.42,84.92,84.99,12234.0,85.28,85.42,84.92,84.99,12234.0
2025-05-14 13:00:00,85.0,85.19,84.93,85.19,8487.0,85.0,85.19,84.93,85.19,8487.0
2025-05-14 13:30:00,85.14,85.36,85.14,85.27,6528.0,85.14,85.36,85.14,85.27,6528.0
2025-05-14 14:00:00,85.23,85.28,85.05,85.11,7446.0,85.23,85.28,85.05,85.11,7446.0
2025-05-14 14:30:00,85.11,85.29,85.1,85.22,11651.0,85.11,85.29,85.1,85.22,11651.0
2025-05-14 15:00:00,85.23,85.34,85.15,85.22,18147.0,85.23,85.34,85.15,85.22,18147.0
2025-05-14 15:30:00,85.21,85.27,84.98,85.08,127950.0,85.21,85.27,84.98,85.08,127950.0
2025-05-15 09:30:00,85.04,85.74,84.9,85.31,12183.0,85.04,85.74,84.9,85.31,12183.0
2025-05-15 10:00:00,85.47,85.68,85.25,85.41,173672.0,85.47,85.68,85.25,85.41,173672.0
2025-05-15 10:30:00,85.42,85.57,85.29,85.56,14485.0,85.42,85.57,85.29,85.56,14485.0
2025-05-15 11:00:00,85.55,85.69,85.45,85.61,13395.0,85.55,85.69,85.45,85.61,13395.0
2025-05-15 11:30:00,85.61,85.89,85.61,85.81,12373.0,85.61,85.89,85.61,85.81,12373.0
2025-05-15 12:00:00,85.8,85.91,85.7,85.73,11862.0,85.8,85.91,85.7,85.73,11862.0
2025-05-15 12:30:00,85.76,85.82,85.67,85.82,9767.0,85.76,85.82,85.67,85.82,9767.0
2025-05-15 13:00:00,85.84,85.94,85.76,85.94,12997.0,85.84,85.94,85.76,85.94,12997.0
2025-05-15 13:30:00,85.88,85.89,85.68,85.73,12291.0,85.88,85.89,85.68,85.73,12291.0
2025-05-15 14:00:00,85.69,85.89,85.66,85.8,10968.0,85.69,85.89,85.66,85.8,10968.0
2025-05-15 14:30:00,85.86,85.98,85.84,85.94,13843.0,85.86,85.98,85.84,85.94,13843.0
2025-05-15 15:00:00,85.93,86.01,85.88,86.0,15335.0,85.93,86.01,85.88,86.0,15335.0
2025-05-15 15:30:00,85.99,86.06,85.78,85.93,62683.0,85.99,86.06,85.78,85.93,62683.0
2025-05-16 09:30:00,86.53,86.71,85.75,86.31,28537.0,86.53,86.71,85.75,86.31,28537.0
2025-05-16 10:00:00,86.31,86.55,86.22,86.49,10838.0,86.31,86.55,86.22,86.49,10838.0
2025-05-16 10:30:00,86.43,86.61,86.36,86.55,16973.0,86.43,86.61,86.36,86.55,16973.0
2025-05-16 11:00:00,86.55,86.73,86.54,86.66,7404.0,86.55,86.73,86.54,86.66,7404.0
2025-05-16 11:30:00,86.66,86.82,86.61,86.8,9066.0,86.66,86.82,86.61,86.8,9066.0
2025-05-16 12:00:00,86.84,87.04,86.78,86.97,10672.0,86.84,87.04,86.78,86.97,10672.0
2025-05-16 12:30:00,86.97,87.04,86.84,86.98,15322.0,86.97,87.04,86.84,86.98,15322.0
2025-05-16 13:00:00,86.98,87.14,86.92,87.07,12430.0,86.98,87.14,86.92,87.07,12430.0
2025-05-16 13:30:00,87.12,87.15,87.04,87.11,10739.0,87.12,87.15,87.04,87.11,10739.0
2025-05-16 14:00:00,87.07,87.18,87.04,87.12,14870.0,87.07,87.18,87.04,87.12,14870.0
2025-05-16 14:30:00,87.12,87.26,87.09,87.16,15785.0,87.12,87.26,87.09,87.16,15785.0
2025-05-16 15:00:00,87.17,87.33,87.16,87.2,17497.0,87.17,87.33,87.16,87.2,17497.0
2025-05-16 15:30:00,87.19,87.38,87.1,87.31,93508.0,87.19,87.38,87.1,87.31,93508.0
2025-05-19 09:30:00,86.39,87.03,86.1,86.77,15818.0,86.39,87.03,86.1,86.77,15818.0
2025-05-19 10:00:00,86.91,87.09,86.83,86.98,5024.0,86.91,87.09,86.83,86.98,5024.0
2025-05-19 10:30:00,86.92,87.15,86.88,87.0,16763.0,86.92,87.15,86.88,87.0,16763.0
2025-05-19 11:00:00,86.98,87.15,86.93,87.0,10398.0,86.98,87.15,86.93,87.0,10398.0
2025-05-19 11:30:00,87.0,87.04,86.86,86.9,4092.0,87.0,87.04,86.86,86.9,4092.0
2025-05-19 12:00:00,86.96,87.07,86.95,87.05,5070.0,86.96,87.07,86.95,87.05,5070.0
2025-05-19 12:30:00,87.09,87.25,87.02,87.25,5825.0,87.09,87.25,87.02,87.25,5825.0
2025-05-19 13:00:00,87.23,87.25,87.05,87.16,9421.0,87.23,87.25,87.05,87.16,9421.0
2025-05-19 13:30:00,87.17,87.28,87.04,87.08,9805.0,87.17,87.28,87.04,87.08,9805.0
2025-05-19 14:00:00,87.07,87.17,87.04,87.15,16327.0,87.07,87.17,87.04,87.15,16327.0
2025-05-19 14:30:00,87.13,87.25,87.09,87.19,16591.0,87.13,87.25,87.09,87.19,16591.0
2025-05-19 15:00:00,87.19,87.23,86.93,86.95,26483.0,87.19,87.23,86.93,86.95,26483.0
2025-05-19 15:30:00,87.0,87.11,86.87,87.08,56338.0,87.0,87.11,86.87,87.08,56338.0
2025-05-20 09:30:00,88.26,88.7,87.35,87.81,81427.0,88.26,88.7,87.35,87.81,81427.0
2025-05-20 10:00:00,87.81,87.98,87.69,87.85,45203.0,87.81,87.98,87.69,87.85,45203.0
2025-05-20 10:30:00,87.86,87.87,87.39,87.64,42460.0,87.86,87.87,87.39,87.64,42460.0
2025-05-20 11:00:00,87.62,87.77,87.57,87.66,12915.0,87.62,87.77,87.57,87.66,12915.0
2025-05-20 11:30:00,87.66,87.68,87.35,87.44,24444.0,87.66,87.68,87.35,87.44,24444.0
2025-05-20 12:00:00,87.47,87.49,87.23,87.27,31317.0,87.47,87.49,87.23,87.27,31317.0
2025-05-20 12:30:00,87.25,87.49,87.24,87.43,20478.0,87.25,87.49,87.24,87.43,20478.0
2025-05-20 13:00:00,87.43,87.58,87.35,87.42,28352.0,87.43,87.58,87.35,87.42,28352.0
2025-05-20 13:30:00,87.4,87.42,87.13,87.21,28296.0,87.4,87.42,87.13,87.21,28296.0
2025-05-20 14:00:00,87.18,87.21,86.77,86.86,35238.0,87.18,87.21,86.77,86.86,35238.0
2025-05-20 14:30:00,86.88,86.94,86.82,86.88,26349.0,86.88,86.94,86.82,86.88,26349.0
2025-05-20 15:00:00,86.85,86.89,86.68,86.77,40281.0,86.85,86.89,86.68,86.77,40281.0
2025-05-20 15:30:00,86.81,86.87,86.37,86.75,90071.0,86.81,86.87,86.37,86.75,90071.0
2025-05-21 09:30:00,85.87,86.33,85.7,86.01,22156.0,85.87,86.33,85.7,86.01,22156.0
2025-05-21 10:00:00,86.06,86.09,85.67,85.68,8437.0,86.06,86.09,85.67,85.68,8437.0
2025-05-21 10:30:00,85.6,85.78,85.47,85.56,15656.0,85.6,85.78,85.47,85.56,15656.0
2025-05-21 11:00:00,85.56,85.76,85.5,85.57,6404.0,85.56,85.76,85.5,85.57,6404.0
2025-05-21 11:30:00,85.56,85.73,85.56,85.69,8520.0,85.56,85.73,85.56,85.69,8520.0
2025-05-21 12:00:00,85.7,85.71,85.49,85.61,7466.0,85.7,85.71,85.49,85.61,7466.0
2025-05-21 12:30:00,85.59,85.7,85.44,85.44,6455.0,85.59,85.7,85.44,85.44,6455.0
2025-05-21 13:00:00,85.43,85.46,84.62,84.64,8714.0,85.43,85.46,84.62,84.64,8714.0
2025-05-21 13:30:00,84.62,85.1,84.62,84.84,17068.0,84.62,85.1,84.62,84.84,17068.0
2025-05-21 14:00:00,84.9,84.9,84.63,84.85,8043.0,84.9,84.9,84.63,84.85,8043.0
2025-05-21 14:30:00,84.86,84.93,84.66,84.78,8457.0,84.86,84.93,84.66,84.78,8457.0
2025-05-21 15:00:00,84.72,84.79,84.45,84.52,10223.0,84.72,84.79,84.45,84.52,10223.0
2025-05-21 15:30:00,84.59,84.86,84.58,84.62,65915.0,84.59,84.86,84.58,84.62,65915.0
2025-05-22 09:30:00,84.48,84.75,84.0,84.23,8585.0,84.48,84.75,84.0,84.23,8585.0
2025-05-22 10:00:00,84.2,84.42,83.95,84.05,5953.0,84.2,84.42,83.95,84.05,5953.0
2025-05-22 10:30:00,84.05,84.29,83.97,84.29,14546.0,84.05,84.29,83.97,84.29,14546.0
2025-05-22 11:00:00,84.35,84.64,84.21,84.35,19692.0,84.35,84.64,84.21,84.35,19692.0
2025-05-22 11:30:00,84.35,84.62,84.3,84.54,12029.0,84.35,84.62,84.3,84.54,12029.0
2025-05-22 12:00:00,84.57,84.68,84.44,84.45,18240.0,84.57,84.68,84.44,84.45,18240.0
2025-05-22 12:30:00,84.47,84.52,84.33,84.38,12061.0,84.47,84.52,84.33,84.38,12061.0
2025-05-22 13:00:00,84.37,84.6,84.23,84.6,10551.0,84.37,84.6,84.23,84.6,10551.0
2025-05-22 13:30:00,84.57,84.72,84.5,84.64,9873.0,84.57,84.72,84.5,84.64,9873.0
2025-05-22 14:00:00,84.64,84.81,84.6,84.74,12944.0,84.64,84.81,84.6,84.74,12944.0
2025-05-22 14:30:00,84.71,84.84,84.66,84.81,11429.0,84.71,84.84,84.66,84.81,11429.0
2025-05-22 15:00:00,84.81,84.98,84.79,84.95,16090.0,84.81,84.98,84.79,84.95,16090.0
2025-05-22 15:30:00,84.95,85.0,84.48,84.5,69149.0,84.95,85.0,84.48,84.5,69149.0
2025-05-23 09:30:00,83.51,84.08,83.27,83.52,5715.0,83.51,84.08,83.27,83.52,5715.0
2025-05-23 10:00:00,83.52,83.88,83.32,83.53,6411.0,83.52,83.88,83.32,83.53,6411.0
2025-05-23 10:30:00,83.53,83.59,83.15,83.19,22594.0,83.53,83.59,83.15,83.19,22594.0
2025-05-23 11:00:00,83.31,83.56,83.31,83.51,4395.0,83.31,83.56,83.31,83.51,4395.0
2025-05-23 11:30:00,83.56,83.61,83.36,83.37,5032.0,83.56,83.61,83.36,83.37,5032.0
2025-05-23 12:00:00,83.38,83.56,83.33,83.52,5996.0,83.38,83.56,83.33,83.52,5996.0
2025-05-23 12:30:00,83.47,83.61,83.43,83.52,5241.0,83.47,83.61,83.43,83.52,5241.0
2025-05-23 13:00:00,83.54,83.73,83.51,83.63,8826.0,83.54,83.73,83.51,83.63,8826.0
2025-05-23 13:30:00,83.63,83.79,83.6,83.67,4201.0,83.63,83.79,83.6,83.67,4201.0
2025-05-23 14:00:00,83.69,83.86,83.69,83.77,2837.0,83.69,83.86,83.69,83.77,2837.0
2025-05-23 14:30:00,83.85,83.92,83.79,83.79,6357.0,83.85,83.92,83.79,83.79,6357.0
2025-05-23 15:00:00,83.78,83.92,83.68,83.7,8190.0,83.78,83.92,83.68,83.7,8190.0
2025-05-23 15:30:00,83.7,83.83,83.53,83.62,52470.0,83.7,83.83,83.53,83.62,52470.0
2025-05-27 09:30:00,84.56,84.56,83.67,83.98,20726.0,84.56,84.56,83.67,83.98,20726.0
2025-05-27 10:00:00,83.89,84.26,83.82,84.11,62652.0,83.89,84.26,83.82,84.11,62652.0
2025-05-27 10:30:00,84.11,84.47,84.08,84.3,33234.0,84.11,84.47,84.08,84.3,33234.0
2025-05-27 11:00:00,84.3,84.6,84.28,84.58,13877.0,84.3,84.6,84.28,84.58,13877.0
2025-05-27 11:30:00,84.56,84.66,84.47,84.5,20180.0,84.56,84.66,84.47,84.5,20180.0
2025-05-27 12:00:00,84.5,84.77,84.5,84.67,12554.0,84.5,84.77,84.5,84.67,12554.0
2025-05-27 12:30:00,84.62,84.82,84.61,84.73,12074.0,84.62,84.82,84.61,84.73,12074.0
2025-05-27 13:00:00,84.73,84.8,84.64,84.74,8300.0,84.73,84.8,84.64,84.74,8300.0
2025-05-27 13:30:00,84.74,84.89,84.73,84.88,4845.0,84.74,84.89,84.73,84.88,4845.0
2025-05-27 14:00:00,84.87,84.92,84.79,84.83,7152.0,84.87,84.92,84.79,84.83,7152.0
2025-05-27 14:30:00,84.86,84.89,84.78,84.78,11382.0,84.86,84.89,84.78,84.78,11382.0
2025-05-27 15:00:00,84.77,84.87,84.72,84.82,22518.0,84.77,84.87,84.72,84.82,22518.0
2025-05-27 15:30:00,84.83,84.97,84.73,84.97,80015.0,84.83,84.97,84.73,84.97,80015.0
2025-05-28 09:30:00,84.97,85.1,84.71,84.95,14499.0,84.97,85.1,84.71,84.95,14499.0
2025-05-28 10:00:00,84.91,84.91,84.58,84.65,15260.0,84.91,84.91,84.58,84.65,15260.0
2025-05-28 10:30:00,84.6,84.61,84.2,84.22,6099.0,84.6,84.61,84.2,84.22,6099.0
2025-05-28 11:00:00,84.32,84.39,84.05,84.06,5626.0,84.32,84.39,84.05,84.06,5626.0
2025-05-28 11:30:00,84.04,84.14,84.0,84.06,5125.0,84.04,84.14,84.0,84.06,5125.0
2025-05-28 12:00:00,84.09,84.21,83.96,84.07,2915.0,84.09,84.21,83.96,84.07,2915.0
2025-05-28 12:30:00,84.02,84.22,84.02,84.14,4517.0,84.02,84.22,84.02,84.14,4517.0
2025-05-28 13:00:00,84.11,84.3,84.02,84.02,6597.0,84.11,84.3,84.02,84.02,6597.0
2025-05-28 13:30:00,84.11,84.13,84.01,84.07,7803.0,84.11,84.13,84.01,84.07,7803.0
2025-05-28 14:00:00,84.07,84.14,83.98,84.11,7867.0,84.07,84.14,83.98,84.11,7867.0
2025-05-28 14:30:00,84.11,84.16,83.82,84.02,8861.0,84.11,84.16,83.82,84.02,8861.0
2025-05-28 15:00:00,84.0,84.13,83.87,83.96,21723.0,84.0,84.13,83.87,83.96,21723.0
2025-05-28 15:30:00,83.94,83.96,83.66,83.86,99074.0,83.94,83.96,83.66,83.86,99074.0
2025-05-29 09:30:00,84.47,84.47,83.74,84.3,14067.0,84.47,84.47,83.74,84.3,14067.0
2025-05-29 10:00:00,84.31,84.31,83.91,84.1,8397.0,84.31,84.31,83.91,84.1,8397.0
2025-05-29 10:30:00,84.13,84.25,84.0,84.24,8352.0,84.13,84.25,84.0,84.24,8352.0
2025-05-29 11:00:00,84.21,84.32,84.13,84.29,7562.0,84.21,84.32,84.13,84.29,7562.0
2025-05-29 11:30:00,84.27,84.27,83.73,83.74,22379.0,84.27,84.27,83.73,83.74,22379.0
2025-05-29 12:00:00,83.67,84.16,83.67,84.16,6074.0,83.67,84.16,83.67,84.16,6074.0
2025-05-29 12:30:00,84.1,84.3,84.08,84.29,11181.0,84.1,84.3,84.08,84.29,11181.0
2025-05-29 13:00:00,84.39,84.39,84.2,84.21,14183.0,84.39,84.39,84.2,84.21,14183.0
2025-05-29 13:30:00,84.34,84.54,84.31,84.44,9227.0,84.34,84.54,84.31,84.44,9227.0
2025-05-29 14:00:00,84.44,84.56,84.37,84.51,9707.0,84.44,84.56,84.37,84.51,9707.0
2025-05-29 14:30:00,84.46,84.63,84.46,84.52,13417.0,84.46,84.63,84.46,84.52,13417.0
2025-05-29 15:00:00,84.55,84.64,84.53,84.58,18674.0,84.55,84.64,84.53,84.58,18674.0
2025-05-29 15:30:00,84.63,84.76,84.57,84.73,69581.0,84.63,84.76,84.57,84.73,69581.0
2025-05-30 09:30:00,84.64,84.85,84.17,84.65,22414.0,84.64,84.85,84.17,84.65,22414.0
2025-05-30 10:00:00,84.7,85.13,84.7,85.01,18995.0,84.7,85.13,84.7,85.01,18995.0
2025-05-30 10:30:00,85.02,85.16,84.89,84.89,25585.0,85.02,85.16,84.89,84.89,25585.0
2025-05-30 11:00:00,84.94,85.16,84.86,85.13,22158.0,84.94,85.16,84.86,85.13,22158.0
2025-05-30 11:30:00,85.13,85.13,84.73,84.82,20031.0,85.13,85.13,84.73,84.82,20031.0
2025-05-30 12:00:00,84.82,84.95,84.51,84.54,18279.0,84.82,84.95,84.51,84.54,18279.0
2025-05-30 12:30:00,84.54,84.54,84.27,84.39,10430.0,84.54,84.54,84.27,84.39,10430.0
2025-05-30 13:00:00,84.42,84.63,84.41,84.58,12560.0,84.42,84.63,84.41,84.58,12560.0
2025-05-30 13:30:00,84.52,84.66,84.48,84.49,10874.0,84.52,84.66,84.48,84.49,10874.0
2025-05-30 14:00:00,84.49,84.84,84.49,84.81,13962.0,84.49,84.84,84.49,84.81,13962.0
2025-05-30 14:30:00,84.77,84.89,84.74,84.86,20624.0,84.77,84.89,84.74,84.86,20624.0
2025-05-30 15:00:00,84.89,85.02,84.83,84.94,40948.0,84.89,85.02,84.83,84.94,40948.0
2025-05-30 15:30:00,84.93,85.16,84.58,84.63,239766.0,84.93,85.16,84.58,84.63,239766.0
2025-06-02 09:30:00,84.45,84.92,82.91,83.12,17149.0,84.45,84.92,82.91,83.12,17149.0
2025-06-02 10:00:00,83.02,83.81,83.02,83.74,28817.0,83.02,83.81,83.02,83.74,28817.0
2025-06-02 10:30:00,83.74,83.91,83.56,83.72,27148.0,83.74,83.91,83.56,83.72,27148.0
2025-06-02 11:00:00,83.69,83.72,83.27,83.28,30181.0,83.69,83.72,83.27,83.28,30181.0
2025-06-02 11:30:00,83.33,83.48,83.24,83.32,13103.0,83.33,83.48,83.24,83.32,13103.0
2025-06-02 12:00:00,83.36,83.36,83.05,83.11,9630.0,83.36,83.36,83.05,83.11,9630.0
2025-06-02 12:30:00,83.11,83.29,83.06,83.29,9673.0,83.11,83.29,83.06,83.29,9673.0
2025-06-02 13:00:00,83.3,83.37,83.18,83.22,19968.0,83.3,83.37,83.18,83.22,19968.0
2025-06-02 13:30:00,83.23,83.35,83.21,83.35,18291.0,83.23,83.35,83.21,83.35,18291.0
2025-06-02 14:00:00,83.37,83.62,83.32,83.57,22122.0,83.37,83.62,83.32,83.57,22122.0
2025-06-02 14:30:00,83.58,83.67,83.56,83.65,11380.0,83.58,83.67,83.56,83.65,11380.0
2025-06-02 15:00:00,83.66,83.82,83.6,83.77,18069.0,83.66,83.82,83.6,83.77,18069.0
2025-06-02 15:30:00,83.77,83.82,83.67,83.75,89650.0,83.77,83.82,83.67,83.75,89650.0
2025-06-03 09:30:00,83.59,84.29,83.59,83.64,17909.0,83.59,84.29,83.59,83.64,17909.0
2025-06-03 10:00:00,83.65,84.13,83.56,84.13,12474.0,83.65,84.13,83.56,84.13,12474.0
2025-06-03 10:30:00,84.15,84.15,83.87,83.97,26124.0,84.15,84.15,83.87,83.97,26124.0
2025-06-03 11:00:00,83.95,84.2,83.89,83.92,12391.0,83.95,84.2,83.89,83.92,12391.0
2025-06-03 11:30:00,83.95,84.27,83.94,84.21,14874.0,83.95,84.27,83.94,84.21,14874.0
2025-06-03 12:00:00,84.2,84.32,84.14,84.27,7284.0,84.2,84.32,84.14,84.27,7284.0
2025-06-03 12:30:00,84.25,84.37,84.2,84.37,6727.0,84.25,84.37,84.2,84.37,6727.0
2025-06-03 13:00:00,84.38,84.4,84.27,84.3,11815.0,84.38,84.4,84.27,84.3,11815.0
2025-06-03 13:30:00,84.33,84.38,84.27,84.27,5708.0,84.33,84.38,84.27,84.27,5708.0
2025-06-03 14:00:00,84.25,84.27,84.16,84.19,5550.0,84.25,84.27,84.16,84.19,5550.0
2025-06-03 14:30:00,84.26,84.31,84.19,84.22,13604.0,84.26,84.31,84.19,84.22,13604.0
2025-06-03 15:00:00,84.21,84.29,84.14,84.18,17186.0,84.21,84.29,84.14,84.18,17186.0
2025-06-03 15:30:00,84.21,84.48,84.09,84.41,55585.0,84.21,84.48,84.09,84.41,55585.0
2025-06-04 09:30:00,84.63,84.63,84.1,84.5,10813.0,84.63,84.63,84.1,84.5,10813.0
2025-06-04 10:00:00,84.42,84.67,84.23,84.38,12181.0,84.42,84.67,84.23,84.38,12181.0
2025-06-04 10:30:00,84.37,84.4,84.01,84.31,20383.0,84.37,84.4,84.01,84.31,20383.0
2025-06-04 11:00:00,84.31,84.53,84.28,84.45,11367.0,84.31,84.53,84.28,84.45,11367.0
2025-06-04 11:30:00,84.45,84.51,84.38,84.51,6895.0,84.45,84.51,84.38,84.51,6895.0
2025-06-04 12:00:00,84.38,84.45,84.29,84.34,7608.0,84.38,84.45,84.29,84.34,7608.0
2025-06-04 12:30:00,84.35,84.54,84.35,84.53,15433.0,84.35,84.54,84.35,84.53,15433.0
2025-06-04 13:00:00,84.59,84.6,84.46,84.59,9195.0,84.59,84.6,84.46,84.59,9195.0
2025-06-04 13:30:00,84.58,84.67,84.56,84.62,10556.0,84.58,84.67,84.56,84.62,10556.0
2025-06-04 14:00:00,84.65,84.69,84.53,84.54,8681.0,84.65,84.69,84.53,84.54,8681.0
2025-06-04 14:30:00,84.56,84.56,84.45,84.53,12749.0,84.56,84.56,84.45,84.53,12749.0
2025-06-04 15:00:00,84.52,84.69,84.52,84.63,13803.0,84.52,84.69,84.52,84.63,13803.0
2025-06-04 15:30:00,84.63,84.69,84.24,84.26,94884.0,84.63,84.69,84.24,84.26,94884.0
2025-06-05 09:30:00,84.81,84.81,83.88,83.94,6491.0,84.81,84.81,83.88,83.94,6491.0
2025-06-05 10:00:00,83.95,84.23,83.94,84.05,15531.0,83.95,84.23,83.94,84.05,15531.0
2025-06-05 10:30:00,84.17,84.17,83.68,83.83,11238.0,84.17,84.17,83.68,83.83,11238.0
2025-06-05 11:00:00,83.86,84.01,83.81,83.91,5194.0,83.86,84.01,83.81,83.91,5194.0
2025-06-05 11:30:00,84.0,84.19,83.99,84.18,16167.0,84.0,84.19,83.99,84.18,16167.0
2025-06-05 12:00:00,84.21,84.28,84.11,84.19,4744.0,84.21,84.28,84.11,84.19,4744.0
2025-06-05 12:30:00,84.19,84.23,83.93,84.02,5663.0,84.19,84.23,83.93,84.02,5663.0
2025-06-05 13:00:00,84.0,84.19,83.96,84.18,7778.0,84.0,84.19,83.96,84.18,7778.0
2025-06-05 13:30:00,84.16,84.28,84.12,84.12,22383.0,84.16,84.28,84.12,84.12,22383.0
2025-06-05 14:00:00,84.17,84.18,83.84,84.07,10107.0,84.17,84.18,83.84,84.07,10107.0
2025-06-05 14:30:00,84.03,84.27,84.03,84.19,4350.0,84.03,84.27,84.03,84.19,4350.0
2025-06-05 15:00:00,84.22,84.27,83.69,83.84,18287.0,84.22,84.27,83.69,83.84,18287.0
2025-06-05 15:30:00,83.81,84.17,83.81,83.97,65840.0,83.81,84.17,83.81,83.97,65840.0
2025-06-06 09:30:00,85.14,85.14,84.75,85.01,17168.0,85.14,85.14,84.75,85.01,17168.0
2025-06-06 10:00:00,85.01,85.07,84.81,85.03,23486.0,85.01,85.07,84.81,85.03,23486.0
2025-06-06 10:30:00,84.85,84.9,84.68,84.84,8849.0,84.85,84.9,84.68,84.84,8849.0
2025-06-06 11:00:00,84.84,84.95,84.46,84.59,12851.0,84.84,84.95,84.46,84.59,12851.0
2025-06-06 11:30:00,84.6,84.72,84.51,84.64,7424.0,84.6,84.72,84.51,84.64,7424.0
2025-06-06 12:00:00,84.73,84.74,84.59,84.72,8488.0,84.73,84.74,84.59,84.72,8488.0
2025-06-06 12:30:00,84.69,84.78,84.48,84.56,13012.0,84.69,84.78,84.48,84.56,13012.0
2025-06-06 13:00:00,84.51,84.61,84.42,84.55,10142.0,84.51,84.61,84.42,84.55,10142.0
2025-06-06 13:30:00,84.57,84.59,84.52,84.55,4452.0,84.57,84.59,84.52,84.55,4452.0
2025-06-06 14:00:00,84.56,84.7,84.56,84.62,10489.0,84.56,84.7,84.56,84.62,10489.0
2025-06-06 14:30:00,84.65,84.8,84.65,84.72,14960.0,84.65,84.8,84.65,84.72,14960.0
2025-06-06 15:00:00,84.69,84.83,84.69,84.79,13060.0,84.69,84.83,84.69,84.79,13060.0
2025-06-06 15:30:00,84.77,85.07,84.77,85.04,70741.0,84.77,85.07,84.77,85.04,70741.0
2025-06-09 09:30:00,85.32,85.63,84.74,84.84,34997.0,85.32,85.63,84.74,84.84,34997.0
2025-06-09 10:00:00,84.84,85.03,84.72,84.96,25547.0,84.84,85.03,84.72,84.96,25547.0
2025-06-09 10:30:00,84.95,85.02,84.64,85.02,37169.0,84.95,85.02,84.64,85.02,37169.0
2025-06-09 11:00:00,85.04,85.08,84.94,84.98,16911.0,85.04,85.08,84.94,84.98,16911.0
2025-06-09 11:30:00,84.95,85.09,84.93,85.01,16429.0,84.95,85.09,84.93,85.01,16429.0
2025-06-09 12:00:00,85.04,85.11,85.02,85.03,14227.0,85.04,85.11,85.02,85.03,14227.0
2025-06-09 12:30:00,85.01,85.12,84.95,85.03,13954.0,85.01,85.12,84.95,85.03,13954.0
2025-06-09 13:00:00,85.01,85.24,85.01,85.24,18566.0,85.01,85.24,85.01,85.24,18566.0
2025-06-09 13:30:00,85.24,85.35,85.19,85.34,18602.0,85.24,85.35,85.19,85.34,18602.0
2025-06-09 14:00:00,85.32,85.38,85.3,85.34,24889.0,85.32,85.38,85.3,85.34,24889.0
2025-06-09 14:30:00,85.32,85.35,85.17,85.23,12191.0,85.32,85.35,85.17,85.23,12191.0
2025-06-09 15:00:00,85.25,85.26,85.1,85.16,18366.0,85.25,85.26,85.1,85.16,18366.0
2025-06-09 15:30:00,85.16,85.23,84.97,84.98,82105.0,85.16,85.23,84.97,84.98,82105.0
2025-06-10 09:30:00,85.36,85.54,84.73,84.94,16270.0,85.36,85.54,84.73,84.94,16270.0
2025-06-10 10:00:00,85.0,85.31,84.95,85.22,6346.0,85.0,85.31,84.95,85.22,6346.0
2025-06-10 10:30:00,85.17,85.42,85.01,85.32,6497.0,85.17,85.42,85.01,85.32,6497.0
2025-06-10 11:00:00,85.29,85.42,85.17,85.32,13007.0,85.29,85.42,85.17,85.32,13007.0
2025-06-10 11:30:00,85.32,85.49,85.21,85.44,8615.0,85.32,85.49,85.21,85.44,8615.0
2025-06-10 12:00:00,85.49,85.52,85.44,85.49,6984.0,85.49,85.52,85.44,85.49,6984.0
2025-06-10 12:30:00,85.51,85.62,85.5,85.56,6274.0,85.51,85.62,85.5,85.56,6274.0
2025-06-10 13:00:00,85.6,85.73,85.6,85.72,6385.0,85.6,85.73,85.6,85.72,6385.0
2025-06-10 13:30:00,85.71,85.78,85.57,85.59,7348.0,85.71,85.78,85.57,85.59,7348.0
2025-06-10 14:00:00,85.52,85.53,85.42,85.44,8247.0,85.52,85.53,85.42,85.44,8247.0
2025-06-10 14:30:00,85.44,85.5,85.31,85.42,12276.0,85.44,85.5,85.31,85.42,12276.0
2025-06-10 15:00:00,85.42,85.47,85.28,85.35,14275.0,85.42,85.47,85.28,85.35,14275.0
2025-06-10 15:30:00,85.32,85.55,85.2,85.54,51340.0,85.32,85.55,85.2,85.54,51340.0
2025-06-11 09:30:00,85.58,86.02,85.26,85.98,39367.0,85.58,86.02,85.26,85.98,39367.0
2025-06-11 10:00:00,85.98,86.06,85.55,85.67,23418.0,85.98,86.06,85.55,85.67,23418.0
2025-06-11 10:30:00,85.68,85.82,85.57,85.69,37760.0,85.68,85.82,85.57,85.69,37760.0
2025-06-11 11:00:00,85.69,86.05,85.69,85.98,16965.0,85.69,86.05,85.69,85.98,16965.0
2025-06-11 11:30:00,85.98,85.98,85.79,85.87,8122.0,85.98,85.98,85.79,85.87,8122.0
2025-06-11 12:00:00,85.87,85.88,85.66,85.72,11251.0,85.87,85.88,85.66,85.72,11251.0
2025-06-11 12:30:00,85.74,85.77,85.57,85.71,8456.0,85.74,85.77,85.57,85.71,8456.0
2025-06-11 13:00:00,85.73,85.93,85.73,85.93,6957.0,85.73,85.93,85.73,85.93,6957.0
2025-06-11 13:30:00,85.91,85.94,85.82,85.82,15183.0,85.91,85.94,85.82,85.82,15183.0
2025-06-11 14:00:00,85.86,85.86,85.32,85.48,22516.0,85.86,85.86,85.32,85.48,22516.0
2025-06-11 14:30:00,85.48,85.64,85.32,85.34,17632.0,85.48,85.64,85.32,85.34,17632.0
2025-06-11 15:00:00,85.38,85.51,85.26,85.36,20749.0,85.38,85.51,85.26,85.36,20749.0
2025-06-11 15:30:00,85.36,85.56,85.27,85.52,75091.0,85.36,85.56,85.27,85.52,75091.0
2025-06-12 09:30:00,85.08,85.22,84.62,84.89,9555.0,85.08,85.22,84.62,84.89,9555.0
2025-06-12 10:00:00,85.07,85.11,84.76,85.04,7742.0,85.07,85.11,84.76,85.04,7742.0
2025-06-12 10:30:00,85.08,85.24,85.02,85.02,5280.0,85.08,85.24,85.02,85.02,5280.0
2025-06-12 11:00:00,85.0,85.11,84.87,84.97,6312.0,85.0,85.11,84.87,84.97,6312.0
2025-06-12 11:30:00,85.05,85.05,84.93,84.99,4215.0,85.05,85.05,84.93,84.99,4215.0
2025-06-12 12:00:00,85.01,85.07,84.89,84.98,13158.0,85.01,85.07,84.89,84.98,13158.0
2025-06-12 12:30:00,84.96,85.11,84.92,85.11,5019.0,84.96,85.11,84.92,85.11,5019.0
2025-06-12 13:00:00,85.12,85.22,84.98,85.03,4254.0,85.12,85.22,84.98,85.03,4254.0
2025-06-12 13:30:00,85.05,85.17,85.05,85.15,2492.0,85.05,85.17,85.05,85.15,2492.0
2025-06-12 14:00:00,85.14,85.18,85.05,85.1,9564.0,85.14,85.18,85.05,85.1,9564.0
2025-06-12 14:30:00,85.08,85.12,85.04,85.09,4132.0,85.08,85.12,85.04,85.09,4132.0
2025-06-12 15:00:00,85.03,85.05,84.92,84.97,20750.0,85.03,85.05,84.92,84.97,20750.0
2025-06-12 15:30:00,85.0,85.14,84.83,85.1,73144.0,85.0,85.14,84.83,85.1,73144.0
2025-06-13 09:30:00,84.21,84.4,83.81,83.98,18810.0,84.21,84.4,83.81,83.98,18810.0
2025-06-13 10:00:00,83.99,84.47,83.89,84.17,12858.0,83.99,84.47,83.89,84.17,12858.0
2025-06-13 10:30:00,84.22,84.34,84.03,84.34,19012.0,84.22,84.34,84.03,84.34,19012.0
2025-06-13 11:00:00,84.39,84.51,84.33,84.42,12647.0,84.39,84.51,84.33,84.42,12647.0
2025-06-13 11:30:00,84.45,84.64,84.45,84.51,14382.0,84.45,84.64,84.45,84.51,14382.0
2025-06-13 12:00:00,84.54,84.68,84.49,84.62,37782.0,84.54,84.68,84.49,84.62,37782.0
2025-06-13 12:30:00,84.65,84.66,84.29,84.45,8650.0,84.65,84.66,84.29,84.45,8650.0
2025-06-13 13:00:00,84.38,84.4,84.19,84.22,9454.0,84.38,84.4,84.19,84.22,9454.0
2025-06-13 13:30:00,84.21,84.27,84.06,84.16,7470.0,84.21,84.27,84.06,84.16,7470.0
2025-06-13 14:00:00,84.17,84.25,83.74,83.77,9079.0,84.17,84.25,83.74,83.77,9079.0
2025-06-13 14:30:00,83.71,83.75,83.53,83.62,19747.0,83.71,83.75,83.53,83.62,19747.0
2025-06-13 15:00:00,83.62,83.68,83.34,83.43,12923.0,83.62,83.68,83.34,83.43,12923.0
2025-06-13 15:30:00,83.45,83.55,83.24,83.5,60631.0,83.45,83.55,83.24,83.5,60631.0
2025-06-16 09:30:00,84.35,84.68,83.92,84.44,35106.0,84.35,84.68,83.92,84.44,35106.0
2025-06-16 10:00:00,84.6,84.95,84.59,84.68,31133.0,84.6,84.95,84.59,84.68,31133.0
2025-06-16 10:30:00,84.74,85.03,84.74,84.87,30561.0,84.74,85.03,84.74,84.87,30561.0
2025-06-16 11:00:00,84.93,84.95,84.55,84.56,23628.0,84.93,84.95,84.55,84.56,23628.0
2025-06-16 11:30:00,84.56,84.62,84.37,84.45,20145.0,84.56,84.62,84.37,84.45,20145.0
2025-06-16 12:00:00,84.49,84.68,84.41,84.61,13233.0,84.49,84.68,84.41,84.61,13233.0
2025-06-16 12:30:00,84.65,84.71,84.59,84.62,8870.0,84.65,84.71,84.59,84.62,8870.0
2025-06-16 13:00:00,84.65,84.85,84.59,84.82,7547.0,84.65,84.85,84.59,84.82,7547.0
2025-06-16 13:30:00,84.86,84.93,84.69,84.73,10352.0,84.86,84.93,84.69,84.73,10352.0
2025-06-16 14:00:00,84.7,84.79,84.63,84.64,17007.0,84.7,84.79,84.63,84.64,17007.0
2025-06-16 14:30:00,84.65,84.66,84.51,84.62,6841.0,84.65,84.66,84.51,84.62,6841.0
2025-06-16 15:00:00,84.62,84.64,84.49,84.63,21859.0,84.62,84.64,84.49,84.63,21859.0
2025-06-16 15:30:00,84.58,85.06,84.57,85.03,148443.0,84.58,85.06,84.57,85.03,148443.0
2025-06-17 09:30:00,84.44,84.99,84.21,84.64,13594.0,84.44,84.99,84.21,84.64,13594.0
2025-06-17 10:00:00,84.67,84.68,84.32,84.37,20232.0,84.67,84.68,84.32,84.37,20232.0
2025-06-17 10:30:00,84.4,84.43,84.11,84.11,8555.0,84.4,84.43,84.11,84.11,8555.0
2025-06-17 11:00:00,84.12,84.19,83.99,84.01,14492.0,84.12,84.19,83.99,84.01,14492.0
2025-06-17 11:30:00,84.06,84.24,84.04,84.16,6424.0,84.06,84.24,84.04,84.16,6424.0
2025-06-17 12:00:00,84.17,84.35,84.15,84.29,5874.0,84.17,84.35,84.15,84.29,5874.0
2025-06-17 12:30:00,84.25,84.3,84.11,84.12,4880.0,84.25,84.3,84.11,84.12,4880.0
2025-06-17 13:00:00,84.09,84.17,83.88,83.88,5437.0,84.09,84.17,83.88,83.88,5437.0
2025-06-17 13:30:00,83.87,83.94,83.63,83.76,4985.0,83.87,83.94,83.63,83.76,4985.0
2025-06-17 14:00:00,83.73,83.73,83.53,83.62,9373.0,83.73,83.73,83.53,83.62,9373.0
2025-06-17 14:30:00,83.62,83.65,83.4,83.49,8666.0,83.62,83.65,83.4,83.49,8666.0
2025-06-17 15:00:00,83.47,83.59,83.31,83.58,10345.0,83.47,83.59,83.31,83.58,10345.0
2025-06-17 15:30:00,83.58,83.7,83.44,83.59,61923.0,83.58,83.7,83.44,83.59,61923.0
2025-06-18 09:30:00,83.59,84.52,83.4,84.52,54578.0,83.59,84.52,83.4,84.52,54578.0
2025-06-18 10:00:00,84.53,84.95,84.48,84.88,20522.0,84.53,84.95,84.48,84.88,20522.0
2025-06-18 10:30:00,84.91,85.01,84.71,85.01,18238.0,84.91,85.01,84.71,85.01,18238.0
2025-06-18 11:00:00,85.01,85.04,84.85,84.95,21075.0,85.01,85.04,84.85,84.95,21075.0
2025-06-18 11:30:00,84.96,85.0,84.83,84.86,13350.0,84.96,85.0,84.83,84.86,13350.0
2025-06-18 12:00:00,84.84,85.01,84.8,84.84,10211.0,84.84,85.01,84.8,84.84,10211.0
2025-06-18 12:30:00,84.81,84.84,84.73,84.77,5173.0,84.81,84.84,84.73,84.77,5173.0
2025-06-18 13:00:00,84.75,84.75,84.49,84.59,8835.0,84.75,84.75,84.49,84.59,8835.0
2025-06-18 13:30:00,84.61,84.76,84.51,84.66,12348.0,84.61,84.76,84.51,84.66,12348.0
2025-06-18 14:00:00,84.69,84.88,84.53,84.73,30046.0,84.69,84.88,84.53,84.73,30046.0
2025-06-18 14:30:00,84.76,85.07,84.45,84.47,23906.0,84.76,85.07,84.45,84.47,23906.0
2025-06-18 15:00:00,84.41,84.72,84.38,84.39,18573.0,84.41,84.72,84.38,84.39,18573.0
2025-06-18 15:30:00,84.35,84.7,84.31,84.61,114953.0,84.35,84.7,84.31,84.61,114953.0
2025-06-20 09:30:00,85.01,85.25,84.47,84.89,122224.0,85.01,85.25,84.47,84.89,122224.0
2025-06-20 10:00:00,84.89,84.92,84.6,84.7,16493.0,84.89,84.92,84.6,84.7,16493.0
2025-06-20 10:30:00,84.7,84.79,84.18,84.46,17085.0,84.7,84.79,84.18,84.46,17085.0
2025-06-20 11:00:00,84.43,84.52,84.37,84.4,10993.0,84.43,84.52,84.37,84.4,10993.0
2025-06-20 11:30:00,84.4,84.67,84.35,84.37,17151.0,84.4,84.67,84.35,84.37,17151.0
2025-06-20 12:00:00,84.35,84.43,84.2,84.29,11518.0,84.35,84.43,84.2,84.29,11518.0
2025-06-20 12:30:00,84.3,84.35,84.09,84.1,8994.0,84.3,84.35,84.09,84.1,8994.0
2025-06-20 13:00:00,84.12,84.19,83.71,83.75,17150.0,84.12,84.19,83.71,83.75,17150.0
2025-06-20 13:30:00,83.71,83.84,83.68,83.79,11884.0,83.71,83.84,83.68,83.79,11884.0
2025-06-20 14:00:00,83.79,83.97,83.71,83.9,22693.0,83.79,83.97,83.71,83.9,22693.0
2025-06-20 14:30:00,83.94,84.02,83.81,83.85,13231.0,83.94,84.02,83.81,83.85,13231.0
2025-06-20 15:00:00,83.85,83.96,83.76,83.79,14073.0,83.85,83.96,83.76,83.79,14073.0
2025-06-20 15:30:00,83.81,84.16,83.78,83.99,116165.0,83.81,84.16,83.78,83.99,116165.0